1635145500000|2021-10-25 07:05:00|13.33|12.06|13.47|12.19|13.65|12.35|13.33|12.06|0
1635145800000|2021-10-25 07:10:00|13.43|12.15|13.36|12.09|13.58|12.28|13.36|12.09|0
1635146100000|2021-10-25 07:15:00|13.47|12.19|13.54|12.25|13.61|12.32|13.36|12.09|0
1635146400000|2021-10-25 07:20:00|13.5|12.22|13.5|12.22|13.5|12.22|13.32|12.05|0
1635146700000|2021-10-25 07:25:00|13.52|12.23|13.46|12.18|13.57|12.28|13.43|12.15|0
1635147000000|2021-10-25 07:30:00|13.43|12.15|13.57|12.28|13.61|12.31|13.25|11.98|0
1635147300000|2021-10-25 07:35:00|13.55|12.26|13.61|12.31|13.68|12.38|13.53|12.25|0
1635147600000|2021-10-25 07:40:00|13.57|12.28|13.68|12.38|13.75|12.44|13.57|12.28|0
1635147900000|2021-10-25 07:45:00|13.72|12.41|13.68|12.37|13.75|12.44|13.49|12.21|0
1635148200000|2021-10-25 07:50:00|13.64|12.34|13.49|12.21|13.64|12.34|13.47|12.19|0
1635148500000|2021-10-25 07:55:00|13.53|12.24|13.6|12.31|13.68|12.37|13.49|12.21|0
1635148800000|2021-10-25 08:00:00|13.56|12.27|14.01|12.67|14.01|12.67|13.53|12.24|0
1635149100000|2021-10-25 08:05:00|13.97|12.64|14.31|12.95|14.42|13.05|13.93|12.61|0
1635149400000|2021-10-25 08:10:00|14.27|12.91|14.04|12.7|14.31|12.95|14.04|12.7|0
1635149700000|2021-10-25 08:15:00|14.08|12.74|13.97|12.64|14.08|12.74|13.93|12.6|0
1635150000000|2021-10-25 08:20:00|14|12.67|13.96|12.63|14.15|12.81|13.96|12.63|0
1635150300000|2021-10-25 08:25:00|14|12.67|13.93|12.6|14.08|12.74|13.89|12.57|0
1635150600000|2021-10-25 08:30:00|13.94|12.62|13.76|12.45|13.96|12.63|13.52|12.23|0
1635150900000|2021-10-25 08:35:00|13.78|12.47|13.68|12.38|13.8|12.48|13.61|12.32|0
1635151200000|2021-10-25 08:40:00|13.65|12.35|13.68|12.38|13.76|12.45|13.61|12.31|0
1635151500000|2021-10-25 08:45:00|13.65|12.35|13.76|12.45|13.79|12.48|13.65|12.35|0
1635151800000|2021-10-25 08:50:00|13.74|12.43|13.68|12.38|13.76|12.45|13.61|12.31|0
1635152100000|2021-10-25 08:55:00|13.64|12.34|13.53|12.24|13.66|12.36|13.5|12.21|0
1635152400000|2021-10-25 09:00:00|13.5|12.21|13.68|12.38|13.68|12.38|13.46|12.18|0
1635152700000|2021-10-25 09:05:00|13.71|12.41|13.6|12.31|13.71|12.41|13.57|12.27|0
1635153000000|2021-10-25 09:10:00|13.58|12.29|13.6|12.31|13.64|12.34|13.56|12.27|0
1635153300000|2021-10-25 09:15:00|13.64|12.34|13.49|12.21|13.64|12.34|13.49|12.21|0
1635153600000|2021-10-25 09:20:00|13.45|12.17|13.24|11.97|13.53|12.24|13.24|11.97|0
1635153900000|2021-10-25 09:25:00|13.2|11.94|13.23|11.97|13.34|12.07|13.2|11.94|0
1635154200000|2021-10-25 09:30:00|13.27|12.01|13.38|12.1|13.39|12.12|13.23|11.97|0
1635154500000|2021-10-25 09:35:00|13.41|12.14|13.41|12.13|13.52|12.23|13.41|12.13|0
1635154800000|2021-10-25 09:40:00|13.45|12.17|13.37|12.1|13.48|12.2|13.3|12.04|0
1635155100000|2021-10-25 09:45:00|13.41|12.13|13.37|12.1|13.48|12.2|13.34|12.07|0
1635155400000|2021-10-25 09:50:00|13.35|12.08|13.33|12.06|13.41|12.13|13.32|12.05|0
1635155700000|2021-10-25 09:55:00|13.32|12.05|13.3|12.03|13.37|12.1|13.26|12|0
1635156000000|2021-10-25 10:00:00|13.33|12.06|13.37|12.1|13.4|12.13|13.26|12|0
1635156300000|2021-10-25 10:05:00|13.4|12.13|13.37|12.09|13.44|12.16|13.3|12.03|0
1635156600000|2021-10-25 10:10:00|13.38|12.11|13.58|12.29|13.62|12.32|13.37|12.09|0
1635156900000|2021-10-25 10:15:00|13.55|12.26|13.62|12.32|13.69|12.39|13.51|12.22|0
1635157200000|2021-10-25 10:20:00|13.64|12.34|13.66|12.35|13.66|12.35|13.58|12.29|0
1635157500000|2021-10-25 10:25:00|13.62|12.32|13.65|12.35|13.77|12.45|13.62|12.32|0
1635157800000|2021-10-25 10:30:00|13.62|12.32|13.65|12.35|13.69|12.39|13.62|12.32|0
1635158100000|2021-10-25 10:35:00|13.69|12.39|13.69|12.38|13.76|12.45|13.67|12.37|0
1635158400000|2021-10-25 10:40:00|13.65|12.35|13.65|12.35|13.69|12.38|13.65|12.35|0
1635158700000|2021-10-25 10:45:00|13.63|12.33|13.61|12.32|13.65|12.35|13.58|12.28|0
1635159000000|2021-10-25 10:50:00|13.65|12.31|13.65|12.35|13.72|12.42|13.57|12.28|0
1635159300000|2021-10-25 10:55:00|13.68|12.38|13.61|12.31|13.68|12.38|13.57|12.28|0
1635159600000|2021-10-25 11:00:00|13.57|12.28|13.32|12.05|13.57|12.28|13.28|12.02|0
1635159900000|2021-10-25 11:05:00|13.3|12.03|13.31|12.05|13.35|12.08|13.12|11.87|0
1635160200000|2021-10-25 11:10:00|13.28|12.01|13.46|12.18|13.46|12.18|13.28|12.01|0
1635160500000|2021-10-25 11:15:00|13.42|12.14|13.6|12.31|13.64|12.34|13.42|12.14|0
1635160800000|2021-10-25 11:20:00|13.64|12.34|13.56|12.27|13.71|12.41|13.56|12.27|0
1635161100000|2021-10-25 11:25:00|13.53|12.24|13.53|12.24|13.56|12.27|13.42|12.14|0
1635161400000|2021-10-25 11:30:00|13.49|12.21|13.42|12.14|13.53|12.24|13.42|12.14|0
1635161700000|2021-10-25 11:35:00|13.38|12.11|13.45|12.17|13.49|12.2|13.38|12.11|0
1635162000000|2021-10-25 11:40:00|13.41|12.14|13.41|12.14|13.49|12.2|13.38|12.1|0
1635162300000|2021-10-25 11:45:00|13.38|12.1|13.67|12.37|13.67|12.37|13.38|12.1|0
1635162600000|2021-10-25 11:50:00|13.71|12.4|13.74|12.43|13.74|12.43|13.56|12.27|0
1635162900000|2021-10-25 11:55:00|13.78|12.47|13.81|12.5|13.81|12.5|13.59|12.3|0
1635163200000|2021-10-25 12:00:00|13.85|12.53|13.7|12.4|13.89|12.57|13.63|12.33|0
1635163500000|2021-10-25 12:05:00|13.74|12.43|13.66|12.36|13.74|12.43|13.59|12.3|0
1635163800000|2021-10-25 12:10:00|13.63|12.33|13.7|12.39|13.74|12.43|13.55|12.26|0
1635164100000|2021-10-25 12:15:00|13.73|12.43|13.96|12.63|14|12.66|13.73|12.43|0
1635164400000|2021-10-25 12:20:00|13.92|12.59|13.62|12.32|13.96|12.63|13.58|12.29|0
1635164700000|2021-10-25 12:25:00|13.66|12.36|13.81|12.49|13.81|12.49|13.62|12.32|0
1635165000000|2021-10-25 12:30:00|13.8|12.52|13.73|12.42|13.92|12.59|13.69|12.39|0
1635165300000|2021-10-25 12:35:00|13.71|12.4|13.73|12.42|13.77|12.45|13.65|12.35|0
1635165600000|2021-10-25 12:40:00|13.76|12.45|13.84|12.52|13.88|12.55|13.73|12.42|0
1635165900000|2021-10-25 12:45:00|13.8|12.49|13.8|12.49|13.91|12.59|13.76|12.45|0
1635166200000|2021-10-25 12:50:00|13.84|12.52|13.72|12.42|13.84|12.52|13.69|12.38|0
1635166500000|2021-10-25 12:55:00|13.76|12.45|13.69|12.38|13.8|12.48|13.61|12.32|0
1635166800000|2021-10-25 13:00:00|13.65|12.35|13.83|12.51|13.83|12.51|13.65|12.35|0
1635167100000|2021-10-25 13:05:00|13.8|12.48|13.42|12.15|13.83|12.51|13.42|12.15|0
1635167400000|2021-10-25 13:10:00|13.5|12.21|13.53|12.24|13.53|12.25|13.42|12.14|0
1635167700000|2021-10-25 13:15:00|13.57|12.28|13.68|12.38|13.72|12.41|13.46|12.18|0
1635168000000|2021-10-25 13:20:00|13.72|12.41|13.87|12.55|13.98|12.65|13.72|12.41|0
1635168300000|2021-10-25 13:25:00|13.9|12.58|14.02|12.68|14.05|12.72|13.79|12.48|0
1635168600000|2021-10-25 13:30:00|13.94|12.61|13.13|11.88|14.02|12.68|13.05|11.81|0
1635168900000|2021-10-25 13:35:00|13.09|11.84|12.23|11.03|13.31|12.04|12.17|10.97|0
1635169200000|2021-10-25 13:40:00|12.1|10.9|12.14|10.94|12.17|10.97|11.42|10.22|0
1635169500000|2021-10-25 13:45:00|11.98|10.78|12.12|10.92|12.3|11.1|11.78|10.58|0
1635169800000|2021-10-25 13:50:00|12.1|10.9|12.49|11.29|12.49|11.29|11.91|10.71|0
1635170100000|2021-10-25 13:55:00|12.59|11.39|13.07|11.82|13.23|11.97|12.59|11.39|0
1635170400000|2021-10-25 14:00:00|13.19|11.94|13.3|12.03|13.48|12.2|13.08|11.84|0
1635170700000|2021-10-25 14:05:00|13.34|12.07|13.08|11.84|13.34|12.07|12.8|11.58|0
1635171000000|2021-10-25 14:10:00|13.12|11.87|12.87|11.64|13.26|12|12.72|11.51|0
1635171300000|2021-10-25 14:15:00|12.94|11.7|13.4|12.13|13.52|12.23|12.87|11.64|0
1635171600000|2021-10-25 14:20:00|13.44|12.16|12.97|11.73|13.44|12.16|12.97|11.73|0
1635171900000|2021-10-25 14:25:00|13.01|11.77|13.4|12.13|13.4|12.13|12.55|11.35|0
1635172200000|2021-10-25 14:30:00|13.44|12.16|13.51|12.22|13.58|12.29|13.18|11.93|0
1635172500000|2021-10-25 14:35:00|13.55|12.26|13.44|12.16|13.58|12.29|13.11|11.86|0
1635172800000|2021-10-25 14:40:00|13.4|12.12|13.43|12.15|13.62|12.32|13.25|11.99|0
1635173100000|2021-10-25 14:45:00|13.47|12.19|13.73|12.42|13.77|12.46|13.32|12.06|0
1635173400000|2021-10-25 14:50:00|13.69|12.39|13.8|12.49|13.88|12.56|13.62|12.32|0
1635173700000|2021-10-25 14:55:00|13.84|12.52|13.8|12.49|13.95|12.62|13.76|12.45|0
1635174000000|2021-10-25 15:00:00|13.84|12.52|13.87|12.55|14.06|12.73|13.58|12.28|0
1635174300000|2021-10-25 15:05:00|13.91|12.59|14.22|12.86|14.29|12.93|13.87|12.55|0
1635174600000|2021-10-25 15:10:00|14.25|12.9|14.49|13.11|14.52|13.14|13.99|12.65|0
1635174900000|2021-10-25 15:15:00|14.52|13.14|14.37|13|14.56|13.18|14.33|12.96|0
1635175200000|2021-10-25 15:20:00|14.33|12.96|14.17|12.82|14.44|13.07|14.17|12.82|0
1635175500000|2021-10-25 15:25:00|14.13|12.79|14.48|13.1|14.48|13.1|14.06|12.72|0
1635175800000|2021-10-25 15:30:00|14.52|13.14|12.98|11.74|14.52|13.14|12.8|11.58|0
1635176100000|2021-10-25 15:35:00|13.01|11.78|12.98|11.74|13.16|11.91|12.87|11.64|0
1635176400000|2021-10-25 15:40:00|13.01|11.77|13.16|11.91|13.23|11.97|13.01|11.77|0
1635176700000|2021-10-25 15:45:00|13.2|11.94|13.05|11.8|13.31|12.04|13.01|11.77|0
1635177000000|2021-10-25 15:50:00|13.01|11.77|13.42|12.14|13.61|12.31|13.01|11.77|0
1635177300000|2021-10-25 15:55:00|13.38|12.1|13.64|12.34|13.68|12.38|13.3|12.04|0
1635177600000|2021-10-25 16:00:00|13.68|12.38|14.02|12.69|14.06|12.72|13.45|12.17|0
1635177900000|2021-10-25 16:05:00|13.99|12.65|14.22|12.86|14.38|13.01|13.91|12.58|0
1635178200000|2021-10-25 16:10:00|14.26|12.9|14.22|12.86|14.34|12.97|14.14|12.79|0
1635178500000|2021-10-25 16:15:00|14.18|12.83|14.14|12.79|14.29|12.93|14.06|12.72|0
1635178800000|2021-10-25 16:20:00|14.18|12.83|14.37|13|14.37|13|13.94|12.61|0
1635179100000|2021-10-25 16:25:00|14.41|13.04|14.37|13|14.49|13.11|14.29|12.93|0
1635179400000|2021-10-25 16:30:00|14.41|13.04|14.29|12.93|14.41|13.04|14.25|12.89|0
1635179700000|2021-10-25 16:35:00|14.25|12.89|14.37|13|14.37|13|14.09|12.75|0
1635180000000|2021-10-25 16:40:00|14.41|13.03|14.41|13.03|14.53|13.14|14.33|12.96|0
1635180300000|2021-10-25 16:45:00|14.37|13|14.52|13.14|14.68|13.29|14.37|13|0
1635180600000|2021-10-25 16:50:00|14.56|13.18|14.44|13.07|14.6|13.21|14.36|13|0
1635180900000|2021-10-25 16:55:00|14.46|13.08|14.4|13.03|14.56|13.17|14.36|12.99|0
1635181200000|2021-10-25 17:00:00|14.44|13.07|14.56|13.17|14.64|13.25|14.44|13.07|0
1635181500000|2021-10-25 17:05:00|14.52|13.14|14.84|13.43|14.88|13.46|14.52|13.14|0
1635181800000|2021-10-25 17:10:00|14.88|13.46|15.12|13.68|15.25|13.8|14.8|13.39|0
1635182100000|2021-10-25 17:15:00|15.08|13.65|14.92|13.5|15.12|13.68|14.84|13.42|0
1635182400000|2021-10-25 17:20:00|14.88|13.46|15.03|13.59|15.31|13.85|14.71|13.31|0
1635182700000|2021-10-25 17:25:00|15.02|13.63|15.23|13.78|15.23|13.78|15.02|13.59|0
1635183000000|2021-10-25 17:30:00|15.27|13.82|15.1|13.67|15.35|13.89|15.06|13.63|0
1635183300000|2021-10-25 17:35:00|15.06|13.63|14.86|13.44|15.1|13.67|14.86|13.44|0
1635183600000|2021-10-25 17:40:00|14.82|13.41|14.82|13.41|14.86|13.44|14.62|13.23|0
1635183900000|2021-10-25 17:45:00|14.78|13.37|14.69|13.3|14.86|13.44|14.65|13.26|0
1635184200000|2021-10-25 17:50:00|14.65|13.26|14.85|13.44|14.85|13.44|14.61|13.22|0
1635184500000|2021-10-25 17:55:00|14.89|13.48|14.85|13.44|14.98|13.55|14.81|13.4|0
1635184800000|2021-10-25 18:00:00|14.81|13.4|14.65|13.26|14.89|13.47|14.53|13.15|0
1635185100000|2021-10-25 18:05:00|14.69|13.29|14.81|13.4|14.89|13.47|14.57|13.18|0
1635185400000|2021-10-25 18:10:00|14.77|13.36|14.65|13.25|14.81|13.4|14.65|13.25|0
1635185700000|2021-10-25 18:15:00|14.69|13.29|14.07|12.73|14.77|13.36|13.88|12.55|0
1635186000000|2021-10-25 18:20:00|14.03|12.7|14.27|12.91|14.35|12.98|13.99|12.66|0
1635186300000|2021-10-25 18:25:00|14.23|12.87|14.55|13.16|14.55|13.16|14.23|12.87|0
1635186600000|2021-10-25 18:30:00|14.5|13.12|14.62|13.23|14.71|13.31|14.46|13.09|0
1635186900000|2021-10-25 18:35:00|14.66|13.27|14.26|12.9|14.71|13.3|14.22|12.87|0
1635187200000|2021-10-25 18:40:00|14.22|12.87|14.1|12.76|14.42|13.05|14.03|12.69|0
1635187500000|2021-10-25 18:45:00|14.06|12.72|14.14|12.79|14.14|12.8|13.91|12.58|0
1635187800000|2021-10-25 18:50:00|14.1|12.76|14.22|12.86|14.3|12.94|14.02|12.69|0
1635188100000|2021-10-25 18:55:00|14.18|12.83|14.1|12.76|14.3|12.94|14.02|12.69|0
1635188400000|2021-10-25 19:00:00|14.06|12.72|14.1|12.75|14.18|12.83|13.98|12.65|0
1635188700000|2021-10-25 19:05:00|14.14|12.79|13.98|12.65|14.22|12.86|13.94|12.61|0
1635189000000|2021-10-25 19:10:00|14.02|12.68|13.86|12.54|14.02|12.68|13.82|12.51|0
1635189300000|2021-10-25 19:15:00|13.82|12.51|13.78|12.47|13.98|12.65|13.71|12.4|0
1635189600000|2021-10-25 19:20:00|13.82|12.5|13.51|12.23|13.9|12.57|13.47|12.19|0
1635189900000|2021-10-25 19:25:00|13.47|12.19|13.97|12.64|13.97|12.64|13.47|12.19|0
1635190200000|2021-10-25 19:30:00|13.93|12.61|13.74|12.43|13.97|12.64|13.62|12.33|0
1635190500000|2021-10-25 19:35:00|13.78|12.47|13.89|12.57|13.89|12.57|13.62|12.33|0
1635190800000|2021-10-25 19:40:00|13.85|12.53|13.85|12.53|14.01|12.67|13.72|12.41|0
1635191100000|2021-10-25 19:45:00|13.81|12.5|13.66|12.36|13.85|12.53|13.54|12.25|0
1635191400000|2021-10-25 19:50:00|13.73|12.43|13.5|12.22|13.81|12.5|13.43|12.15|0
1635191700000|2021-10-25 19:55:00|13.54|12.25|14.08|12.74|14.08|12.74|13.2|11.94|0
1635192000000|2021-10-25 20:00:00|14.04|12.71|13.58|12.28|14.16|12.81|13.54|12.25|0
1635192300000|2021-10-25 20:05:00|13.54|12.25|14|12.67|14.2|12.85|12.98|11.74|0
1635192600000|2021-10-25 20:10:00|13.96|12.63|14.08|12.74|14.12|12.77|13.81|12.49|0
1635192900000|2021-10-25 20:15:00|14.03|12.63|14.48|13.08|14.56|13.16|14.03|12.63|0
1635193200000|2021-10-25 20:20:00|14.45|13.05|14.67|13.27|14.71|13.31|14.37|12.97|0
1635193500000|2021-10-25 20:25:00|14.64|13.24|14.71|13.31|14.71|13.31|14.64|13.24|0
1635193800000|2021-10-25 20:30:00|14.75|13.35|14.92|13.5|14.96|13.53|14.75|13.35|0
1635194100000|2021-10-25 20:35:00|14.96|13.53|15.08|13.64|15.08|13.64|14.96|13.53|0
1635194400000|2021-10-25 20:40:00|15.04|13.61|14.95|13.53|15.04|13.61|14.95|13.53|0
1635194700000|2021-10-25 20:45:00|14.91|13.49|14.79|13.38|14.91|13.49|14.75|13.34|0
1635195000000|2021-10-25 20:50:00|14.75|13.34|14.91|13.49|14.95|13.53|14.75|13.34|0
1635195300000|2021-10-25 20:55:00|14.95|13.53|14.93|13.51|15.01|13.58|14.91|13.49|0
1635195600000|2021-10-25 21:00:00|14.94|13.52|14.95|13.53|14.97|13.55|14.93|13.51|0
1635195900000|2021-10-25 21:05:00|14.94|13.52|14.94|13.52|14.96|13.53|14.93|13.5|0
1635196200000|2021-10-25 21:10:00|14.92|13.5|14.93|13.51|14.93|13.51|14.92|13.5|0
1635196500000|2021-10-25 21:15:00|14.94|13.5|14.85|13.44|14.94|13.51|14.79|13.38|0
1635196800000|2021-10-25 21:20:00|14.86|13.43|14.9|13.48|14.92|13.5|14.86|13.43|0
1635197100000|2021-10-25 21:25:00|14.88|13.46|14.89|13.47|14.89|13.47|14.87|13.45|0
1635197400000|2021-10-25 21:30:00|14.88|13.48|14.92|13.5|14.92|13.5|14.88|13.48|0
1635197700000|2021-10-25 21:35:00|14.94|13.52|14.95|13.52|14.95|13.52|14.94|13.51|0
1635198000000|2021-10-25 21:40:00|14.94|13.51|14.84|13.43|14.94|13.51|14.77|13.37|0
1635198300000|2021-10-25 21:45:00|14.83|13.42|14.87|13.45|14.87|13.46|14.83|13.42|0
1635198600000|2021-10-25 21:50:00|14.85|13.43|14.79|13.38|14.85|13.43|14.79|13.38|0
1635198900000|2021-10-25 21:55:00|14.78|13.37|14.87|13.45|14.87|13.45|14.78|13.37|0
1635199200000|2021-10-25 22:00:00|14.91|13.49|14.73|13.32|14.99|13.57|14.61|13.21|0
1635199500000|2021-10-25 22:05:00|14.69|13.29|14.57|13.17|14.72|13.32|14.57|13.17|0
1635199800000|2021-10-25 22:10:00|14.53|13.13|14.61|13.21|14.61|13.21|14.53|13.13|0
1635200100000|2021-10-25 22:15:00|14.62|13.22|14.64|13.24|14.68|13.28|14.62|13.22|0
1635200400000|2021-10-25 22:20:00|14.68|13.28|14.72|13.32|14.76|13.36|14.64|13.24|0
1635200700000|2021-10-25 22:25:00|14.76|13.35|14.76|13.35|14.84|13.43|14.76|13.35|0
1635201000000|2021-10-25 22:30:00|14.74|13.33|14.52|13.12|14.76|13.35|14.52|13.12|0
1635201300000|2021-10-25 22:35:00|14.49|13.09|14.45|13.05|14.52|13.12|14.41|13.01|0
1635201600000|2021-10-25 22:40:00|14.48|13.08|14.52|13.12|14.52|13.12|14.41|13.01|0
1635201900000|2021-10-25 22:45:00|14.48|13.08|14.52|13.12|14.56|13.16|14.44|13.04|0
1635202200000|2021-10-25 22:50:00|14.56|13.16|14.48|13.08|14.6|13.2|14.44|13.04|0
1635202500000|2021-10-25 22:55:00|14.44|13.04|14.4|13|14.48|13.08|14.33|12.93|0
1635202800000|2021-10-25 23:00:00|14.44|13.04|14.48|13.08|14.48|13.08|14.34|12.94|0
1635203100000|2021-10-25 23:05:00|14.52|13.12|14.51|13.11|14.59|13.19|14.48|13.08|0
1635203400000|2021-10-25 23:10:00|14.55|13.15|14.51|13.11|14.59|13.19|14.49|13.09|0
1635203700000|2021-10-25 23:15:00|14.55|13.15|14.47|13.07|14.55|13.15|14.43|13.03|0
1635204000000|2021-10-25 23:20:00|14.43|13.03|14.47|13.07|14.51|13.11|14.43|13.03|0
1635204300000|2021-10-25 23:25:00|14.51|13.11|14.47|13.07|14.55|13.15|14.47|13.07|0
1635204600000|2021-10-25 23:30:00|14.51|13.11|14.66|13.26|14.7|13.3|14.47|13.07|0
1635204900000|2021-10-25 23:35:00|14.62|13.22|14.74|13.34|14.74|13.34|14.62|13.22|0
1635205200000|2021-10-25 23:40:00|14.78|13.37|14.74|13.33|14.82|13.41|14.7|13.3|0
1635205500000|2021-10-25 23:45:00|14.78|13.37|14.9|13.48|14.98|13.56|14.78|13.37|0
1635205800000|2021-10-25 23:50:00|14.92|13.5|15.11|13.67|15.19|13.74|14.9|13.48|0
1635206100000|2021-10-25 23:55:00|15.1|13.7|15.1|13.67|15.15|13.7|15.06|13.63|0
1635206400000|2021-10-26 00:00:00|15.35|13.89|14.9|13.48|15.44|13.97|14.9|13.48|0
1635206700000|2021-10-26 00:05:00|14.94|13.51|15.44|13.97|15.48|14|14.9|13.48|0
1635207000000|2021-10-26 00:10:00|15.48|14|15.43|13.96|15.6|14.12|15.35|13.89|0
1635207300000|2021-10-26 00:15:00|15.39|13.93|15.43|13.96|15.65|14.16|15.35|13.89|0
1635207600000|2021-10-26 00:20:00|15.52|14.04|15.39|13.92|15.52|14.04|15.35|13.89|0
1635207900000|2021-10-26 00:25:00|15.41|13.94|15.51|14.04|15.54|14.06|15.3|13.85|0
1635208200000|2021-10-26 00:30:00|15.56|14.08|15.39|13.92|15.6|14.11|15.26|13.81|0
1635208500000|2021-10-26 00:35:00|15.36|13.9|15.3|13.84|15.51|14.03|15.3|13.84|0
1635208800000|2021-10-26 00:40:00|15.34|13.88|15.55|14.07|15.6|14.11|15.13|13.69|0
1635209100000|2021-10-26 00:45:00|15.53|14.05|15.79|14.28|15.89|14.38|15.51|14.03|0
1635209400000|2021-10-26 00:50:00|15.81|14.3|15.68|14.18|15.81|14.3|15.68|14.18|0
1635209700000|2021-10-26 00:55:00|15.72|14.22|15.76|14.26|15.89|14.38|15.7|14.2|0
1635210000000|2021-10-26 01:00:00|15.8|14.3|16.02|14.49|16.06|14.53|15.76|14.26|0
1635210300000|2021-10-26 01:05:00|16.06|14.53|16.11|14.57|16.19|14.65|16.02|14.49|0
1635210600000|2021-10-26 01:10:00|16.06|14.53|16.15|14.61|16.15|14.61|16.02|14.49|0
1635210900000|2021-10-26 01:15:00|16.19|14.65|16.15|14.61|16.24|14.69|16.02|14.49|0
1635211200000|2021-10-26 01:20:00|16.1|14.57|16.19|14.65|16.5|14.93|16.1|14.57|0
1635211500000|2021-10-26 01:25:00|16.14|14.61|16.1|14.57|16.17|14.63|16.06|14.53|0
1635211800000|2021-10-26 01:30:00|16.06|14.53|15.75|14.25|16.06|14.53|15.75|14.25|0
1635212100000|2021-10-26 01:35:00|15.71|14.21|15.92|14.41|16.05|14.52|15.71|14.21|0
1635212400000|2021-10-26 01:40:00|15.97|14.45|15.66|14.17|15.99|14.46|15.66|14.17|0
1635212700000|2021-10-26 01:45:00|15.62|14.13|15.7|14.21|15.75|14.25|15.58|14.09|0
1635213000000|2021-10-26 01:50:00|15.62|14.13|15.75|14.25|15.79|14.28|15.58|14.09|0
1635213300000|2021-10-26 01:55:00|15.79|14.28|15.62|14.13|15.83|14.32|15.62|14.13|0
1635213600000|2021-10-26 02:00:00|15.49|14.01|15.55|14.07|15.61|14.13|15.4|13.94|0
1635213900000|2021-10-26 02:05:00|15.57|14.09|15.44|13.97|15.57|14.09|15.4|13.93|0
1635214200000|2021-10-26 02:10:00|15.4|13.93|15.57|14.09|15.57|14.09|15.4|13.93|0
1635214500000|2021-10-26 02:15:00|15.61|14.12|15.61|14.12|15.61|14.12|15.55|14.07|0
1635214800000|2021-10-26 02:20:00|15.57|14.08|15.61|14.12|15.65|14.16|15.48|14.01|0
1635215100000|2021-10-26 02:25:00|15.63|14.14|15.52|14.04|15.65|14.16|15.48|14.01|0
1635215400000|2021-10-26 02:30:00|15.48|14|15.6|14.12|15.65|14.16|15.48|14|0
1635215700000|2021-10-26 02:35:00|15.56|14.08|15.6|14.12|15.62|14.14|15.52|14.04|0
1635216000000|2021-10-26 02:40:00|15.56|14.08|15.54|14.06|15.6|14.12|15.52|14.04|0
1635216300000|2021-10-26 02:45:00|15.56|14.08|15.64|14.15|15.64|14.15|15.54|14.06|0
1635216600000|2021-10-26 02:50:00|15.69|14.19|15.9|14.39|15.9|14.39|15.69|14.19|0
1635216900000|2021-10-26 02:55:00|15.86|14.35|15.94|14.42|15.99|14.46|15.86|14.35|0
1635217200000|2021-10-26 03:00:00|15.98|14.46|15.85|14.34|15.98|14.46|15.81|14.3|0
1635217500000|2021-10-26 03:05:00|15.9|14.38|15.77|14.26|15.9|14.38|15.77|14.26|0
1635217800000|2021-10-26 03:10:00|15.72|14.23|15.64|14.15|15.77|14.26|15.64|14.15|0
1635218100000|2021-10-26 03:15:00|15.68|14.19|15.55|14.07|15.68|14.19|15.55|14.07|0
1635218400000|2021-10-26 03:20:00|15.59|14.11|15.5|14.03|15.59|14.11|15.46|13.99|0
1635218700000|2021-10-26 03:25:00|15.55|14.07|15.55|14.07|15.55|14.07|15.5|14.03|0
1635219000000|2021-10-26 03:30:00|15.5|14.06|15.5|14.03|15.55|14.06|15.46|13.99|0
1635219300000|2021-10-26 03:35:00|15.48|14.01|15.42|13.95|15.5|14.03|15.42|13.95|0
1635219600000|2021-10-26 03:40:00|15.37|13.91|15.41|13.95|15.46|13.99|15.37|13.91|0
1635219900000|2021-10-26 03:45:00|15.37|13.91|15.33|13.87|15.37|13.91|15.25|13.79|0
1635220200000|2021-10-26 03:50:00|15.35|13.89|15.39|13.92|15.41|13.94|15.33|13.87|0
1635220500000|2021-10-26 03:55:00|15.37|13.91|15.45|13.98|15.45|13.98|15.37|13.9|0
1635220800000|2021-10-26 04:00:00|15.41|13.94|15.54|14.06|15.54|14.06|15.41|13.94|0
1635221100000|2021-10-26 04:05:00|15.49|14.02|15.53|14.05|15.58|14.09|15.49|14.02|0
1635221400000|2021-10-26 04:10:00|15.49|14.01|15.53|14.05|15.53|14.05|15.49|14.01|0
1635221700000|2021-10-26 04:15:00|15.49|14.01|15.53|14.05|15.57|14.09|15.49|14.01|0
1635222000000|2021-10-26 04:20:00|15.57|14.09|15.53|14.05|15.62|14.13|15.53|14.05|0
1635222300000|2021-10-26 04:25:00|15.49|14.01|15.57|14.09|15.57|14.09|15.49|14.01|0
1635222600000|2021-10-26 04:30:00|15.61|14.13|15.57|14.09|15.7|14.2|15.57|14.09|0
1635222900000|2021-10-26 04:35:00|15.53|14.05|15.61|14.12|15.65|14.16|15.53|14.05|0
1635223200000|2021-10-26 04:40:00|15.65|14.16|15.69|14.2|15.78|14.28|15.63|14.14|0
1635223500000|2021-10-26 04:45:00|15.74|14.24|15.61|14.12|15.74|14.24|15.56|14.08|0
1635223800000|2021-10-26 04:50:00|15.65|14.16|15.52|14.04|15.65|14.16|15.52|14.04|0
1635224100000|2021-10-26 04:55:00|15.56|14.08|15.56|14.08|15.6|14.12|15.52|14.04|0
1635224400000|2021-10-26 05:00:00|15.6|14.12|15.52|14.04|15.65|14.16|15.52|14.04|0
1635224700000|2021-10-26 05:05:00|15.54|14.06|15.43|13.96|15.56|14.08|15.39|13.92|0
1635225000000|2021-10-26 05:10:00|15.47|14|15.43|13.96|15.51|14.04|15.39|13.92|0
1635225300000|2021-10-26 05:15:00|15.39|13.92|15.39|13.92|15.47|14|15.34|13.88|0
1635225600000|2021-10-26 05:20:00|15.43|13.96|15.51|14.03|15.51|14.03|15.39|13.92|0
1635225900000|2021-10-26 05:25:00|15.47|14|15.55|14.07|15.55|14.07|15.43|13.96|0
1635226200000|2021-10-26 05:30:00|15.51|14.03|15.34|13.88|15.55|14.07|15.34|13.88|0
1635226500000|2021-10-26 05:35:00|15.3|13.84|15.25|13.8|15.34|13.88|15.21|13.76|0
1635226800000|2021-10-26 05:40:00|15.21|13.76|15.29|13.84|15.34|13.88|15.15|13.71|0
1635227100000|2021-10-26 05:45:00|15.25|13.8|15.17|13.72|15.34|13.87|15.17|13.72|0
1635227400000|2021-10-26 05:50:00|15.21|13.76|15.12|13.68|15.29|13.84|15.12|13.68|0
1635227700000|2021-10-26 05:55:00|15.08|13.65|14.96|13.53|15.08|13.65|14.87|13.46|0
1635228000000|2021-10-26 06:00:00|15|13.57|15.12|13.68|15.16|13.72|14.89|13.47|0
1635228300000|2021-10-26 06:05:00|15.08|13.64|15.2|13.75|15.29|13.83|15|13.57|0
1635228600000|2021-10-26 06:10:00|15.18|13.73|15.2|13.75|15.29|13.83|15.12|13.68|0
1635228900000|2021-10-26 06:15:00|15.24|13.79|15.45|13.98|15.54|14.06|15.24|13.79|0
1635229200000|2021-10-26 06:20:00|15.49|14.02|15.54|14.06|15.58|14.1|15.37|13.9|0
1635229500000|2021-10-26 06:25:00|15.49|14.02|15.62|14.13|15.66|14.17|15.41|13.94|0
1635229800000|2021-10-26 06:30:00|15.58|14.09|15.79|14.29|15.88|14.37|15.58|14.09|0
1635230100000|2021-10-26 06:35:00|15.75|14.25|15.66|14.17|15.79|14.29|15.62|14.13|0
1635230400000|2021-10-26 06:40:00|15.62|14.13|15.83|14.32|15.83|14.32|15.57|14.09|0
1635230700000|2021-10-26 06:45:00|15.79|14.28|15.91|14.4|16.09|14.56|15.79|14.28|0
1635231000000|2021-10-26 06:50:00|15.87|14.36|15.91|14.4|15.96|14.44|15.87|14.36|0
1635231300000|2021-10-26 06:55:00|15.96|14.44|15.7|14.2|15.96|14.44|15.65|14.16|0
1635231600000|2021-10-26 07:00:00|15.78|14.28|15.95|14.43|16.22|14.67|15.65|14.16|0
1635231900000|2021-10-26 07:05:00|15.91|14.4|15.56|14.08|15.95|14.43|15.35|13.89|0
1635232200000|2021-10-26 07:10:00|15.52|14.04|15.52|14.04|15.52|14.04|15.27|13.81|0
1635232500000|2021-10-26 07:15:00|15.48|14|15.35|13.89|15.69|14.2|15.35|13.89|0
1635232800000|2021-10-26 07:20:00|15.39|13.93|15.56|14.08|15.6|14.12|15.31|13.85|0
1635233100000|2021-10-26 07:25:00|15.54|14.06|15.52|14.04|15.6|14.12|15.47|14|0
1635233400000|2021-10-26 07:30:00|15.56|14.08|15.56|14.08|15.6|14.11|15.39|13.92|0
1635233700000|2021-10-26 07:35:00|15.51|14.04|15.77|14.27|15.77|14.27|15.47|14|0
1635234000000|2021-10-26 07:40:00|15.73|14.23|15.85|14.34|16.07|14.54|15.68|14.19|0
1635234300000|2021-10-26 07:45:00|15.9|14.38|16.16|14.62|16.2|14.66|15.9|14.38|0
1635234600000|2021-10-26 07:50:00|16.2|14.66|16.25|14.7|16.47|14.9|16.07|14.54|0
1635234900000|2021-10-26 07:55:00|16.24|14.72|16.55|14.98|16.6|15.02|16.16|14.62|0
1635235200000|2021-10-26 08:00:00|16.51|14.94|16.64|15.06|16.69|15.1|16.46|14.9|0
1635235500000|2021-10-26 08:05:00|16.66|15.08|16.4|14.83|17.14|15.51|15.31|13.85|0
1635235800000|2021-10-26 08:10:00|16.44|14.87|16.35|14.79|16.44|14.87|16.26|14.71|0
1635236100000|2021-10-26 08:15:00|16.39|14.83|16.44|14.87|16.48|14.91|16.35|14.79|0
1635236400000|2021-10-26 08:20:00|16.48|14.91|16.62|15.03|16.98|15.36|16.44|14.87|0
1635236700000|2021-10-26 08:25:00|16.57|14.99|16.12|14.59|16.57|14.99|16.12|14.59|0
1635237000000|2021-10-26 08:30:00|16.08|14.55|16.08|14.55|16.21|14.67|15.99|14.47|0
1635237300000|2021-10-26 08:35:00|16.03|14.51|16.03|14.51|16.03|14.51|15.77|14.27|0
1635237600000|2021-10-26 08:40:00|16.08|14.5|16.16|14.62|16.16|14.62|15.94|14.43|0
1635237900000|2021-10-26 08:45:00|16.21|14.66|16.25|14.7|16.34|14.78|16.12|14.58|0
1635238200000|2021-10-26 08:50:00|16.29|14.74|16.2|14.66|16.38|14.82|16.16|14.62|0
1635238500000|2021-10-26 08:55:00|16.23|14.68|16.25|14.7|16.38|14.82|16.2|14.66|0
1635238800000|2021-10-26 09:00:00|16.29|14.74|16.07|14.54|16.29|14.74|15.98|14.46|0
1635239100000|2021-10-26 09:05:00|16.09|14.56|16.07|14.54|16.16|14.62|16.02|14.5|0
1635239400000|2021-10-26 09:10:00|16.11|14.58|16.2|14.66|16.24|14.7|16.11|14.58|0
1635239700000|2021-10-26 09:15:00|16.17|14.63|16.11|14.57|16.2|14.66|16.02|14.49|0
1635240000000|2021-10-26 09:20:00|16.13|14.59|16.24|14.69|16.24|14.69|16.11|14.57|0
1635240300000|2021-10-26 09:25:00|16.28|14.73|16.15|14.61|16.33|14.77|16.15|14.61|0
1635240600000|2021-10-26 09:30:00|16.19|14.65|16.19|14.65|16.19|14.65|16.1|14.57|0
1635240900000|2021-10-26 09:35:00|16.24|14.69|16.15|14.61|16.28|14.73|16.1|14.57|0
1635241200000|2021-10-26 09:40:00|16.1|14.57|16.01|14.49|16.15|14.61|15.84|14.33|0
1635241500000|2021-10-26 09:45:00|16.06|14.53|16.05|14.53|16.14|14.61|15.97|14.45|0
1635241800000|2021-10-26 09:50:00|16.01|14.49|16.27|14.72|16.27|14.72|16.01|14.49|0
1635242100000|2021-10-26 09:55:00|16.32|14.76|16.27|14.72|16.32|14.76|16.14|14.6|0
1635242400000|2021-10-26 10:00:00|16.23|14.68|16.27|14.72|16.36|14.8|16.23|14.68|0
1635242700000|2021-10-26 10:05:00|16.32|14.76|16.27|14.72|16.32|14.76|16.27|14.72|0
1635243000000|2021-10-26 10:10:00|16.31|14.76|16.31|14.76|16.36|14.8|16.22|14.68|0
1635243300000|2021-10-26 10:15:00|16.36|14.8|16.31|14.76|16.36|14.8|16.27|14.72|0
1635243600000|2021-10-26 10:20:00|16.27|14.72|16.04|14.52|16.27|14.72|16.04|14.52|0
1635243900000|2021-10-26 10:25:00|16.09|14.56|15.95|14.43|16.09|14.56|15.95|14.43|0
1635244200000|2021-10-26 10:30:00|15.91|14.4|15.87|14.35|15.95|14.43|15.82|14.32|0
1635244500000|2021-10-26 10:35:00|15.91|14.39|16|14.47|16.04|14.51|15.91|14.39|0
1635244800000|2021-10-26 10:40:00|15.99|14.49|15.95|14.43|16.02|14.49|15.91|14.39|0
1635245100000|2021-10-26 10:45:00|15.93|14.41|16.04|14.51|16.04|14.51|15.86|14.35|0
1635245400000|2021-10-26 10:50:00|16.01|14.49|16.08|14.55|16.17|14.63|15.95|14.43|0
1635245700000|2021-10-26 10:55:00|16.06|14.53|16.25|14.71|16.25|14.71|16.06|14.53|0
1635246000000|2021-10-26 11:00:00|16.21|14.67|16.25|14.7|16.25|14.71|16.17|14.63|0
1635246300000|2021-10-26 11:05:00|16.3|14.75|16.38|14.82|16.39|14.82|16.25|14.7|0
1635246600000|2021-10-26 11:10:00|16.43|14.86|16.38|14.82|16.52|14.95|16.38|14.82|0
1635246900000|2021-10-26 11:15:00|16.34|14.78|16.34|14.78|16.47|14.9|16.29|14.74|0
1635247200000|2021-10-26 11:20:00|16.29|14.74|16.34|14.78|16.38|14.82|16.29|14.74|0
1635247500000|2021-10-26 11:25:00|16.38|14.82|16.42|14.86|16.47|14.9|16.33|14.78|0
1635247800000|2021-10-26 11:30:00|16.38|14.82|16.33|14.78|16.47|14.9|16.33|14.78|0
1635248100000|2021-10-26 11:35:00|16.38|14.82|16.24|14.7|16.38|14.82|16.15|14.62|0
1635248400000|2021-10-26 11:40:00|16.2|14.65|16.15|14.61|16.2|14.65|16.15|14.61|0
1635248700000|2021-10-26 11:45:00|16.2|14.65|15.97|14.45|16.24|14.69|15.91|14.39|0
1635249000000|2021-10-26 11:50:00|15.93|14.41|16.02|14.49|16.1|14.57|15.93|14.41|0
1635249300000|2021-10-26 11:55:00|15.97|14.45|16.01|14.49|16.1|14.57|15.97|14.45|0
1635249600000|2021-10-26 12:00:00|16.06|14.53|15.93|14.41|16.1|14.57|15.93|14.41|0
1635249900000|2021-10-26 12:05:00|15.97|14.45|16.1|14.57|16.1|14.57|15.93|14.41|0
1635250200000|2021-10-26 12:10:00|16.14|14.61|16.28|14.73|16.28|14.73|16.14|14.61|0
1635250500000|2021-10-26 12:15:00|16.32|14.77|16.27|14.72|16.36|14.81|16.27|14.72|0
1635250800000|2021-10-26 12:20:00|16.23|14.68|16.01|14.48|16.23|14.68|15.96|14.44|0
1635251100000|2021-10-26 12:25:00|15.96|14.44|16.05|14.52|16.05|14.52|15.74|14.25|0
1635251400000|2021-10-26 12:30:00|16.09|14.56|16.09|14.56|16.18|14.64|16.05|14.52|0
1635251700000|2021-10-26 12:35:00|16.14|14.6|15.96|14.44|16.14|14.6|15.96|14.44|0
1635252000000|2021-10-26 12:40:00|15.91|14.4|16|14.48|16.09|14.56|15.91|14.4|0
1635252300000|2021-10-26 12:45:00|15.96|14.44|16|14.48|16.04|14.52|15.96|14.44|0
1635252600000|2021-10-26 12:50:00|15.96|14.44|15.95|14.43|16|14.48|15.91|14.4|0
1635252900000|2021-10-26 12:55:00|15.91|14.4|16.13|14.59|16.13|14.59|15.91|14.39|0
1635253200000|2021-10-26 13:00:00|16.17|14.63|16.17|14.63|16.22|14.67|16|14.47|0
1635253500000|2021-10-26 13:05:00|16.22|14.67|15.91|14.39|16.22|14.67|15.91|14.39|0
1635253800000|2021-10-26 13:10:00|15.95|14.43|15.86|14.35|15.99|14.47|15.82|14.31|0
1635254100000|2021-10-26 13:15:00|15.82|14.31|15.86|14.35|15.9|14.39|15.77|14.27|0
1635254400000|2021-10-26 13:20:00|15.9|14.39|15.99|14.47|16.08|14.55|15.82|14.31|0
1635254700000|2021-10-26 13:25:00|16.03|14.51|16.16|14.62|16.21|14.66|15.94|14.43|0
1635255000000|2021-10-26 13:30:00|16.3|14.75|16.43|14.87|16.61|15.03|15.55|14.07|0
1635255300000|2021-10-26 13:35:00|16.34|14.78|17.4|15.74|17.63|15.95|16.34|14.78|0
1635255600000|2021-10-26 13:40:00|17.21|15.57|17.49|15.82|17.77|16.08|17.07|15.45|0
1635255900000|2021-10-26 13:45:00|17.44|15.78|17.16|15.53|17.68|15.99|16.98|15.36|0
1635256200000|2021-10-26 13:50:00|17.21|15.57|17.12|15.49|17.44|15.78|16.93|15.32|0
1635256500000|2021-10-26 13:55:00|17.21|15.57|17.04|15.42|17.58|15.9|16.95|15.34|0
1635256800000|2021-10-26 14:00:00|17.14|15.5|17.44|15.78|17.58|15.9|16.7|15.11|0
1635257100000|2021-10-26 14:05:00|17.3|15.65|17.39|15.73|17.62|15.94|17.16|15.52|0
1635257400000|2021-10-26 14:10:00|17.34|15.69|19.78|17.89|19.88|17.98|17.34|15.69|0
1635257700000|2021-10-26 14:15:00|19.73|17.85|20.94|18.95|20.94|18.95|19.73|17.85|0
1635258000000|2021-10-26 14:20:00|20.99|18.99|21.04|19.04|21.34|19.34|20.89|18.9|0
1635258300000|2021-10-26 14:25:00|20.99|18.99|20.83|18.85|21.04|19.04|20.63|18.66|0
1635258600000|2021-10-26 14:30:00|20.78|18.8|20.83|18.85|20.99|18.99|20.47|18.52|0
1635258900000|2021-10-26 14:35:00|20.78|18.8|20.88|18.89|21.09|19.09|20.52|18.57|0
1635259200000|2021-10-26 14:40:00|20.83|18.85|20.16|18.24|20.99|18.99|20.06|18.15|0
1635259500000|2021-10-26 14:45:00|20.21|18.29|19.67|17.8|20.52|18.56|19.52|17.66|0
1635259800000|2021-10-26 14:50:00|19.62|17.75|20.02|18.12|20.18|18.26|19.62|17.75|0
1635260100000|2021-10-26 14:55:00|20.08|18.16|19.62|17.75|20.13|18.21|19.62|17.75|0
1635260400000|2021-10-26 15:00:00|19.72|17.84|19.32|17.48|19.97|18.07|19.32|17.48|0
1635260700000|2021-10-26 15:05:00|19.37|17.52|19.41|17.56|19.67|17.79|19.17|17.34|0
1635261000000|2021-10-26 15:10:00|19.46|17.61|19.46|17.61|19.66|17.79|19.41|17.56|0
1635261300000|2021-10-26 15:15:00|19.51|17.65|19.76|17.88|19.91|18.02|19.46|17.61|0
1635261600000|2021-10-26 15:20:00|19.81|17.93|19.81|17.92|19.96|18.06|19.76|17.88|0
1635261900000|2021-10-26 15:25:00|19.86|17.97|19.91|18.01|20.06|18.15|19.61|17.74|0
1635262200000|2021-10-26 15:30:00|20.01|18.11|18.24|16.5|20.06|18.15|18.09|16.37|0
1635262500000|2021-10-26 15:35:00|18.19|16.46|19.16|17.33|19.25|17.42|17.91|16.2|0
1635262800000|2021-10-26 15:40:00|19.11|17.29|19.15|17.33|19.35|17.51|19.01|17.2|0
1635263100000|2021-10-26 15:45:00|19.2|17.37|18.64|16.86|19.2|17.37|18.47|16.71|0
1635263400000|2021-10-26 15:50:00|18.57|16.8|18.57|16.8|18.61|16.84|18.18|16.45|0
1635263700000|2021-10-26 15:55:00|18.61|16.84|17.67|15.98|18.61|16.84|17.67|15.98|0
1635264000000|2021-10-26 16:00:00|17.71|16.03|16.8|15.2|17.9|16.19|16.8|15.2|0
1635264300000|2021-10-26 16:05:00|16.84|15.24|16.97|15.35|17.7|16.02|15.65|14.16|0
1635264600000|2021-10-26 16:10:00|16.92|15.31|17.65|15.97|17.65|15.97|16.83|15.23|0
1635264900000|2021-10-26 16:15:00|17.69|16.01|17.74|16.05|17.88|16.18|17.33|15.68|0
1635265200000|2021-10-26 16:20:00|17.78|16.09|17.74|16.05|17.78|16.09|17.23|15.59|0
1635265500000|2021-10-26 16:25:00|17.78|16.09|17.05|15.43|17.78|16.09|17.05|15.43|0
1635265800000|2021-10-26 16:30:00|17.1|15.47|17.23|15.59|17.41|15.75|16.87|15.26|0
1635266100000|2021-10-26 16:35:00|17.27|15.63|16.34|14.78|17.37|15.71|16.3|14.75|0
1635266400000|2021-10-26 16:40:00|16.4|14.84|16.21|14.67|16.4|14.84|15.95|14.43|0
1635266700000|2021-10-26 16:45:00|16.17|14.63|15.53|14.05|16.17|14.63|15.28|13.83|0
1635267000000|2021-10-26 16:50:00|15.45|13.97|15.28|13.82|15.86|14.35|15.28|13.82|0
1635267300000|2021-10-26 16:55:00|15.36|13.9|16.29|14.74|16.42|14.86|15.36|13.9|0
1635267600000|2021-10-26 17:00:00|16.25|14.7|16.42|14.86|16.42|14.86|15.99|14.47|0
1635267900000|2021-10-26 17:05:00|16.38|14.82|16.68|15.09|16.9|15.29|16.29|14.74|0
1635268200000|2021-10-26 17:10:00|16.66|15.07|16.46|14.89|16.66|15.07|15.99|14.46|0
1635268500000|2021-10-26 17:15:00|16.5|14.93|16.37|14.81|16.68|15.09|16.28|14.73|0
1635268800000|2021-10-26 17:20:00|16.33|14.77|16.02|14.5|16.59|15.01|15.69|14.19|0
1635269100000|2021-10-26 17:25:00|15.98|14.46|16.37|14.81|16.54|14.97|15.64|14.15|0
1635269400000|2021-10-26 17:30:00|16.28|14.73|17.14|15.51|17.21|15.57|16.24|14.69|0
1635269700000|2021-10-26 17:35:00|17.16|15.53|17.3|15.65|17.62|15.94|17.07|15.45|0
1635270000000|2021-10-26 17:40:00|17.34|15.69|16.65|15.06|17.39|15.73|16.63|15.04|0
1635270300000|2021-10-26 17:45:00|16.76|15.16|16.85|15.24|17.03|15.4|16.67|15.08|0
1635270600000|2021-10-26 17:50:00|16.89|15.28|16.84|15.24|17.07|15.44|16.76|15.16|0
1635270900000|2021-10-26 17:55:00|16.89|15.28|16.93|15.32|17.16|15.52|16.47|14.9|0
1635271200000|2021-10-26 18:00:00|16.98|15.36|17.43|15.77|17.56|15.89|16.98|15.36|0
1635271500000|2021-10-26 18:05:00|17.38|15.73|17.2|15.56|17.52|15.85|17.02|15.4|0
1635271800000|2021-10-26 18:10:00|17.15|15.52|17.47|15.81|17.47|15.81|16.93|15.32|0
1635272100000|2021-10-26 18:15:00|17.52|15.85|17.79|16.1|17.84|16.14|17.38|15.72|0
1635272400000|2021-10-26 18:20:00|17.74|16.05|17.74|16.05|17.84|16.14|17.51|15.85|0
1635272700000|2021-10-26 18:25:00|17.7|16.01|17.33|15.68|17.79|16.09|17.19|15.55|0
1635273000000|2021-10-26 18:30:00|17.37|15.72|17.69|16.01|17.93|16.22|17.37|15.72|0
1635273300000|2021-10-26 18:35:00|17.74|16.05|17.19|15.55|17.88|16.18|17.19|15.55|0
1635273600000|2021-10-26 18:40:00|17.14|15.51|16.83|15.23|17.28|15.63|16.83|15.23|0
1635273900000|2021-10-26 18:45:00|16.87|15.27|17.32|15.67|17.32|15.67|16.87|15.27|0
1635274200000|2021-10-26 18:50:00|17.28|15.63|17.18|15.55|17.37|15.71|17|15.39|0
1635274500000|2021-10-26 18:55:00|17.23|15.59|17.78|16.08|17.78|16.08|17.23|15.59|0
1635274800000|2021-10-26 19:00:00|17.82|16.13|18.15|16.42|18.15|16.42|17.41|15.75|0
1635275100000|2021-10-26 19:05:00|18.1|16.38|18.01|16.29|18.2|16.46|17.87|16.17|0
1635275400000|2021-10-26 19:10:00|18.05|16.33|17.77|16.08|18.15|16.42|17.52|15.85|0
1635275700000|2021-10-26 19:15:00|17.82|16.12|17.77|16.08|18.15|16.42|17.59|15.91|0
1635276000000|2021-10-26 19:20:00|17.82|16.12|17.72|16.03|18|16.29|17.49|15.83|0
1635276300000|2021-10-26 19:25:00|17.77|16.08|17.22|15.58|18.05|16.33|17.13|15.5|0
1635276600000|2021-10-26 19:30:00|17.17|15.54|17.63|15.95|17.72|16.03|17.17|15.54|0
1635276900000|2021-10-26 19:35:00|17.58|15.91|17.49|15.82|17.72|16.03|17.35|15.7|0
1635277200000|2021-10-26 19:40:00|17.53|15.86|17.97|16.26|18|16.28|17.26|15.62|0
1635277500000|2021-10-26 19:45:00|17.95|16.24|17.71|16.03|18.42|16.67|17.71|16.03|0
1635277800000|2021-10-26 19:50:00|17.58|15.9|16.94|15.33|17.58|15.9|16.63|15.05|0
1635278100000|2021-10-26 19:55:00|16.98|15.37|15.81|14.3|17.07|15.45|15.81|14.3|0
1635278400000|2021-10-26 20:00:00|15.93|14.42|15.97|14.45|16.15|14.61|15.64|14.15|0
1635278700000|2021-10-26 20:05:00|16.02|14.49|16.23|14.69|16.36|14.8|15.97|14.45|0
1635279000000|2021-10-26 20:10:00|16.19|14.65|16.01|14.49|16.27|14.72|15.89|14.37|0
1635279300000|2021-10-26 20:15:00|15.93|14.41|16.27|14.72|16.27|14.72|15.84|14.33|0
1635279600000|2021-10-26 20:20:00|16.23|14.68|16.14|14.6|16.23|14.68|16.06|14.53|0
1635279900000|2021-10-26 20:25:00|16.12|14.58|15.84|14.33|16.18|14.64|15.84|14.33|0
1635280200000|2021-10-26 20:30:00|15.82|14.31|15.8|14.29|15.92|14.41|15.75|14.25|0
1635280500000|2021-10-26 20:35:00|15.75|14.25|15.67|14.18|15.8|14.29|15.58|14.1|0
1635280800000|2021-10-26 20:40:00|15.75|14.25|15.67|14.17|15.75|14.25|15.67|14.17|0
1635281100000|2021-10-26 20:45:00|15.71|14.21|15.96|14.44|15.96|14.44|15.67|14.17|0
1635281400000|2021-10-26 20:50:00|16|14.48|15.58|14.1|16|14.48|15.54|14.06|0
1635281700000|2021-10-26 20:55:00|15.62|14.13|15.6|14.11|15.83|14.32|15.58|14.09|0
1635282000000|2021-10-26 21:00:00|15.61|14.13|15.76|14.26|15.79|14.28|15.61|14.12|0
1635282300000|2021-10-26 21:05:00|15.79|14.29|15.53|14.05|15.8|14.3|15.53|14.05|0
1635282600000|2021-10-26 21:10:00|15.68|14.19|15.63|14.14|15.75|14.25|15.63|14.14|0
1635282900000|2021-10-26 21:15:00|15.62|14.15|15.71|14.22|15.74|14.24|15.62|14.13|0
1635283200000|2021-10-26 21:20:00|15.69|14.2|15.71|14.21|15.72|14.22|15.69|14.2|0
1635283500000|2021-10-26 21:25:00|15.72|14.22|15.74|14.24|15.75|14.25|15.72|14.22|0
1635283800000|2021-10-26 21:30:00|15.76|14.26|15.77|14.27|15.79|14.28|15.73|14.23|0
1635284100000|2021-10-26 21:35:00|15.72|14.22|15.74|14.24|15.77|14.27|15.71|14.22|0
1635284400000|2021-10-26 21:40:00|15.75|14.25|15.66|14.17|15.76|14.26|15.63|14.14|0
1635284700000|2021-10-26 21:45:00|15.67|14.18|15.68|14.19|15.69|14.19|15.67|14.18|0
1635285000000|2021-10-26 21:50:00|15.71|14.21|15.69|14.2|15.71|14.21|15.66|14.17|0
1635285300000|2021-10-26 21:55:00|15.68|14.19|15.66|14.17|15.7|14.21|15.63|14.14|0
1635285600000|2021-10-26 22:00:00|15.79|14.29|15.81|14.3|16.02|14.5|15.68|14.19|0
1635285900000|2021-10-26 22:05:00|15.85|14.34|16.15|14.61|16.19|14.65|15.81|14.3|0
1635286200000|2021-10-26 22:10:00|16.19|14.65|16.32|14.77|16.32|14.77|16.11|14.57|0
1635286500000|2021-10-26 22:15:00|16.34|14.79|16.45|14.88|16.45|14.88|16.19|14.65|0
1635286800000|2021-10-26 22:20:00|16.49|14.92|16.36|14.8|16.71|15.12|16.32|14.76|0
1635287100000|2021-10-26 22:25:00|16.38|14.82|16.62|15.04|16.67|15.08|16.23|14.69|0
1635287400000|2021-10-26 22:30:00|16.58|15|16.62|15.04|16.76|15.16|16.53|14.96|0
1635287700000|2021-10-26 22:35:00|16.64|15.06|16.66|15.08|16.71|15.12|16.6|15.02|0
1635288000000|2021-10-26 22:40:00|16.71|15.12|16.84|15.24|16.93|15.32|16.71|15.12|0
1635288300000|2021-10-26 22:45:00|16.86|15.26|16.86|15.25|16.97|15.36|16.75|15.15|0
1635288600000|2021-10-26 22:50:00|16.84|15.23|16.7|15.11|16.88|15.28|16.66|15.07|0
1635288900000|2021-10-26 22:55:00|16.75|15.15|16.7|15.11|16.77|15.17|16.66|15.07|0
1635289200000|2021-10-26 23:00:00|16.66|15.07|16.88|15.27|16.92|15.31|16.66|15.07|0
1635289500000|2021-10-26 23:05:00|16.79|15.19|16.65|15.07|16.79|15.19|16.61|15.03|0
1635289800000|2021-10-26 23:10:00|16.61|15.03|16.65|15.07|16.79|15.19|16.61|15.03|0
1635290100000|2021-10-26 23:15:00|16.63|15.05|16.65|15.07|16.7|15.11|16.61|15.03|0
1635290400000|2021-10-26 23:20:00|16.7|15.11|16.76|15.16|16.83|15.23|16.61|15.03|0
1635290700000|2021-10-26 23:25:00|16.74|15.14|16.74|15.14|16.87|15.26|16.74|15.14|0
1635291000000|2021-10-26 23:30:00|16.76|15.16|17.05|15.42|17.18|15.55|16.76|15.16|0
1635291300000|2021-10-26 23:35:00|17.09|15.46|16.87|15.26|17.09|15.46|16.87|15.26|0
1635291600000|2021-10-26 23:40:00|16.82|15.22|16.08|14.55|16.82|15.22|16.08|14.55|0
1635291900000|2021-10-26 23:45:00|16.12|14.59|16.82|15.22|16.82|15.22|16.12|14.59|0
1635292200000|2021-10-26 23:50:00|16.86|15.26|16.68|15.1|16.95|15.34|16.68|15.1|0
1635292500000|2021-10-26 23:55:00|16.66|15.07|16.57|14.99|16.77|15.17|16.57|14.99|0
1635292800000|2021-10-27 00:00:00|16.59|15.01|16.86|15.25|16.95|15.33|16.42|14.85|0
1635293100000|2021-10-27 00:05:00|16.9|15.29|16.46|14.89|16.92|15.31|16.46|14.89|0
1635293400000|2021-10-27 00:10:00|16.5|14.93|16.57|14.99|16.81|15.21|16.46|14.89|0
1635293700000|2021-10-27 00:15:00|16.55|14.97|16.41|14.85|16.81|15.21|16.3|14.75|0
1635294000000|2021-10-27 00:20:00|16.35|14.79|16.41|14.85|16.52|14.95|16.33|14.77|0
1635294300000|2021-10-27 00:25:00|16.37|14.81|16.5|14.93|16.54|14.97|16.19|14.65|0
1635294600000|2021-10-27 00:30:00|16.45|14.89|16.19|14.65|16.76|15.17|16.15|14.61|0
1635294900000|2021-10-27 00:35:00|16.17|14.63|15.97|14.45|16.19|14.65|15.89|14.38|0
1635295200000|2021-10-27 00:40:00|16.02|14.49|15.95|14.43|16.19|14.65|15.85|14.34|0
1635295500000|2021-10-27 00:45:00|15.93|14.41|16.01|14.49|16.06|14.53|15.84|14.34|0
1635295800000|2021-10-27 00:50:00|15.97|14.45|15.8|14.29|16.01|14.49|15.63|14.14|0
1635296100000|2021-10-27 00:55:00|15.78|14.27|15.71|14.22|15.93|14.41|15.71|14.22|0
1635296400000|2021-10-27 01:00:00|15.76|14.25|16.05|14.52|16.05|14.52|15.59|14.1|0
1635296700000|2021-10-27 01:05:00|16.07|14.54|15.97|14.44|16.1|14.56|15.88|14.37|0
1635297000000|2021-10-27 01:10:00|15.92|14.41|15.92|14.4|15.96|14.44|15.88|14.37|0
1635297300000|2021-10-27 01:15:00|15.96|14.44|15.66|14.17|15.96|14.44|15.66|14.17|0
1635297600000|2021-10-27 01:20:00|15.62|14.13|15.79|14.29|15.88|14.36|15.58|14.1|0
1635297900000|2021-10-27 01:25:00|15.81|14.3|15.79|14.28|15.87|14.36|15.7|14.21|0
1635298200000|2021-10-27 01:30:00|15.83|14.32|15.76|14.26|15.83|14.32|15.66|14.17|0
1635298500000|2021-10-27 01:35:00|15.74|14.25|15.83|14.32|15.83|14.32|15.7|14.21|0
1635298800000|2021-10-27 01:40:00|15.79|14.28|15.68|14.18|15.96|14.44|15.66|14.17|0
1635299100000|2021-10-27 01:45:00|15.66|14.17|15.32|13.86|15.66|14.17|15.2|13.75|0
1635299400000|2021-10-27 01:50:00|15.28|13.82|15.32|13.86|15.36|13.9|15.24|13.79|0
1635299700000|2021-10-27 01:55:00|15.36|13.9|15.28|13.82|15.4|13.94|15.24|13.78|0
1635300000000|2021-10-27 02:00:00|15.32|13.86|15.61|14.12|15.65|14.16|15.32|13.86|0
1635300300000|2021-10-27 02:05:00|15.65|14.16|15.61|14.12|15.69|14.2|15.57|14.08|0
1635300600000|2021-10-27 02:10:00|15.59|14.1|15.77|14.27|15.9|14.39|15.57|14.08|0
1635300900000|2021-10-27 02:15:00|15.73|14.23|15.73|14.23|15.79|14.29|15.65|14.16|0
1635301200000|2021-10-27 02:20:00|15.75|14.25|15.69|14.19|15.75|14.25|15.62|14.14|0
1635301500000|2021-10-27 02:25:00|15.71|14.21|15.66|14.17|15.77|14.27|15.56|14.08|0
1635301800000|2021-10-27 02:30:00|15.6|14.12|15.52|14.04|15.64|14.15|15.47|14|0
1635302100000|2021-10-27 02:35:00|15.56|14.08|15.56|14.07|15.6|14.11|15.47|14|0
1635302400000|2021-10-27 02:40:00|15.51|14.04|15.51|14.04|15.6|14.11|15.51|14.04|0
1635302700000|2021-10-27 02:45:00|15.55|14.07|15.59|14.11|15.6|14.11|15.47|14|0
1635303000000|2021-10-27 02:50:00|15.57|14.09|15.55|14.07|15.72|14.22|15.55|14.07|0
1635303300000|2021-10-27 02:55:00|15.59|14.11|15.72|14.22|15.85|14.34|15.59|14.11|0
1635303600000|2021-10-27 03:00:00|15.8|14.3|15.93|14.41|15.97|14.45|15.76|14.26|0
1635303900000|2021-10-27 03:05:00|16.01|14.49|15.97|14.45|16.06|14.53|15.93|14.41|0
1635304200000|2021-10-27 03:10:00|15.99|14.47|15.97|14.45|16.06|14.53|15.84|14.33|0
1635304500000|2021-10-27 03:15:00|15.93|14.41|15.97|14.45|16.01|14.49|15.88|14.37|0
1635304800000|2021-10-27 03:20:00|15.99|14.46|15.92|14.41|16.05|14.52|15.88|14.37|0
1635305100000|2021-10-27 03:25:00|15.94|14.42|15.92|14.4|16.01|14.48|15.88|14.37|0
1635305400000|2021-10-27 03:30:00|15.88|14.37|15.88|14.36|15.9|14.38|15.79|14.29|0
1635305700000|2021-10-27 03:35:00|15.83|14.33|15.66|14.17|15.85|14.34|15.66|14.17|0
1635306000000|2021-10-27 03:40:00|15.68|14.19|15.7|14.21|15.75|14.25|15.62|14.13|0
1635306300000|2021-10-27 03:45:00|15.72|14.23|15.74|14.25|15.79|14.28|15.7|14.21|0
1635306600000|2021-10-27 03:50:00|15.79|14.24|15.83|14.32|15.83|14.32|15.79|14.24|0
1635306900000|2021-10-27 03:55:00|15.85|14.34|15.78|14.28|15.87|14.36|15.76|14.26|0
1635307200000|2021-10-27 04:00:00|15.8|14.3|15.91|14.39|15.91|14.4|15.78|14.28|0
1635307500000|2021-10-27 04:05:00|15.87|14.36|15.82|14.32|15.87|14.36|15.78|14.28|0
1635307800000|2021-10-27 04:10:00|15.84|14.33|15.86|14.35|15.87|14.35|15.82|14.32|0
1635308100000|2021-10-27 04:15:00|15.84|14.33|15.91|14.39|15.95|14.43|15.84|14.33|0
1635308400000|2021-10-27 04:20:00|15.95|14.43|15.9|14.39|15.99|14.47|15.9|14.39|0
1635308700000|2021-10-27 04:25:00|15.86|14.35|15.95|14.43|15.95|14.43|15.86|14.35|0
1635309000000|2021-10-27 04:30:00|15.94|14.39|15.99|14.46|15.99|14.46|15.9|14.39|0
1635309300000|2021-10-27 04:35:00|15.96|14.44|15.9|14.39|15.99|14.46|15.9|14.39|0
1635309600000|2021-10-27 04:40:00|15.94|14.42|15.98|14.46|16.03|14.5|15.9|14.38|0
1635309900000|2021-10-27 04:45:00|15.94|14.42|16.11|14.58|16.15|14.62|15.94|14.42|0
1635310200000|2021-10-27 04:50:00|16.15|14.61|16.17|14.63|16.17|14.63|16.11|14.58|0
1635310500000|2021-10-27 04:55:00|16.2|14.65|16.19|14.65|16.2|14.65|16.11|14.57|0
1635310800000|2021-10-27 05:00:00|16.15|14.61|16.24|14.69|16.41|14.85|16.15|14.61|0
1635311100000|2021-10-27 05:05:00|16.28|14.73|16.1|14.57|16.32|14.77|16.1|14.57|0
1635311400000|2021-10-27 05:10:00|16.06|14.53|16.32|14.77|16.36|14.8|16.06|14.53|0
1635311700000|2021-10-27 05:15:00|16.36|14.8|16.3|14.74|16.36|14.8|16.23|14.69|0
1635312000000|2021-10-27 05:20:00|16.25|14.7|16.23|14.68|16.27|14.72|16.19|14.64|0
1635312300000|2021-10-27 05:25:00|16.27|14.72|16.45|14.88|16.45|14.88|16.23|14.68|0
1635312600000|2021-10-27 05:30:00|16.42|14.86|16.49|14.92|16.49|14.92|16.38|14.82|0
1635312900000|2021-10-27 05:35:00|16.53|14.96|16.44|14.88|16.55|14.98|16.36|14.8|0
1635313200000|2021-10-27 05:40:00|16.4|14.84|16.57|14.99|16.57|14.99|16.4|14.84|0
1635313500000|2021-10-27 05:45:00|16.53|14.95|16.53|14.95|16.57|14.99|16.48|14.91|0
1635313800000|2021-10-27 05:50:00|16.57|14.99|16.88|15.27|16.93|15.31|16.53|14.95|0
1635314100000|2021-10-27 05:55:00|16.86|15.25|16.94|15.33|16.97|15.35|16.79|15.19|0
1635314400000|2021-10-27 06:00:00|17.01|15.39|16.65|15.07|17.01|15.39|16.61|15.03|0
1635314700000|2021-10-27 06:05:00|16.63|15.05|16.52|14.95|16.74|15.15|16.48|14.91|0
1635315000000|2021-10-27 06:10:00|16.48|14.91|16.43|14.87|16.54|14.97|16.43|14.87|0
1635315300000|2021-10-27 06:15:00|16.39|14.83|16.56|14.98|16.61|15.02|16.3|14.75|0
1635315600000|2021-10-27 06:20:00|16.58|15|16.74|15.14|16.74|15.14|16.56|14.98|0
1635315900000|2021-10-27 06:25:00|16.69|15.1|16.62|15.04|16.78|15.18|16.62|15.04|0
1635316200000|2021-10-27 06:30:00|16.65|15.06|16.64|15.06|16.69|15.1|16.56|14.98|0
1635316500000|2021-10-27 06:35:00|16.62|15.04|16.69|15.1|16.78|15.18|16.6|15.02|0
1635316800000|2021-10-27 06:40:00|16.64|15.06|16.69|15.1|16.78|15.18|16.64|15.06|0
1635317100000|2021-10-27 06:45:00|16.64|15.06|16.68|15.1|16.82|15.22|16.64|15.06|0
1635317400000|2021-10-27 06:50:00|16.73|15.14|16.66|15.07|16.82|15.22|16.66|15.07|0
1635317700000|2021-10-27 06:55:00|16.64|15.05|16.55|14.97|16.68|15.09|16.37|14.81|0
1635318000000|2021-10-27 07:00:00|16.64|15.05|17.22|15.58|17.31|15.66|16.55|14.97|0
1635318300000|2021-10-27 07:05:00|17.13|15.5|16.3|14.75|17.31|15.66|16.21|14.67|0
1635318600000|2021-10-27 07:10:00|16.21|14.67|16.13|14.59|16.21|14.67|15.91|14.39|0
1635318900000|2021-10-27 07:15:00|16.17|14.63|16.3|14.75|16.43|14.87|16.08|14.55|0
1635319200000|2021-10-27 07:20:00|16.34|14.79|15.99|14.47|16.39|14.83|15.99|14.47|0
1635319500000|2021-10-27 07:25:00|16.03|14.51|15.9|14.39|16.12|14.59|15.88|14.37|0
1635319800000|2021-10-27 07:30:00|15.86|14.35|16.08|14.54|16.08|14.55|15.86|14.35|0
1635320100000|2021-10-27 07:35:00|16.03|14.5|15.81|14.31|16.12|14.58|15.81|14.31|0
1635320400000|2021-10-27 07:40:00|15.86|14.35|15.9|14.38|15.94|14.42|15.77|14.27|0
1635320700000|2021-10-27 07:45:00|15.86|14.35|15.94|14.42|16.07|14.54|15.85|14.34|0
1635321000000|2021-10-27 07:50:00|15.98|14.46|15.98|14.46|16.03|14.5|15.85|14.34|0
1635321300000|2021-10-27 07:55:00|16|14.48|16.02|14.5|16.03|14.5|15.94|14.42|0
1635321600000|2021-10-27 08:00:00|16.07|14.54|15.98|14.46|16.2|14.66|15.98|14.46|0
1635321900000|2021-10-27 08:05:00|15.94|14.42|16.33|14.77|16.37|14.81|15.94|14.42|0
1635322200000|2021-10-27 08:10:00|16.37|14.81|16.06|14.53|16.42|14.85|16.06|14.53|0
1635322500000|2021-10-27 08:15:00|16.11|14.57|15.84|14.34|16.11|14.57|15.72|14.22|0
1635322800000|2021-10-27 08:20:00|15.89|14.37|15.97|14.45|16.06|14.53|15.8|14.3|0
1635323100000|2021-10-27 08:25:00|15.99|14.47|15.82|14.31|16.02|14.49|15.8|14.29|0
1635323400000|2021-10-27 08:30:00|15.84|14.33|15.58|14.1|15.88|14.37|15.54|14.06|0
1635323700000|2021-10-27 08:35:00|15.62|14.14|15.6|14.12|15.71|14.21|15.58|14.1|0
1635324000000|2021-10-27 08:40:00|15.58|14.1|15.24|13.79|15.62|14.14|15.16|13.71|0
1635324300000|2021-10-27 08:45:00|15.28|13.83|15.24|13.79|15.45|13.98|15.2|13.75|0
1635324600000|2021-10-27 08:50:00|15.28|13.83|14.91|13.49|15.32|13.86|14.91|13.49|0
1635324900000|2021-10-27 08:55:00|14.95|13.52|14.78|13.37|15.15|13.71|14.78|13.37|0
1635325200000|2021-10-27 09:00:00|14.82|13.41|14.33|12.97|14.82|13.41|13.71|12.4|0
1635325500000|2021-10-27 09:05:00|14.29|12.93|13.78|12.47|14.35|12.99|13.78|12.47|0
1635325800000|2021-10-27 09:10:00|13.74|12.44|14.29|12.93|14.29|12.93|13.71|12.4|0
1635326100000|2021-10-27 09:15:00|14.25|12.89|14.49|13.11|14.57|13.18|14.21|12.86|0
1635326400000|2021-10-27 09:20:00|14.45|13.07|14.33|12.96|14.53|13.15|14.17|12.82|0
1635326700000|2021-10-27 09:25:00|14.35|12.98|14.33|12.96|14.65|13.26|14.25|12.89|0
1635327000000|2021-10-27 09:30:00|14.29|12.93|14.29|12.93|14.59|13.2|14.21|12.85|0
1635327300000|2021-10-27 09:35:00|14.27|12.91|14.05|12.71|14.29|12.93|13.81|12.5|0
1635327600000|2021-10-27 09:40:00|14.09|12.74|14.14|12.8|14.36|13|14.01|12.67|0
1635327900000|2021-10-27 09:45:00|14.12|12.78|13.89|12.57|14.12|12.78|13.81|12.5|0
1635328200000|2021-10-27 09:50:00|13.97|12.64|13.81|12.49|14.16|12.81|13.77|12.46|0
1635328500000|2021-10-27 09:55:00|13.77|12.46|13.92|12.6|14|12.67|13.73|12.42|0
1635328800000|2021-10-27 10:00:00|13.96|12.63|14.08|12.74|14.12|12.77|13.88|12.56|0
1635329100000|2021-10-27 10:05:00|14.06|12.72|14.24|12.88|14.28|12.92|14.04|12.7|0
1635329400000|2021-10-27 10:10:00|14.28|12.92|14.39|13.02|14.39|13.02|14.2|12.84|0
1635329700000|2021-10-27 10:15:00|14.43|13.06|14.25|12.89|14.43|13.06|14.15|12.81|0
1635330000000|2021-10-27 10:20:00|14.27|12.91|14.35|12.98|14.41|13.04|14.07|12.73|0
1635330300000|2021-10-27 10:25:00|14.33|12.97|14.31|12.95|14.43|13.06|14.27|12.91|0
1635330600000|2021-10-27 10:30:00|14.35|12.98|14.67|13.27|14.71|13.31|14.35|12.98|0
1635330900000|2021-10-27 10:35:00|14.69|13.29|14.59|13.2|14.71|13.31|14.51|13.13|0
1635331200000|2021-10-27 10:40:00|14.57|13.18|14.43|13.05|14.59|13.2|14.43|13.05|0
1635331500000|2021-10-27 10:45:00|14.39|13.02|13.91|12.58|14.39|13.02|13.87|12.55|0
1635331800000|2021-10-27 10:50:00|13.95|12.62|13.68|12.37|13.95|12.62|13.48|12.2|0
1635332100000|2021-10-27 10:55:00|13.79|12.48|13.91|12.58|13.99|12.65|13.71|12.41|0
1635332400000|2021-10-27 11:00:00|13.95|12.62|14.46|13.08|14.5|13.12|13.95|12.62|0
1635332700000|2021-10-27 11:05:00|14.42|13.05|14.46|13.08|14.62|13.23|14.34|12.97|0
1635333000000|2021-10-27 11:10:00|14.42|13.04|14.5|13.12|14.74|13.34|14.38|13.01|0
1635333300000|2021-10-27 11:15:00|14.52|13.13|14.62|13.22|14.64|13.24|14.34|12.97|0
1635333600000|2021-10-27 11:20:00|14.58|13.19|14.74|13.33|14.74|13.33|14.54|13.15|0
1635333900000|2021-10-27 11:25:00|14.66|13.26|14.61|13.22|14.82|13.41|14.57|13.19|0
1635334200000|2021-10-27 11:30:00|14.65|13.26|14.65|13.26|14.9|13.48|14.53|13.15|0
1635334500000|2021-10-27 11:35:00|14.61|13.22|14.49|13.11|14.69|13.29|14.49|13.11|0
1635334800000|2021-10-27 11:40:00|14.45|13.07|14.53|13.14|14.61|13.22|14.37|13|0
1635335100000|2021-10-27 11:45:00|14.57|13.18|14.33|12.96|14.65|13.25|14.33|12.96|0
1635335400000|2021-10-27 11:50:00|14.29|12.93|14.36|13|14.57|13.18|14.29|12.93|0
1635335700000|2021-10-27 11:55:00|14.4|13.03|13.97|12.64|14.44|13.07|13.93|12.6|0
1635336000000|2021-10-27 12:00:00|14.01|12.67|14|12.67|14.08|12.74|13.89|12.57|0
1635336300000|2021-10-27 12:05:00|13.97|12.64|14.24|12.88|14.32|12.96|13.97|12.64|0
1635336600000|2021-10-27 12:10:00|14.28|12.92|14.4|13.03|14.4|13.03|14.12|12.78|0
1635336900000|2021-10-27 12:15:00|14.48|13.1|14.56|13.17|14.6|13.21|14.48|13.1|0
1635337200000|2021-10-27 12:20:00|14.52|13.14|14.56|13.17|14.76|13.36|14.48|13.1|0
1635337500000|2021-10-27 12:25:00|14.6|13.21|14.9|13.48|14.96|13.54|14.44|13.06|0
1635337800000|2021-10-27 12:30:00|14.88|13.46|15.25|13.8|15.47|13.99|14.8|13.39|0
1635338100000|2021-10-27 12:35:00|15.21|13.76|15.42|13.95|15.68|14.18|15.17|13.73|0
1635338400000|2021-10-27 12:40:00|15.38|13.91|15.29|13.84|15.46|13.99|15.25|13.8|0
1635338700000|2021-10-27 12:45:00|15.34|13.88|15.33|13.87|15.38|13.91|15.21|13.76|0
1635339000000|2021-10-27 12:50:00|15.29|13.84|14.96|13.53|15.33|13.87|14.96|13.53|0
1635339300000|2021-10-27 12:55:00|15|13.57|15.33|13.87|15.42|13.95|14.96|13.53|0
1635339600000|2021-10-27 13:00:00|15.37|13.91|15.33|13.87|15.5|14.02|15.29|13.83|0
1635339900000|2021-10-27 13:05:00|15.37|13.91|15.37|13.91|15.54|14.06|15.24|13.79|0
1635340200000|2021-10-27 13:10:00|15.41|13.94|15.54|14.06|15.54|14.06|15.33|13.87|0
1635340500000|2021-10-27 13:15:00|15.58|14.1|15.58|14.1|15.71|14.21|15.45|13.98|0
1635340800000|2021-10-27 13:20:00|15.49|14.02|15.37|13.9|15.54|14.06|15.32|13.86|0
1635341100000|2021-10-27 13:25:00|15.41|13.94|15.41|13.94|15.58|14.09|15.2|13.75|0
1635341400000|2021-10-27 13:30:00|15.32|13.86|15.11|13.67|15.88|14.37|14.74|13.34|0
1635341700000|2021-10-27 13:35:00|15.07|13.63|14.95|13.52|15.07|13.63|14.34|12.98|0
1635342000000|2021-10-27 13:40:00|14.9|13.48|16.29|14.74|16.34|14.78|14.9|13.48|0
1635342300000|2021-10-27 13:45:00|16.21|14.66|16.51|14.94|17|15.38|16.16|14.62|0
1635342600000|2021-10-27 13:50:00|16.6|15.02|16.87|15.26|16.87|15.26|15.99|14.47|0
1635342900000|2021-10-27 13:55:00|16.82|15.22|17.18|15.54|17.23|15.59|16.51|14.94|0
1635343200000|2021-10-27 14:00:00|17.27|15.63|15.4|13.93|17.55|15.88|15.06|13.63|0
1635343500000|2021-10-27 14:05:00|15.36|13.89|15.75|14.25|15.93|14.41|14.53|13.14|0
1635343800000|2021-10-27 14:10:00|15.71|14.21|15.54|14.06|16.14|14.61|15.5|14.02|0
1635344100000|2021-10-27 14:15:00|15.45|13.98|15.04|13.6|15.5|14.02|14.71|13.31|0
1635344400000|2021-10-27 14:20:00|14.99|13.57|15.33|13.87|15.71|14.21|14.95|13.53|0
1635344700000|2021-10-27 14:25:00|15.28|13.83|14.75|13.34|15.49|14.02|14.46|13.09|0
1635345000000|2021-10-27 14:30:00|14.72|13.32|15.32|13.86|15.45|13.98|14.46|13.08|0
1635345300000|2021-10-27 14:35:00|15.24|13.79|15.15|13.71|15.32|13.86|14.7|13.3|0
1635345600000|2021-10-27 14:40:00|15.2|13.75|14.95|13.52|15.32|13.86|14.7|13.3|0
1635345900000|2021-10-27 14:45:00|14.9|13.48|15.73|14.23|15.94|14.42|13.87|12.55|0
1635346200000|2021-10-27 14:50:00|15.69|14.19|16.28|14.73|16.28|14.73|15.56|14.08|0
1635346500000|2021-10-27 14:55:00|16.24|14.69|15.39|13.93|16.5|14.93|15.1|13.67|0
1635346800000|2021-10-27 15:00:00|15.31|13.85|16.02|14.5|16.06|14.53|15.27|13.81|0
1635347100000|2021-10-27 15:05:00|16.06|14.53|16.24|14.69|16.45|14.89|16.02|14.5|0
1635347400000|2021-10-27 15:10:00|16.28|14.73|16.58|15|16.63|15.04|15.98|14.46|0
1635347700000|2021-10-27 15:15:00|16.54|14.96|16.54|14.96|16.63|15.04|16.15|14.61|0
1635348000000|2021-10-27 15:20:00|16.45|14.88|15.97|14.45|16.62|15.04|15.89|14.37|0
1635348300000|2021-10-27 15:25:00|16.02|14.49|16.14|14.61|16.32|14.76|15.68|14.18|0
1635348600000|2021-10-27 15:30:00|16.19|14.64|15.66|14.17|16.19|14.64|15.49|14.01|0
1635348900000|2021-10-27 15:35:00|15.62|14.13|15.61|14.13|15.66|14.17|15.11|13.67|0
1635349200000|2021-10-27 15:40:00|15.66|14.17|15.49|14.01|15.91|14.4|15.49|14.01|0
1635349500000|2021-10-27 15:45:00|15.53|14.05|15.11|13.67|15.53|14.05|15.11|13.67|0
1635349800000|2021-10-27 15:50:00|15.15|13.71|15.15|13.71|15.32|13.86|15.03|13.6|0
1635350100000|2021-10-27 15:55:00|15.11|13.67|15.23|13.78|15.52|14.05|14.9|13.48|0
1635350400000|2021-10-27 16:00:00|15.36|13.89|15.15|13.7|15.65|14.16|15.15|13.7|0
1635350700000|2021-10-27 16:05:00|15.11|13.67|15.48|14|15.73|14.23|15.06|13.63|0
1635351000000|2021-10-27 16:10:00|15.56|14.08|15.94|14.43|16.03|14.5|15.56|14.08|0
1635351300000|2021-10-27 16:15:00|15.99|14.46|16.2|14.66|16.2|14.66|15.81|14.31|0
1635351600000|2021-10-27 16:20:00|16.16|14.62|15.94|14.42|16.24|14.7|15.94|14.42|0
1635351900000|2021-10-27 16:25:00|15.98|14.46|15.94|14.42|16.03|14.5|15.81|14.31|0
1635352200000|2021-10-27 16:30:00|15.98|14.46|15.51|14.04|15.98|14.46|15.47|14|0
1635352500000|2021-10-27 16:35:00|15.55|14.07|15.39|13.92|15.64|14.15|15.26|13.81|0
1635352800000|2021-10-27 16:40:00|15.43|13.96|15.72|14.22|15.81|14.3|15.26|13.81|0
1635353100000|2021-10-27 16:45:00|15.68|14.19|15.59|14.11|15.85|14.34|15.38|13.92|0
1635353400000|2021-10-27 16:50:00|15.55|14.07|15.16|13.71|15.76|14.26|15.03|13.6|0
1635353700000|2021-10-27 16:55:00|15.11|13.67|15.28|13.82|15.41|13.94|15.01|13.58|0
1635354000000|2021-10-27 17:00:00|15.32|13.86|15.32|13.86|15.62|14.13|15.15|13.71|0
1635354300000|2021-10-27 17:05:00|15.28|13.82|15.87|14.36|15.91|14.4|15.28|13.82|0
1635354600000|2021-10-27 17:10:00|15.83|14.32|16.17|14.63|16.22|14.67|15.66|14.16|0
1635354900000|2021-10-27 17:15:00|16.13|14.59|15.76|14.26|16.17|14.63|15.15|13.71|0
1635355200000|2021-10-27 17:20:00|15.72|14.22|16.02|14.5|16.07|14.54|15.72|14.22|0
1635355500000|2021-10-27 17:25:00|16.07|14.54|15.89|14.38|16.11|14.57|15.89|14.38|0
1635355800000|2021-10-27 17:30:00|15.93|14.42|15.63|14.14|16.02|14.49|15.63|14.14|0
1635356100000|2021-10-27 17:35:00|15.65|14.16|15.97|14.45|16.02|14.49|15.63|14.14|0
1635356400000|2021-10-27 17:40:00|16.02|14.49|16.06|14.53|16.06|14.53|15.93|14.41|0
1635356700000|2021-10-27 17:45:00|16.02|14.49|15.71|14.21|16.1|14.57|15.71|14.21|0
1635357000000|2021-10-27 17:50:00|15.75|14.25|15.97|14.45|15.97|14.45|15.62|14.14|0
1635357300000|2021-10-27 17:55:00|16.01|14.49|16.23|14.68|16.23|14.69|16.01|14.49|0
1635357600000|2021-10-27 18:00:00|16.19|14.64|16.14|14.6|16.19|14.64|15.92|14.41|0
1635357900000|2021-10-27 18:05:00|16.18|14.64|16.18|14.64|16.18|14.64|15.92|14.4|0
1635358200000|2021-10-27 18:10:00|16.14|14.6|16.45|14.88|16.49|14.92|16.14|14.6|0
1635358500000|2021-10-27 18:15:00|16.4|14.84|16.36|14.8|16.45|14.88|16.22|14.68|0
1635358800000|2021-10-27 18:20:00|16.4|14.84|16.31|14.76|16.4|14.84|16.18|14.64|0
1635359100000|2021-10-27 18:25:00|16.27|14.72|15.83|14.32|16.31|14.76|15.74|14.24|0
1635359400000|2021-10-27 18:30:00|15.87|14.36|15.57|14.09|15.91|14.4|15.27|13.82|0
1635359700000|2021-10-27 18:35:00|15.52|14.05|15.52|14.05|15.65|14.16|15.27|13.82|0
1635360000000|2021-10-27 18:40:00|15.48|14.04|15.39|13.93|15.69|14.2|15.31|13.85|0
1635360300000|2021-10-27 18:45:00|15.35|13.89|15.35|13.89|15.48|14|15.22|13.77|0
1635360600000|2021-10-27 18:50:00|15.39|13.93|15.18|13.73|15.44|13.97|15.18|13.73|0
1635360900000|2021-10-27 18:55:00|15.14|13.7|15.76|14.26|15.97|14.45|14.99|13.56|0
1635361200000|2021-10-27 19:00:00|15.71|14.22|15.59|14.1|15.84|14.33|15.55|14.06|0
1635361500000|2021-10-27 19:05:00|15.63|14.14|15.25|13.8|15.71|14.22|15.25|13.8|0
1635361800000|2021-10-27 19:10:00|15.17|13.72|15.02|13.59|16.63|15.05|13.7|12.39|0
1635362100000|2021-10-27 19:15:00|14.98|13.56|14.43|13.05|15.43|13.96|14.43|13.05|0
1635362400000|2021-10-27 19:20:00|14.47|13.09|15.22|13.77|15.22|13.77|14.31|12.95|0
1635362700000|2021-10-27 19:25:00|15.18|13.74|15.53|14.05|15.71|14.22|15.02|13.59|0
1635363000000|2021-10-27 19:30:00|15.55|14.07|15.18|13.73|15.55|14.07|14.7|13.3|0
1635363300000|2021-10-27 19:35:00|15.1|13.66|15.48|14.01|15.54|14.06|14.82|13.41|0
1635363600000|2021-10-27 19:40:00|15.42|13.95|15.26|13.8|15.59|14.1|14.93|13.51|0
1635363900000|2021-10-27 19:45:00|15.17|13.73|14.3|12.94|15.42|13.95|14.3|12.94|0
1635364200000|2021-10-27 19:50:00|14.26|12.91|13.81|12.49|14.54|13.15|13.81|12.49|0
1635364500000|2021-10-27 19:55:00|13.88|12.56|14.94|13.51|16.26|14.71|13.69|12.39|0
1635364800000|2021-10-27 20:00:00|14.97|13.55|14.79|13.39|15.41|13.94|14.72|13.32|0
1635365100000|2021-10-27 20:05:00|14.76|13.35|14.72|13.31|14.99|13.56|14.6|13.21|0
1635365400000|2021-10-27 20:10:00|14.68|13.28|15.03|13.6|15.15|13.7|14.68|13.28|0
1635365700000|2021-10-27 20:15:00|15.01|13.58|15.02|13.59|15.03|13.6|14.47|13.07|0
1635366000000|2021-10-27 20:20:00|14.99|13.56|14.94|13.52|15.14|13.7|14.91|13.49|0
1635366300000|2021-10-27 20:25:00|14.91|13.49|14.79|13.38|14.94|13.52|14.73|13.33|0
1635366600000|2021-10-27 20:30:00|14.83|13.41|14.75|13.34|14.86|13.45|14.67|13.27|0
1635366900000|2021-10-27 20:35:00|14.71|13.31|14.67|13.27|14.75|13.34|14.67|13.27|0
1635367200000|2021-10-27 20:40:00|14.71|13.31|14.74|13.34|14.78|13.37|14.71|13.3|0
1635367500000|2021-10-27 20:45:00|14.78|13.37|14.86|13.44|14.98|13.55|14.74|13.34|0
1635367800000|2021-10-27 20:50:00|14.9|13.48|14.94|13.51|14.98|13.55|14.82|13.41|0
1635368100000|2021-10-27 20:55:00|14.97|13.55|14.99|13.56|15.17|13.73|14.97|13.55|0
1635368400000|2021-10-27 21:00:00|15.1|13.66|15.08|13.65|15.1|13.66|15.04|13.61|0
1635368700000|2021-10-27 21:05:00|15.04|13.64|15.15|13.7|15.16|13.71|15.04|13.61|0
1635369000000|2021-10-27 21:10:00|15.09|13.65|15.09|13.66|15.19|13.74|15.08|13.64|0
1635369300000|2021-10-27 21:15:00|15.11|13.68|15.12|13.68|15.17|13.73|15.09|13.66|0
1635369600000|2021-10-27 21:20:00|15.09|13.65|15.08|13.64|15.13|13.69|15.07|13.64|0
1635369900000|2021-10-27 21:25:00|15.06|13.63|15.06|13.62|15.09|13.65|15.06|13.62|0
1635370200000|2021-10-27 21:30:00|15.08|13.64|15.09|13.65|15.09|13.65|15.06|13.62|0
1635370500000|2021-10-27 21:35:00|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.62|0
1635370800000|2021-10-27 21:40:00|15.05|13.62|15.06|13.63|15.08|13.64|15.05|13.62|0
1635371100000|2021-10-27 21:45:00|15.05|13.62|15.07|13.63|15.07|13.63|15.05|13.62|0
1635371400000|2021-10-27 21:50:00|15.08|13.64|15.09|13.65|15.12|13.68|15.08|13.64|0
1635371700000|2021-10-27 21:55:00|15.13|13.69|15.12|13.68|15.16|13.72|15.12|13.68|0
1635372000000|2021-10-27 22:00:00|15.17|13.73|15.35|13.89|15.51|14.03|15.17|13.73|0
1635372300000|2021-10-27 22:05:00|15.39|13.92|15.43|13.96|15.55|14.07|15.31|13.85|0
1635372600000|2021-10-27 22:10:00|15.35|13.89|15.35|13.88|15.43|13.96|15.31|13.85|0
1635372900000|2021-10-27 22:15:00|15.39|13.92|15.47|13.99|15.59|14.1|15.35|13.88|0
1635373200000|2021-10-27 22:20:00|15.51|14.03|15.46|13.99|15.55|14.07|15.44|13.97|0
1635373500000|2021-10-27 22:25:00|15.5|14.03|15.5|14.03|15.54|14.06|15.42|13.95|0
1635373800000|2021-10-27 22:30:00|15.54|14.06|15.5|14.02|15.62|14.14|15.46|13.99|0
1635374100000|2021-10-27 22:35:00|15.46|13.99|15.3|13.84|15.46|13.99|15.18|13.73|0
1635374400000|2021-10-27 22:40:00|15.34|13.88|15.5|14.02|15.54|14.06|15.3|13.84|0
1635374700000|2021-10-27 22:45:00|15.58|14.09|15.56|14.07|15.66|14.17|15.54|14.06|0
1635375000000|2021-10-27 22:50:00|15.54|14.06|15.58|14.09|15.62|14.13|15.5|14.02|0
1635375300000|2021-10-27 22:55:00|15.53|14.06|15.7|14.2|15.78|14.28|15.53|14.06|0
1635375600000|2021-10-27 23:00:00|15.67|14.18|15.82|14.31|15.86|14.35|15.67|14.18|0
1635375900000|2021-10-27 23:05:00|15.86|14.35|15.77|14.27|15.94|14.42|15.77|14.27|0
1635376200000|2021-10-27 23:10:00|15.73|14.23|15.77|14.27|15.81|14.31|15.67|14.18|0
1635376500000|2021-10-27 23:15:00|15.73|14.23|15.61|14.12|15.73|14.23|15.53|14.05|0
1635376800000|2021-10-27 23:20:00|15.57|14.08|15.81|14.3|15.85|14.34|15.57|14.08|0
1635377100000|2021-10-27 23:25:00|15.85|14.34|15.75|14.25|15.85|14.34|15.6|14.12|0
1635377400000|2021-10-27 23:30:00|15.73|14.23|15.6|14.12|15.75|14.25|15.56|14.08|0
1635377700000|2021-10-27 23:35:00|15.62|14.13|15.68|14.19|15.72|14.23|15.6|14.12|0
1635378000000|2021-10-27 23:40:00|15.7|14.21|15.82|14.32|15.82|14.32|15.6|14.12|0
1635378300000|2021-10-27 23:45:00|15.84|14.34|15.93|14.41|15.97|14.45|15.82|14.32|0
1635378600000|2021-10-27 23:50:00|15.97|14.45|15.97|14.44|16.09|14.56|15.88|14.37|0
1635378900000|2021-10-27 23:55:00|15.92|14.41|15.96|14.44|15.97|14.44|15.88|14.37|0
1635379200000|2021-10-28 00:00:00|15.92|14.41|15.92|14.4|16.09|14.56|15.88|14.37|0
1635379500000|2021-10-28 00:05:00|15.96|14.44|15.88|14.37|15.96|14.44|15.8|14.29|0
1635379800000|2021-10-28 00:10:00|15.84|14.33|15.75|14.25|15.84|14.33|15.55|14.07|0
1635380100000|2021-10-28 00:15:00|15.69|14.2|15.71|14.21|15.75|14.25|15.59|14.1|0
1635380400000|2021-10-28 00:20:00|15.75|14.25|15.87|14.36|15.91|14.4|15.71|14.21|0
1635380700000|2021-10-28 00:25:00|15.91|14.4|15.77|14.27|15.91|14.4|15.71|14.21|0
1635381000000|2021-10-28 00:30:00|15.75|14.25|15.58|14.1|15.75|14.25|15.42|13.95|0
1635381300000|2021-10-28 00:35:00|15.62|14.14|15.66|14.17|15.66|14.17|15.5|14.03|0
1635381600000|2021-10-28 00:40:00|15.62|14.13|15.54|14.06|15.74|14.24|15.54|14.06|0
1635381900000|2021-10-28 00:45:00|15.58|14.1|15.38|13.91|15.62|14.13|15.38|13.91|0
1635382200000|2021-10-28 00:50:00|15.34|13.88|15.34|13.87|15.42|13.95|15.34|13.87|0
1635382500000|2021-10-28 00:55:00|15.38|13.91|15.74|14.24|15.78|14.28|15.21|13.77|0
1635382800000|2021-10-28 01:00:00|15.82|14.31|15.7|14.2|15.82|14.31|15.66|14.16|0
1635383100000|2021-10-28 01:05:00|15.74|14.24|15.65|14.16|15.74|14.24|15.57|14.09|0
1635383400000|2021-10-28 01:10:00|15.61|14.13|15.57|14.09|15.61|14.13|15.49|14.01|0
1635383700000|2021-10-28 01:15:00|15.61|14.12|15.53|14.05|15.77|14.27|15.53|14.05|0
1635384000000|2021-10-28 01:20:00|15.51|14.03|15.49|14.01|15.53|14.05|15.33|13.87|0
1635384300000|2021-10-28 01:25:00|15.53|14.05|15.48|14.01|15.65|14.16|15.48|14.01|0
1635384600000|2021-10-28 01:30:00|15.53|14.05|15.56|14.08|15.61|14.12|15.48|14.01|0
1635384900000|2021-10-28 01:35:00|15.6|14.12|15.77|14.26|15.85|14.34|15.48|14.01|0
1635385200000|2021-10-28 01:40:00|15.79|14.28|15.85|14.34|15.89|14.38|15.73|14.23|0
1635385500000|2021-10-28 01:45:00|15.83|14.32|15.76|14.26|15.87|14.36|15.72|14.23|0
1635385800000|2021-10-28 01:50:00|15.8|14.3|15.8|14.3|15.93|14.41|15.76|14.26|0
1635386100000|2021-10-28 01:55:00|15.76|14.26|15.72|14.22|15.8|14.3|15.72|14.22|0
1635386400000|2021-10-28 02:00:00|15.68|14.19|15.68|14.18|15.72|14.22|15.6|14.11|0
1635386700000|2021-10-28 02:05:00|15.64|14.15|15.59|14.11|15.72|14.22|15.55|14.07|0
1635387000000|2021-10-28 02:10:00|15.63|14.15|15.84|14.33|15.88|14.37|15.63|14.14|0
1635387300000|2021-10-28 02:15:00|15.82|14.31|15.55|14.07|15.84|14.33|15.55|14.07|0
1635387600000|2021-10-28 02:20:00|15.59|14.11|15.27|13.81|15.59|14.11|15.23|13.78|0
1635387900000|2021-10-28 02:25:00|15.29|13.83|15.07|13.63|15.29|13.83|14.91|13.49|0
1635388200000|2021-10-28 02:30:00|15.11|13.67|15.18|13.74|15.18|13.74|15.03|13.59|0
1635388500000|2021-10-28 02:35:00|15.14|13.7|15.18|13.74|15.3|13.84|15.06|13.63|0
1635388800000|2021-10-28 02:40:00|15.22|13.77|15.14|13.7|15.22|13.77|15.14|13.7|0
1635389100000|2021-10-28 02:45:00|15.18|13.73|15.38|13.91|15.42|13.95|15.18|13.73|0
1635389400000|2021-10-28 02:50:00|15.4|13.93|15.5|14.02|15.54|14.06|15.26|13.8|0
1635389700000|2021-10-28 02:55:00|15.54|14.06|15.5|14.02|15.54|14.06|15.46|13.98|0
1635390000000|2021-10-28 03:00:00|15.54|14.06|15.45|13.98|15.62|14.13|15.45|13.98|0
1635390300000|2021-10-28 03:05:00|15.49|14.02|15.49|14.02|15.7|14.2|15.45|13.98|0
1635390600000|2021-10-28 03:10:00|15.45|13.98|15.43|13.96|15.45|13.98|15.33|13.87|0
1635390900000|2021-10-28 03:15:00|15.45|13.98|15.43|13.96|15.49|14.02|15.37|13.91|0
1635391200000|2021-10-28 03:20:00|15.45|13.98|15.49|14.01|15.57|14.09|15.37|13.91|0
1635391500000|2021-10-28 03:25:00|15.47|13.99|15.45|13.98|15.53|14.05|15.41|13.94|0
1635391800000|2021-10-28 03:30:00|15.49|14.01|15.44|13.97|15.53|14.05|15.4|13.94|0
1635392100000|2021-10-28 03:35:00|15.46|13.99|15.44|13.97|15.57|14.08|15.44|13.97|0
1635392400000|2021-10-28 03:40:00|15.46|13.99|15.56|14.08|15.6|14.12|15.44|13.97|0
1635392700000|2021-10-28 03:45:00|15.52|14.04|15.56|14.08|15.6|14.12|15.48|14.01|0
1635393000000|2021-10-28 03:50:00|15.52|14.04|15.64|14.15|15.64|14.15|15.52|14.04|0
1635393300000|2021-10-28 03:55:00|15.68|14.19|15.6|14.11|15.68|14.19|15.6|14.11|0
1635393600000|2021-10-28 04:00:00|15.64|14.15|15.52|14.04|15.64|14.15|15.52|14.04|0
1635393900000|2021-10-28 04:05:00|15.56|14.07|15.64|14.15|15.64|14.15|15.48|14|0
1635394200000|2021-10-28 04:10:00|15.68|14.18|15.72|14.22|15.76|14.26|15.68|14.18|0
1635394500000|2021-10-28 04:15:00|15.68|14.18|15.76|14.26|15.8|14.29|15.63|14.15|0
1635394800000|2021-10-28 04:20:00|15.71|14.25|15.63|14.14|15.71|14.25|15.63|14.14|0
1635395100000|2021-10-28 04:25:00|15.67|14.18|15.67|14.18|15.71|14.22|15.63|14.14|0
1635395400000|2021-10-28 04:30:00|15.63|14.14|15.47|13.99|15.63|14.14|15.47|13.99|0
1635395700000|2021-10-28 04:35:00|15.51|14.03|15.46|13.99|15.51|14.03|15.46|13.99|0
1635396000000|2021-10-28 04:40:00|15.55|14.06|15.56|14.08|15.59|14.1|15.5|14.03|0
1635396300000|2021-10-28 04:45:00|15.54|14.06|15.62|14.14|15.62|14.14|15.5|14.03|0
1635396600000|2021-10-28 04:50:00|15.64|14.15|15.5|14.02|15.66|14.17|15.46|13.99|0
1635396900000|2021-10-28 04:55:00|15.52|14.04|15.62|14.13|15.66|14.17|15.5|14.02|0
1635397200000|2021-10-28 05:00:00|15.6|14.11|15.7|14.2|15.82|14.32|15.6|14.11|0
1635397500000|2021-10-28 05:05:00|15.72|14.22|15.74|14.24|15.82|14.32|15.7|14.2|0
1635397800000|2021-10-28 05:10:00|15.72|14.22|15.7|14.2|15.78|14.28|15.66|14.17|0
1635398100000|2021-10-28 05:15:00|15.74|14.24|15.7|14.2|15.84|14.33|15.7|14.2|0
1635398400000|2021-10-28 05:20:00|15.65|14.16|15.49|14.02|15.65|14.16|15.49|14.02|0
1635398700000|2021-10-28 05:25:00|15.53|14.05|15.49|14.01|15.57|14.09|15.45|13.98|0
1635399000000|2021-10-28 05:30:00|15.53|14.05|15.53|14.05|15.61|14.12|15.47|13.99|0
1635399300000|2021-10-28 05:35:00|15.49|14.01|15.57|14.08|15.61|14.12|15.45|13.98|0
1635399600000|2021-10-28 05:40:00|15.53|14.05|15.18|13.74|15.65|14.16|15.08|13.65|0
1635399900000|2021-10-28 05:45:00|15.22|13.77|15.14|13.7|15.26|13.81|15.06|13.63|0
1635400200000|2021-10-28 05:50:00|15.1|13.66|15.14|13.7|15.18|13.74|14.98|13.56|0
1635400500000|2021-10-28 05:55:00|15.16|13.72|15.02|13.59|15.22|13.77|15.02|13.59|0
1635400800000|2021-10-28 06:00:00|15.06|13.63|14.7|13.3|15.18|13.73|14.7|13.3|0
1635401100000|2021-10-28 06:05:00|14.67|13.27|14.55|13.15|14.7|13.3|14.44|13.04|0
1635401400000|2021-10-28 06:10:00|14.59|13.19|14.63|13.23|14.66|13.26|14.46|13.06|0
1635401700000|2021-10-28 06:15:00|14.59|13.19|14.82|13.41|14.86|13.44|14.57|13.17|0
1635402000000|2021-10-28 06:20:00|14.78|13.37|15.09|13.65|15.13|13.69|14.74|13.33|0
1635402300000|2021-10-28 06:25:00|15.05|13.62|15.13|13.69|15.21|13.76|14.97|13.55|0
1635402600000|2021-10-28 06:30:00|15.09|13.65|14.77|13.37|15.17|13.73|14.77|13.37|0
1635402900000|2021-10-28 06:35:00|14.85|13.44|14.43|13.03|14.85|13.44|14.29|12.89|0
1635403200000|2021-10-28 06:40:00|14.42|13.02|14.51|13.11|14.6|13.2|14.34|12.94|0
1635403500000|2021-10-28 06:45:00|14.54|13.14|14.39|12.99|14.58|13.18|14.36|12.96|0
1635403800000|2021-10-28 06:50:00|14.43|13.03|14.17|12.77|14.47|13.07|14.17|12.77|0
1635404100000|2021-10-28 06:55:00|14.21|12.81|14.21|12.81|14.32|12.92|14.14|12.74|0
1635404400000|2021-10-28 07:00:00|14.14|12.74|15.49|14.02|15.64|14.15|14.14|12.74|0
1635404700000|2021-10-28 07:05:00|15.52|14.04|15.63|14.15|15.72|14.22|15.16|13.71|0
1635405000000|2021-10-28 07:10:00|15.68|14.18|15.71|14.22|15.8|14.29|15.51|14.04|0
1635405300000|2021-10-28 07:15:00|15.67|14.18|16.21|14.66|16.5|14.93|15.67|14.18|0
1635405600000|2021-10-28 07:20:00|16.25|14.7|15.23|13.78|16.5|14.93|15.19|13.75|0
1635405900000|2021-10-28 07:25:00|15.27|13.82|15.31|13.85|15.37|13.91|15.23|13.78|0
1635406200000|2021-10-28 07:30:00|15.29|13.83|14.87|13.46|15.29|13.83|14.64|13.24|0
1635406500000|2021-10-28 07:35:00|14.91|13.49|14.95|13.53|15.03|13.6|14.81|13.4|0
1635406800000|2021-10-28 07:40:00|14.99|13.56|14.91|13.49|14.99|13.56|14.79|13.38|0
1635407100000|2021-10-28 07:45:00|14.93|13.51|15.23|13.78|15.27|13.81|14.91|13.49|0
1635407400000|2021-10-28 07:50:00|15.24|13.79|15.26|13.81|15.3|13.85|15.1|13.67|0
1635407700000|2021-10-28 07:55:00|15.22|13.77|14.84|13.43|15.26|13.81|14.61|13.22|0
1635408000000|2021-10-28 08:00:00|14.88|13.47|14.37|13|14.88|13.47|14.33|12.97|0
1635408300000|2021-10-28 08:05:00|14.33|12.97|14.24|12.88|14.33|12.97|14.1|12.76|0
1635408600000|2021-10-28 08:10:00|14.18|12.83|14.14|12.79|14.29|12.93|14.06|12.72|0
1635408900000|2021-10-28 08:15:00|14.22|12.86|14.29|12.93|14.33|12.97|14.02|12.69|0
1635409200000|2021-10-28 08:20:00|14.25|12.9|14.86|13.44|14.9|13.48|14.1|12.76|0
1635409500000|2021-10-28 08:25:00|14.9|13.48|14.74|13.33|14.9|13.48|14.74|13.33|0
1635409800000|2021-10-28 08:30:00|14.78|13.37|14.95|13.53|14.97|13.55|14.78|13.37|0
1635410100000|2021-10-28 08:35:00|14.97|13.55|15.13|13.69|15.17|13.72|14.93|13.51|0
1635410400000|2021-10-28 08:40:00|15.09|13.65|15.49|14.02|15.53|14.05|14.93|13.51|0
1635410700000|2021-10-28 08:45:00|15.53|14.05|15.61|14.13|15.61|14.13|15.33|13.87|0
1635411000000|2021-10-28 08:50:00|15.65|14.16|15.61|14.12|15.69|14.2|15.41|13.94|0
1635411300000|2021-10-28 08:55:00|15.65|14.16|15.49|14.01|15.65|14.16|15.41|13.94|0
1635411600000|2021-10-28 09:00:00|15.45|13.97|15.44|13.97|15.53|14.05|15.4|13.94|0
1635411900000|2021-10-28 09:05:00|15.4|13.94|15.44|13.97|15.44|13.97|15.32|13.86|0
1635412200000|2021-10-28 09:10:00|15.4|13.93|15.32|13.86|15.48|14.01|15.24|13.79|0
1635412500000|2021-10-28 09:15:00|15.36|13.9|14.98|13.55|15.36|13.9|14.96|13.53|0
1635412800000|2021-10-28 09:20:00|14.96|13.53|14.92|13.5|15.08|13.64|14.92|13.5|0
1635413100000|2021-10-28 09:25:00|14.96|13.53|14.99|13.57|15.07|13.64|14.95|13.53|0
1635413400000|2021-10-28 09:30:00|15.03|13.6|14.76|13.35|15.03|13.6|14.76|13.35|0
1635413700000|2021-10-28 09:35:00|14.68|13.28|14.95|13.53|14.99|13.56|14.68|13.28|0
1635414000000|2021-10-28 09:40:00|14.91|13.49|14.97|13.54|15.11|13.67|14.91|13.49|0
1635414300000|2021-10-28 09:45:00|14.99|13.56|14.87|13.45|15.03|13.6|14.79|13.38|0
1635414600000|2021-10-28 09:50:00|14.85|13.43|14.87|13.45|15.11|13.67|14.83|13.42|0
1635414900000|2021-10-28 09:55:00|14.91|13.49|15.14|13.7|15.18|13.74|14.91|13.49|0
1635415200000|2021-10-28 10:00:00|15.1|13.67|15.14|13.7|15.22|13.77|14.98|13.56|0
1635415500000|2021-10-28 10:05:00|15.18|13.74|15.18|13.74|15.2|13.75|15.06|13.63|0
1635415800000|2021-10-28 10:10:00|15.22|13.77|14.49|13.11|15.22|13.77|14.45|13.07|0
1635416100000|2021-10-28 10:15:00|14.53|13.14|14.64|13.25|14.68|13.28|14.45|13.07|0
1635416400000|2021-10-28 10:20:00|14.68|13.28|14.76|13.35|14.76|13.35|14.68|13.28|0
1635416700000|2021-10-28 10:25:00|14.72|13.32|14.92|13.5|14.96|13.53|14.72|13.32|0
1635417000000|2021-10-28 10:30:00|14.96|13.53|15.04|13.6|15.12|13.68|14.92|13.5|0
1635417300000|2021-10-28 10:35:00|15.01|13.58|14.99|13.57|15.07|13.64|14.95|13.53|0
1635417600000|2021-10-28 10:40:00|14.95|13.53|15.15|13.71|15.15|13.71|14.95|13.53|0
1635417900000|2021-10-28 10:45:00|15.19|13.75|15.39|13.93|15.4|13.93|15.11|13.67|0
1635418200000|2021-10-28 10:50:00|15.35|13.89|15.6|14.11|15.64|14.15|15.31|13.85|0
1635418500000|2021-10-28 10:55:00|15.52|14.04|15.68|14.19|15.76|14.26|15.47|14|0
1635418800000|2021-10-28 11:00:00|15.72|14.22|15.76|14.26|15.76|14.26|15.64|14.15|0
1635419100000|2021-10-28 11:05:00|15.8|14.3|15.93|14.41|15.97|14.45|15.64|14.15|0
1635419400000|2021-10-28 11:10:00|15.97|14.45|15.8|14.3|16.1|14.56|15.72|14.22|0
1635419700000|2021-10-28 11:15:00|15.84|14.33|15.8|14.29|15.88|14.37|15.76|14.26|0
1635420000000|2021-10-28 11:20:00|15.78|14.27|15.8|14.29|15.88|14.37|15.76|14.25|0
1635420300000|2021-10-28 11:25:00|15.84|14.33|15.8|14.29|15.92|14.41|15.75|14.25|0
1635420600000|2021-10-28 11:30:00|15.75|14.25|15.59|14.1|15.75|14.25|15.59|14.1|0
1635420900000|2021-10-28 11:35:00|15.63|14.14|15.71|14.21|15.79|14.29|15.63|14.14|0
1635421200000|2021-10-28 11:40:00|15.67|14.17|15.48|14|15.71|14.21|15.42|13.95|0
1635421500000|2021-10-28 11:45:00|15.46|13.99|15.54|14.06|15.71|14.21|15.46|13.99|0
1635421800000|2021-10-28 11:50:00|15.5|14.02|15.23|13.78|15.66|14.17|15.23|13.78|0
1635422100000|2021-10-28 11:55:00|15.25|13.8|15.33|13.87|15.58|14.1|15.25|13.8|0
1635422400000|2021-10-28 12:00:00|15.37|13.91|15.33|13.87|15.45|13.98|15.25|13.8|0
1635422700000|2021-10-28 12:05:00|15.37|13.91|15.62|14.13|15.66|14.17|15.33|13.87|0
1635423000000|2021-10-28 12:10:00|15.57|14.09|15.57|14.09|15.62|14.13|15.53|14.05|0
1635423300000|2021-10-28 12:15:00|15.61|14.13|16.03|14.5|16.03|14.5|15.57|14.09|0
1635423600000|2021-10-28 12:20:00|16.07|14.54|16.07|14.54|16.33|14.77|16.03|14.5|0
1635423900000|2021-10-28 12:25:00|16.03|14.5|15.69|14.2|16.03|14.5|15.69|14.2|0
1635424200000|2021-10-28 12:30:00|15.65|14.16|15.61|14.12|15.82|14.31|15.36|13.9|0
1635424500000|2021-10-28 12:35:00|15.65|14.16|15.52|14.05|16.02|14.5|15.52|14.05|0
1635424800000|2021-10-28 12:40:00|15.57|14.08|15.65|14.16|15.73|14.23|15.28|13.82|0
1635425100000|2021-10-28 12:45:00|15.6|14.12|15.36|13.89|15.81|14.31|15.32|13.86|0
1635425400000|2021-10-28 12:50:00|15.28|13.82|15.23|13.78|15.4|13.93|15.07|13.64|0
1635425700000|2021-10-28 12:55:00|15.27|13.82|15.68|14.19|15.68|14.19|15.23|13.78|0
1635426000000|2021-10-28 13:00:00|15.72|14.23|15.72|14.23|15.77|14.26|15.39|13.93|0
1635426300000|2021-10-28 13:05:00|15.85|14.34|15.39|13.93|15.85|14.34|15.39|13.93|0
1635426600000|2021-10-28 13:10:00|15.35|13.89|15.43|13.96|15.51|14.04|15.27|13.81|0
1635426900000|2021-10-28 13:15:00|15.47|14|15.84|14.33|15.84|14.33|15.43|13.96|0
1635427200000|2021-10-28 13:20:00|15.8|14.3|15.8|14.29|15.88|14.37|15.68|14.18|0
1635427500000|2021-10-28 13:25:00|15.84|14.33|15.8|14.29|15.88|14.37|15.51|14.03|0
1635427800000|2021-10-28 13:30:00|15.84|14.33|17.18|15.54|17.36|15.7|15.84|14.33|0
1635428100000|2021-10-28 13:35:00|17.22|15.58|16.73|15.14|17.36|15.7|16.22|14.67|0
1635428400000|2021-10-28 13:40:00|16.87|15.26|17.31|15.66|17.31|15.66|16.65|15.06|0
1635428700000|2021-10-28 13:45:00|17.28|15.64|18.73|16.94|19.25|17.42|17.28|15.64|0
1635429000000|2021-10-28 13:50:00|18.92|17.11|17.68|15.99|19.11|17.29|17.36|15.71|0
1635429300000|2021-10-28 13:55:00|17.77|16.07|18|16.28|18.37|16.62|17.63|15.95|0
1635429600000|2021-10-28 14:00:00|18.13|16.41|17.86|16.15|18.37|16.62|17.67|15.99|0
1635429900000|2021-10-28 14:05:00|17.76|16.07|18.04|16.32|18.27|16.53|17.49|15.82|0
1635430200000|2021-10-28 14:10:00|18.08|16.36|17.49|15.82|18.18|16.45|16.77|15.18|0
1635430500000|2021-10-28 14:15:00|17.53|15.86|17.62|15.94|17.76|16.07|17.17|15.54|0
1635430800000|2021-10-28 14:20:00|17.58|15.9|17.8|16.11|18.08|16.36|17.21|15.58|0
1635431100000|2021-10-28 14:25:00|17.76|16.07|18.59|16.82|18.69|16.91|17.66|15.98|0
1635431400000|2021-10-28 14:30:00|18.64|16.87|18.98|17.17|19.12|17.3|18.5|16.74|0
1635431700000|2021-10-28 14:35:00|19.02|17.21|17.1|15.47|20.31|18.38|17.01|15.39|0
1635432000000|2021-10-28 14:40:00|17.56|15.89|17.33|15.68|17.56|15.89|17.1|15.47|0
1635432300000|2021-10-28 14:45:00|17.38|15.72|19.32|17.48|19.52|17.66|17.38|15.72|0
1635432600000|2021-10-28 14:50:00|19.42|17.57|19.51|17.66|19.56|17.7|19.12|17.3|0
1635432900000|2021-10-28 14:55:00|19.56|17.7|19.02|17.21|19.56|17.7|18.97|17.17|0
1635433200000|2021-10-28 15:00:00|19.07|17.25|19.02|17.21|19.22|17.39|18.92|17.12|0
1635433500000|2021-10-28 15:05:00|19.07|17.25|19.46|17.61|19.56|17.7|18.97|17.16|0
1635433800000|2021-10-28 15:10:00|19.41|17.56|19.41|17.56|19.71|17.83|19.26|17.43|0
1635434100000|2021-10-28 15:15:00|19.46|17.6|19.55|17.69|19.76|17.87|19.31|17.47|0
1635434400000|2021-10-28 15:20:00|19.6|17.74|19.16|17.33|19.65|17.78|19.11|17.29|0
1635434700000|2021-10-28 15:25:00|19.21|17.38|19.43|17.58|19.53|17.67|19.01|17.2|0
1635435000000|2021-10-28 15:30:00|19.46|17.6|19.58|17.71|19.68|17.8|19.33|17.49|0
1635435300000|2021-10-28 15:35:00|19.73|17.85|19.98|18.07|20.13|18.21|19.68|17.8|0
1635435600000|2021-10-28 15:40:00|20.03|18.12|20.28|18.35|20.28|18.35|19.82|17.94|0
1635435900000|2021-10-28 15:45:00|20.23|18.3|18.56|16.79|20.23|18.3|18.56|16.79|0
1635436200000|2021-10-28 15:50:00|18.65|16.88|18.75|16.96|19.08|17.27|18.23|16.49|0
1635436500000|2021-10-28 15:55:00|18.7|16.92|18.55|16.79|18.79|17|18.41|16.66|0
1635436800000|2021-10-28 16:00:00|18.65|16.87|18.93|17.13|18.93|17.13|18.55|16.79|0
1635437100000|2021-10-28 16:05:00|18.89|17.09|19.22|17.39|19.22|17.39|18.88|17.09|0
1635437400000|2021-10-28 16:10:00|19.17|17.35|19.47|17.61|19.52|17.66|19.08|17.26|0
1635437700000|2021-10-28 16:15:00|19.52|17.66|19.66|17.79|19.76|17.88|19.37|17.52|0
1635438000000|2021-10-28 16:20:00|19.71|17.83|19.46|17.61|19.71|17.83|19.27|17.43|0
1635438300000|2021-10-28 16:25:00|19.51|17.65|18.45|16.7|19.51|17.65|18.41|16.65|0
1635438600000|2021-10-28 16:30:00|18.5|16.74|18.5|16.74|18.69|16.91|18.22|16.48|0
1635438900000|2021-10-28 16:35:00|18.55|16.78|18.31|16.57|18.55|16.78|18.07|16.35|0
1635439200000|2021-10-28 16:40:00|18.4|16.65|18.64|16.87|18.69|16.91|18.12|16.39|0
1635439500000|2021-10-28 16:45:00|18.69|16.91|18.54|16.78|18.74|16.95|18.4|16.65|0
1635439800000|2021-10-28 16:50:00|18.59|16.82|18.12|16.39|18.64|16.86|17.93|16.22|0
1635440100000|2021-10-28 16:55:00|18.16|16.43|17.33|15.68|18.26|16.52|17.06|15.44|0
1635440400000|2021-10-28 17:00:00|17.38|15.72|17.97|16.26|18.07|16.34|17.38|15.72|0
1635440700000|2021-10-28 17:05:00|18.02|16.3|17.01|15.39|18.16|16.43|16.69|15.1|0
1635441000000|2021-10-28 17:10:00|17.05|15.43|16.92|15.31|17.17|15.53|16.83|15.23|0
1635441300000|2021-10-28 17:15:00|16.89|15.28|16.69|15.1|17.14|15.51|16.65|15.06|0
1635441600000|2021-10-28 17:20:00|16.6|15.02|16.62|15.04|16.87|15.26|16.56|14.98|0
1635441900000|2021-10-28 17:25:00|16.64|15.06|17.09|15.46|17.14|15.51|16.64|15.06|0
1635442200000|2021-10-28 17:30:00|17.14|15.51|17.64|15.96|17.69|16.01|17.09|15.46|0
1635442500000|2021-10-28 17:35:00|17.69|16|17.83|16.13|17.88|16.17|17.55|15.88|0
1635442800000|2021-10-28 17:40:00|17.78|16.09|17.78|16.09|17.87|16.17|17.73|16.04|0
1635443100000|2021-10-28 17:45:00|17.83|16.13|17.68|16|17.87|16.17|17.59|15.92|0
1635443400000|2021-10-28 17:50:00|17.64|15.96|17.73|16.04|17.87|16.17|17.64|15.96|0
1635443700000|2021-10-28 17:55:00|17.68|16|17.59|15.91|17.78|16.08|17.45|15.79|0
1635444000000|2021-10-28 18:00:00|17.63|15.96|18.15|16.42|18.2|16.47|17.59|15.91|0
1635444300000|2021-10-28 18:05:00|18.13|16.4|18.67|16.89|18.67|16.89|18.1|16.38|0
1635444600000|2021-10-28 18:10:00|18.62|16.85|18.38|16.63|18.67|16.89|18.33|16.58|0
1635444900000|2021-10-28 18:15:00|18.43|16.67|18.86|17.06|18.91|17.11|18.33|16.58|0
1635445200000|2021-10-28 18:20:00|18.91|17.11|18.95|17.15|19|17.19|18.81|17.02|0
1635445500000|2021-10-28 18:25:00|19|17.19|18.9|17.1|19.1|17.28|18.66|16.88|0
1635445800000|2021-10-28 18:30:00|18.95|17.15|18.9|17.1|18.95|17.15|18.81|17.01|0
1635446100000|2021-10-28 18:35:00|18.95|17.15|18.95|17.14|19.15|17.32|18.9|17.1|0
1635446400000|2021-10-28 18:40:00|18.9|17.1|18.61|16.84|18.9|17.1|18.51|16.75|0
1635446700000|2021-10-28 18:45:00|18.66|16.88|18.85|17.05|18.9|17.1|18.46|16.7|0
1635447000000|2021-10-28 18:50:00|18.87|17.07|18.46|16.7|18.95|17.14|18.46|16.7|0
1635447300000|2021-10-28 18:55:00|18.83|17.04|19.65|17.78|19.85|17.96|18.83|17.04|0
1635447600000|2021-10-28 19:00:00|19.6|17.74|19.21|17.38|19.65|17.78|19.02|17.21|0
1635447900000|2021-10-28 19:05:00|19.26|17.42|19.5|17.64|19.55|17.69|19.11|17.29|0
1635448200000|2021-10-28 19:10:00|19.55|17.69|19.01|17.2|19.55|17.69|18.96|17.16|0
1635448500000|2021-10-28 19:15:00|18.92|17.12|19.55|17.69|19.6|17.73|18.87|17.07|0
1635448800000|2021-10-28 19:20:00|19.5|17.68|19.25|17.42|19.79|17.91|19.15|17.33|0
1635449100000|2021-10-28 19:25:00|19.3|17.46|19.15|17.33|19.3|17.46|18.86|17.07|0
1635449400000|2021-10-28 19:30:00|19.1|17.28|19.39|17.55|20.14|18.22|18.91|17.11|0
1635449700000|2021-10-28 19:35:00|19.44|17.59|19.69|17.81|19.99|18.08|19.39|17.55|0
1635450000000|2021-10-28 19:40:00|19.64|17.77|19.1|17.28|19.94|18.04|19.1|17.28|0
1635450300000|2021-10-28 19:45:00|19.15|17.32|19.63|17.76|19.73|17.85|18.95|17.15|0
1635450600000|2021-10-28 19:50:00|19.73|17.85|20.85|18.86|20.85|18.86|19.73|17.85|0
1635450900000|2021-10-28 19:55:00|20.74|18.77|20.95|18.95|21.35|19.35|20.74|18.77|0
1635451200000|2021-10-28 20:00:00|21.2|19.2|20.28|18.35|21.6|19.6|20.13|18.21|0
1635451500000|2021-10-28 20:05:00|20.33|18.39|20.18|18.25|20.53|18.58|19.83|17.94|0
1635451800000|2021-10-28 20:10:00|20.23|18.3|20.17|18.25|20.63|18.67|20.17|18.25|0
1635452100000|2021-10-28 20:15:00|20.38|18.44|20.77|18.79|20.77|18.79|20.38|18.44|0
1635452400000|2021-10-28 20:20:00|20.72|18.75|20.77|18.79|20.82|18.84|20.72|18.75|0
1635452700000|2021-10-28 20:25:00|20.74|18.77|20.77|18.79|20.87|18.89|20.72|18.74|0
1635453000000|2021-10-28 20:30:00|20.11|18.19|19.44|17.59|20.11|18.19|18.32|16.57|0
1635453300000|2021-10-28 20:35:00|19.56|17.7|19.12|17.3|19.56|17.7|18.88|17.08|0
1635453600000|2021-10-28 20:40:00|19.17|17.34|19.56|17.7|19.56|17.7|19.07|17.26|0
1635453900000|2021-10-28 20:45:00|19.51|17.65|19.21|17.38|19.66|17.78|19.12|17.3|0
1635454200000|2021-10-28 20:50:00|19.26|17.43|19.8|17.91|19.92|18.03|19.26|17.43|0
1635454500000|2021-10-28 20:55:00|19.85|17.96|19.38|17.53|19.87|17.98|19.28|17.45|0
1635454800000|2021-10-28 21:00:00|19.51|17.65|19.4|17.55|19.51|17.65|19.36|17.52|0
1635455100000|2021-10-28 21:05:00|19.41|17.56|19.51|17.65|19.51|17.65|19.4|17.55|0
1635455400000|2021-10-28 21:10:00|19.52|17.66|19.45|17.6|19.52|17.66|19.41|17.56|0
1635455700000|2021-10-28 21:15:00|19.48|17.62|19.46|17.61|19.58|17.72|19.45|17.6|0
1635456000000|2021-10-28 21:20:00|19.47|17.66|19.51|17.65|19.54|17.68|19.47|17.62|0
1635456300000|2021-10-28 21:25:00|19.52|17.66|19.74|17.86|19.85|17.96|19.44|17.59|0
1635456600000|2021-10-28 21:30:00|19.78|17.9|19.87|17.98|19.96|18.06|19.74|17.86|0
1635456900000|2021-10-28 21:35:00|19.86|17.97|19.86|17.97|19.91|18.01|19.76|17.88|0
1635457200000|2021-10-28 21:40:00|19.82|17.96|19.82|17.93|19.9|18.01|19.82|17.93|0
1635457500000|2021-10-28 21:45:00|19.72|17.84|19.73|17.86|19.89|17.99|19.72|17.84|0
1635457800000|2021-10-28 21:50:00|19.72|17.85|19.73|17.85|19.84|17.95|19.7|17.82|0
1635458100000|2021-10-28 21:55:00|19.71|17.83|19.62|17.75|19.73|17.85|19.52|17.66|0
1635458400000|2021-10-28 22:00:00|19.31|17.47|19.28|17.45|19.68|17.8|19.14|17.32|0
1635458700000|2021-10-28 22:05:00|19.33|17.49|19.23|17.4|19.43|17.58|19.14|17.31|0
1635459000000|2021-10-28 22:10:00|19.33|17.49|19.28|17.44|19.33|17.49|18.99|17.18|0
1635459300000|2021-10-28 22:15:00|19.23|17.4|19.23|17.4|19.23|17.4|19.04|17.23|0
1635459600000|2021-10-28 22:20:00|19.28|17.44|19.37|17.53|19.42|17.57|19.23|17.4|0
1635459900000|2021-10-28 22:25:00|19.42|17.57|19.67|17.79|19.67|17.79|19.37|17.53|0
1635460200000|2021-10-28 22:30:00|19.72|17.84|19.27|17.44|19.72|17.84|19.27|17.44|0
1635460500000|2021-10-28 22:35:00|19.23|17.39|18.98|17.17|19.27|17.44|18.93|17.13|0
1635460800000|2021-10-28 22:40:00|18.96|17.15|18.74|16.96|19.03|17.22|18.74|16.96|0
1635461100000|2021-10-28 22:45:00|18.84|17.04|18.93|17.13|18.98|17.17|18.81|17.02|0
1635461400000|2021-10-28 22:50:00|18.91|17.11|18.88|17.08|19.03|17.21|18.79|17|0
1635461700000|2021-10-28 22:55:00|18.83|17.04|18.93|17.12|19.02|17.21|18.79|17|0
1635462000000|2021-10-28 23:00:00|18.88|17.08|18.97|17.17|19.12|17.3|18.85|17.06|0
1635462300000|2021-10-28 23:05:00|19.02|17.21|18.88|17.08|19.02|17.21|18.69|16.91|0
1635462600000|2021-10-28 23:10:00|18.85|17.06|19.02|17.21|19.02|17.21|18.83|17.03|0
1635462900000|2021-10-28 23:15:00|18.97|17.16|18.49|16.73|18.97|17.16|18.45|16.69|0
1635463200000|2021-10-28 23:20:00|18.54|16.77|18.54|16.77|18.66|16.88|18.54|16.77|0
1635463500000|2021-10-28 23:25:00|18.59|16.82|18.54|16.77|18.63|16.86|18.49|16.73|0
1635463800000|2021-10-28 23:30:00|18.49|16.73|18.63|16.85|18.63|16.86|18.39|16.64|0
1635464100000|2021-10-28 23:35:00|18.58|16.81|18.53|16.77|18.58|16.81|18.49|16.73|0
1635464400000|2021-10-28 23:40:00|18.49|16.73|18.53|16.77|18.58|16.81|18.39|16.64|0
1635464700000|2021-10-28 23:45:00|18.48|16.72|18.77|16.98|18.77|16.98|18.39|16.64|0
1635465000000|2021-10-28 23:50:00|18.81|17.02|18.86|17.06|18.96|17.15|18.79|17|0
1635465300000|2021-10-28 23:55:00|18.81|17.02|18.76|16.98|18.95|17.15|18.76|16.98|0
1635465600000|2021-10-29 00:00:00|18.81|17.02|18.86|17.06|19.19|17.37|18.62|16.85|0
1635465900000|2021-10-29 00:05:00|18.88|17.08|18.95|17.15|19|17.19|18.57|16.8|0
1635466200000|2021-10-29 00:10:00|19|17.19|18.52|16.76|19|17.19|18.43|16.67|0
1635466500000|2021-10-29 00:15:00|18.47|16.71|18.31|16.56|18.52|16.76|18.24|16.5|0
1635466800000|2021-10-29 00:20:00|18.33|16.59|18.1|16.37|18.42|16.67|18.05|16.33|0
1635467100000|2021-10-29 00:25:00|18.14|16.42|18.14|16.41|18.23|16.5|18.05|16.33|0
1635467400000|2021-10-29 00:30:00|18.09|16.37|18.28|16.54|18.37|16.62|18.09|16.37|0
1635467700000|2021-10-29 00:35:00|18.33|16.58|18.42|16.66|18.47|16.71|18.19|16.45|0
1635468000000|2021-10-29 00:40:00|18.51|16.75|18.6|16.83|18.65|16.88|18.32|16.58|0
1635468300000|2021-10-29 00:45:00|18.56|16.79|18.18|16.45|18.56|16.79|18.13|16.41|0
1635468600000|2021-10-29 00:50:00|18.2|16.47|18.13|16.41|18.32|16.58|18.13|16.41|0
1635468900000|2021-10-29 00:55:00|18.15|16.43|18.13|16.4|18.18|16.45|17.99|16.28|0
1635469200000|2021-10-29 01:00:00|18.15|16.42|17.99|16.28|18.32|16.57|17.94|16.24|0
1635469500000|2021-10-29 01:05:00|17.94|16.24|17.62|15.94|17.94|16.24|17.62|15.94|0
1635469800000|2021-10-29 01:10:00|17.67|15.99|17.94|16.23|17.94|16.23|17.62|15.94|0
1635470100000|2021-10-29 01:15:00|17.89|16.19|17.85|16.15|18.03|16.32|17.8|16.11|0
1635470400000|2021-10-29 01:20:00|17.89|16.19|17.62|15.94|17.89|16.19|17.55|15.88|0
1635470700000|2021-10-29 01:25:00|17.66|15.98|17.94|16.23|17.98|16.27|17.57|15.9|0
1635471000000|2021-10-29 01:30:00|17.96|16.25|18.07|16.35|18.17|16.44|17.8|16.1|0
1635471300000|2021-10-29 01:35:00|18.12|16.39|17.84|16.14|18.12|16.39|17.7|16.02|0
1635471600000|2021-10-29 01:40:00|17.79|16.1|17.98|16.26|17.98|16.26|17.7|16.02|0
1635471900000|2021-10-29 01:45:00|17.88|16.18|18.02|16.3|18.07|16.35|17.79|16.1|0
1635472200000|2021-10-29 01:50:00|18.07|16.35|18.3|16.55|18.3|16.55|17.97|16.26|0
1635472500000|2021-10-29 01:55:00|18.25|16.51|17.95|16.24|18.34|16.6|17.93|16.22|0
1635472800000|2021-10-29 02:00:00|17.93|16.22|18.02|16.3|18.16|16.43|17.92|16.22|0
1635473100000|2021-10-29 02:05:00|17.97|16.26|18.06|16.34|18.11|16.38|17.97|16.26|0
1635473400000|2021-10-29 02:10:00|18.01|16.3|18.34|16.59|18.34|16.59|17.92|16.21|0
1635473700000|2021-10-29 02:15:00|18.36|16.61|18.29|16.55|18.36|16.61|18.24|16.5|0
1635474000000|2021-10-29 02:20:00|18.34|16.59|18.15|16.42|18.34|16.59|18.1|16.38|0
1635474300000|2021-10-29 02:25:00|18.1|16.38|18.15|16.42|18.29|16.54|18.1|16.38|0
1635474600000|2021-10-29 02:30:00|18.1|16.38|18|16.29|18.1|16.38|17.96|16.25|0
1635474900000|2021-10-29 02:35:00|17.96|16.25|18.05|16.33|18.14|16.41|17.96|16.25|0
1635475200000|2021-10-29 02:40:00|18.1|16.37|18.14|16.41|18.14|16.41|18.05|16.33|0
1635475500000|2021-10-29 02:45:00|18.16|16.43|18.23|16.49|18.33|16.58|18.16|16.43|0
1635475800000|2021-10-29 02:50:00|18.25|16.52|18.14|16.41|18.28|16.54|18.14|16.41|0
1635476100000|2021-10-29 02:55:00|18.18|16.45|18.18|16.45|18.23|16.49|18.13|16.41|0
1635476400000|2021-10-29 03:00:00|18.23|16.49|18.18|16.45|18.23|16.49|18.04|16.32|0
1635476700000|2021-10-29 03:05:00|18.23|16.49|18.22|16.49|18.27|16.53|18.18|16.45|0
1635477000000|2021-10-29 03:10:00|18.18|16.45|18.22|16.49|18.27|16.53|18.13|16.4|0
1635477300000|2021-10-29 03:15:00|18.27|16.53|18.22|16.49|18.32|16.57|18.17|16.44|0
1635477600000|2021-10-29 03:20:00|18.27|16.53|18.69|16.91|18.83|17.04|18.27|16.53|0
1635477900000|2021-10-29 03:25:00|18.71|16.93|18.88|17.08|18.97|17.17|18.64|16.87|0
1635478200000|2021-10-29 03:30:00|18.85|17.06|18.78|16.99|18.88|17.08|18.73|16.95|0
1635478500000|2021-10-29 03:35:00|18.83|17.04|18.78|16.99|18.88|17.08|18.78|16.99|0
1635478800000|2021-10-29 03:40:00|18.75|16.97|18.63|16.86|18.78|16.99|18.63|16.86|0
1635479100000|2021-10-29 03:45:00|18.68|16.9|18.54|16.77|18.73|16.95|18.54|16.77|0
1635479400000|2021-10-29 03:50:00|18.56|16.79|18.54|16.77|18.63|16.86|18.49|16.73|0
1635479700000|2021-10-29 03:55:00|18.49|16.73|18.53|16.77|18.63|16.86|18.44|16.69|0
1635480000000|2021-10-29 04:00:00|18.58|16.81|18.58|16.81|18.63|16.85|18.49|16.73|0
1635480300000|2021-10-29 04:05:00|18.53|16.77|18.63|16.85|18.63|16.85|18.48|16.72|0
1635480600000|2021-10-29 04:10:00|18.58|16.81|18.53|16.76|18.63|16.85|18.48|16.72|0
1635480900000|2021-10-29 04:15:00|18.58|16.81|18.62|16.85|18.62|16.85|18.58|16.81|0
1635481200000|2021-10-29 04:20:00|19.79|17.91|19.79|17.91|20.32|18.38|19.79|17.91|0
1635481500000|2021-10-29 04:25:00|19.84|17.95|19.69|17.82|19.84|17.95|19.65|17.77|0
1635481800000|2021-10-29 04:30:00|19.64|17.77|19.16|17.34|19.69|17.82|19.16|17.34|0
1635482100000|2021-10-29 04:35:00|19.21|17.38|19.02|17.21|19.21|17.38|19.02|17.21|0
1635482400000|2021-10-29 04:40:00|19.06|17.25|19.11|17.29|19.21|17.38|18.97|17.16|0
1635482700000|2021-10-29 04:45:00|19.16|17.33|18.92|17.12|19.16|17.33|18.92|17.12|0
1635483000000|2021-10-29 04:50:00|18.97|17.16|19.01|17.2|19.06|17.25|18.87|17.07|0
1635483300000|2021-10-29 04:55:00|18.96|17.16|18.87|17.07|19.01|17.2|18.87|17.07|0
1635483600000|2021-10-29 05:00:00|18.82|17.03|18.68|16.9|18.92|17.11|18.63|16.86|0
1635483900000|2021-10-29 05:05:00|18.7|16.92|18.44|16.69|18.73|16.94|18.44|16.69|0
1635484200000|2021-10-29 05:10:00|18.49|16.73|18.58|16.81|18.58|16.81|18.26|16.52|0
1635484500000|2021-10-29 05:15:00|18.51|16.75|18.86|17.06|18.91|17.11|18.51|16.75|0
1635484800000|2021-10-29 05:20:00|18.91|17.11|18.58|16.81|18.91|17.11|18.44|16.68|0
1635485100000|2021-10-29 05:25:00|18.63|16.85|18.58|16.81|18.69|16.91|18.53|16.77|0
1635485400000|2021-10-29 05:30:00|18.55|16.79|18.67|16.89|18.9|17.1|18.55|16.79|0
1635485700000|2021-10-29 05:35:00|18.69|16.91|18.74|16.95|18.78|16.99|18.62|16.85|0
1635486000000|2021-10-29 05:40:00|18.76|16.97|18.62|16.84|18.76|16.97|18.48|16.72|0
1635486300000|2021-10-29 05:45:00|18.64|16.87|18.52|16.76|18.64|16.87|18.43|16.68|0
1635486600000|2021-10-29 05:50:00|18.48|16.72|18.43|16.67|18.52|16.76|18.29|16.55|0
1635486900000|2021-10-29 05:55:00|18.45|16.69|18.43|16.67|18.71|16.93|18.43|16.67|0
1635487200000|2021-10-29 06:00:00|18.57|16.8|18.15|16.42|18.57|16.8|18.06|16.34|0
1635487500000|2021-10-29 06:05:00|18.1|16.38|17.61|15.93|18.15|16.42|17.58|15.91|0
1635487800000|2021-10-29 06:10:00|17.56|15.89|17.6|15.93|17.87|16.17|17.52|15.85|0
1635488100000|2021-10-29 06:15:00|17.58|15.91|17.96|16.25|18.03|16.31|17.58|15.91|0
1635488400000|2021-10-29 06:20:00|18.01|16.29|17.92|16.21|18.01|16.29|17.74|16.05|0
1635488700000|2021-10-29 06:25:00|17.87|16.17|18.37|16.62|18.37|16.62|17.82|16.13|0
1635489000000|2021-10-29 06:30:00|18.42|16.66|18.46|16.7|18.6|16.83|18.19|16.45|0
1635489300000|2021-10-29 06:35:00|18.51|16.74|18.37|16.62|18.55|16.79|18.32|16.58|0
1635489600000|2021-10-29 06:40:00|18.41|16.66|18.18|16.45|18.41|16.66|18.09|16.37|0
1635489900000|2021-10-29 06:45:00|18.13|16.41|18.04|16.32|18.27|16.53|18.04|16.32|0
1635490200000|2021-10-29 06:50:00|18.09|16.37|18.18|16.45|18.32|16.57|17.95|16.24|0
1635490500000|2021-10-29 06:55:00|18.13|16.4|18.27|16.53|18.36|16.61|18.04|16.32|0
1635490800000|2021-10-29 07:00:00|18.13|16.4|17.76|16.07|18.7|16.92|17.17|15.53|0
1635491100000|2021-10-29 07:05:00|17.83|16.13|18.32|16.58|18.32|16.58|17.34|15.69|0
1635491400000|2021-10-29 07:10:00|18.37|16.62|19.21|17.38|19.26|17.42|18.32|16.58|0
1635491700000|2021-10-29 07:15:00|19.16|17.34|18.83|17.04|19.4|17.55|18.83|17.04|0
1635492000000|2021-10-29 07:20:00|18.85|17.06|19.4|17.55|19.4|17.55|18.78|16.99|0
1635492300000|2021-10-29 07:25:00|19.45|17.59|18.33|16.58|19.59|17.72|18.33|16.58|0
1635492600000|2021-10-29 07:30:00|18.47|16.71|18.1|16.37|18.61|16.84|17.91|16.21|0
1635492900000|2021-10-29 07:35:00|18.14|16.41|18.14|16.41|18.19|16.46|17.96|16.25|0
1635493200000|2021-10-29 07:40:00|18.23|16.5|18.14|16.41|18.28|16.54|18|16.29|0
1635493500000|2021-10-29 07:45:00|18.09|16.37|17.95|16.24|18.18|16.45|17.91|16.2|0
1635493800000|2021-10-29 07:50:00|18|16.28|18.07|16.34|18.18|16.45|17.48|15.81|0
1635494100000|2021-10-29 07:55:00|18.09|16.37|17.88|16.18|18.13|16.41|17.74|16.05|0
1635494400000|2021-10-29 08:00:00|17.86|16.16|18.04|16.32|18.04|16.32|17.68|15.99|0
1635494700000|2021-10-29 08:05:00|18.09|16.36|17.9|16.2|18.27|16.53|17.85|16.15|0
1635495000000|2021-10-29 08:10:00|17.99|16.28|18.13|16.4|18.17|16.44|17.9|16.19|0
1635495300000|2021-10-29 08:15:00|18.08|16.36|18.1|16.38|18.15|16.42|17.9|16.19|0
1635495600000|2021-10-29 08:20:00|18.08|16.36|18.08|16.36|18.26|16.53|18.03|16.32|0
1635495900000|2021-10-29 08:25:00|18.17|16.44|17.09|15.46|18.17|16.44|17.04|15.42|0
1635496200000|2021-10-29 08:30:00|17.04|15.42|17.4|15.74|17.76|16.06|17.04|15.42|0
1635496500000|2021-10-29 08:35:00|17.44|15.78|17.22|15.58|17.44|15.78|16.95|15.34|0
1635496800000|2021-10-29 08:40:00|17.17|15.54|17.3|15.65|17.3|15.65|16.95|15.34|0
1635497100000|2021-10-29 08:45:00|17.28|15.63|17.04|15.41|17.39|15.74|16.99|15.37|0
1635497400000|2021-10-29 08:50:00|17.01|15.39|17.61|15.94|17.61|15.94|16.93|15.31|0
1635497700000|2021-10-29 08:55:00|17.57|15.89|17.66|15.97|17.75|16.06|17.39|15.73|0
1635498000000|2021-10-29 09:00:00|17.52|15.85|17.61|15.93|17.79|16.1|17.48|15.81|0
1635498300000|2021-10-29 09:05:00|17.52|15.85|17.83|16.14|17.97|16.26|17.47|15.81|0
1635498600000|2021-10-29 09:10:00|17.79|16.09|17.79|16.09|17.97|16.26|17.7|16.01|0
1635498900000|2021-10-29 09:15:00|17.74|16.05|17.29|15.64|17.79|16.09|17.16|15.52|0
1635499200000|2021-10-29 09:20:00|17.34|15.68|18.41|16.66|18.48|16.72|16.89|15.28|0
1635499500000|2021-10-29 09:25:00|18.46|16.7|18.32|16.58|18.46|16.7|18|16.29|0
1635499800000|2021-10-29 09:30:00|18.27|16.53|18.27|16.53|18.46|16.7|18.23|16.49|0
1635500100000|2021-10-29 09:35:00|18.32|16.57|18.36|16.61|18.55|16.78|18.32|16.57|0
1635500400000|2021-10-29 09:40:00|18.29|16.55|18.13|16.41|18.32|16.57|18|16.28|0
1635500700000|2021-10-29 09:45:00|18.09|16.36|18.18|16.44|18.31|16.57|18.04|16.32|0
1635501000000|2021-10-29 09:50:00|18.2|16.46|18.33|16.59|18.59|16.82|18.2|16.46|0
1635501300000|2021-10-29 09:55:00|18.36|16.61|18.33|16.59|18.54|16.78|18.31|16.57|0
1635501600000|2021-10-29 10:00:00|18.31|16.57|18.54|16.77|18.75|16.96|18.31|16.57|0
1635501900000|2021-10-29 10:05:00|18.49|16.73|18.31|16.56|18.49|16.73|18.22|16.48|0
1635502200000|2021-10-29 10:10:00|18.26|16.52|17.4|15.75|18.35|16.6|17.4|15.75|0
1635502500000|2021-10-29 10:15:00|17.43|15.77|17.4|15.75|17.58|15.91|17.32|15.67|0
1635502800000|2021-10-29 10:20:00|17.42|15.76|18.11|16.39|18.38|16.63|17.18|15.55|0
1635503100000|2021-10-29 10:25:00|18.07|16.35|18.29|16.55|18.33|16.59|18.07|16.35|0
1635503400000|2021-10-29 10:30:00|18.33|16.59|18.7|16.92|18.74|16.96|18.24|16.51|0
1635503700000|2021-10-29 10:35:00|18.65|16.88|18.86|17.06|18.97|17.17|18.61|16.83|0
1635504000000|2021-10-29 10:40:00|18.88|17.08|18.88|17.08|19.02|17.21|18.65|16.87|0
1635504300000|2021-10-29 10:45:00|18.9|17.1|19.06|17.25|19.25|17.42|18.9|17.1|0
1635504600000|2021-10-29 10:50:00|19.11|17.29|18.92|17.12|19.11|17.29|18.88|17.08|0
1635504900000|2021-10-29 10:55:00|18.9|17.1|19.01|17.2|19.15|17.33|18.55|16.79|0
1635505200000|2021-10-29 11:00:00|18.97|17.16|19.2|17.37|19.2|17.37|18.92|17.12|0
1635505500000|2021-10-29 11:05:00|19.15|17.33|19.01|17.2|19.2|17.37|18.89|17.09|0
1635505800000|2021-10-29 11:10:00|18.96|17.16|19.15|17.32|19.34|17.5|18.96|17.16|0
1635506100000|2021-10-29 11:15:00|19.1|17.28|19.1|17.28|19.19|17.37|19.05|17.24|0
1635506400000|2021-10-29 11:20:00|19.05|17.24|19.14|17.32|19.24|17.41|19.05|17.24|0
1635506700000|2021-10-29 11:25:00|19.17|17.34|19.14|17.32|19.24|17.41|19.07|17.26|0
1635507000000|2021-10-29 11:30:00|19.1|17.28|19|17.19|19.24|17.4|18.91|17.11|0
1635507300000|2021-10-29 11:35:00|19.05|17.23|19.71|17.83|19.76|17.87|19.05|17.23|0
1635507600000|2021-10-29 11:40:00|19.76|17.87|19.56|17.7|19.76|17.87|19.42|17.57|0
1635507900000|2021-10-29 11:45:00|19.61|17.74|19.66|17.78|19.85|17.96|19.47|17.61|0
1635508200000|2021-10-29 11:50:00|19.61|17.74|18.78|16.99|19.9|18|18.78|16.99|0
1635508500000|2021-10-29 11:55:00|18.82|17.03|18.31|16.57|18.82|17.03|18.31|16.57|0
1635508800000|2021-10-29 12:00:00|18.27|16.53|18.31|16.57|18.36|16.61|18.08|16.36|0
1635509100000|2021-10-29 12:05:00|18.26|16.52|18.72|16.94|18.77|16.98|18.26|16.52|0
1635509400000|2021-10-29 12:10:00|18.77|16.98|18.72|16.94|18.96|17.15|18.58|16.81|0
1635509700000|2021-10-29 12:15:00|18.77|16.98|16.56|14.98|18.77|16.98|16.02|14.49|0
1635510000000|2021-10-29 12:20:00|16.58|15|16.45|14.88|16.71|15.12|16.45|14.88|0
1635510300000|2021-10-29 12:25:00|16.41|14.84|16.56|14.98|16.62|15.04|16.41|14.84|0
1635510600000|2021-10-29 12:30:00|16.54|14.96|16.75|15.16|16.98|15.36|16.23|14.69|0
1635510900000|2021-10-29 12:35:00|16.67|15.08|16.71|15.12|17.15|15.52|16.49|14.92|0
1635511200000|2021-10-29 12:40:00|16.62|15.04|16.27|14.72|16.75|15.16|16.27|14.72|0
1635511500000|2021-10-29 12:45:00|16.23|14.68|15.76|14.26|16.36|14.8|15.59|14.1|0
1635511800000|2021-10-29 12:50:00|15.71|14.22|15.42|13.95|15.76|14.26|15.22|13.77|0
1635512100000|2021-10-29 12:55:00|15.46|13.99|15.63|14.14|15.8|14.29|15.38|13.91|0
1635512400000|2021-10-29 13:00:00|15.6|14.12|15.46|13.99|15.88|14.37|15.38|13.91|0
1635512700000|2021-10-29 13:05:00|15.5|14.02|15.25|13.8|15.5|14.02|15.13|13.69|0
1635513000000|2021-10-29 13:10:00|15.21|13.76|16.05|14.52|16.05|14.52|15.21|13.76|0
1635513300000|2021-10-29 13:15:00|16.01|14.48|16.26|14.71|16.48|14.91|15.92|14.41|0
1635513600000|2021-10-29 13:20:00|16.22|14.67|16.35|14.79|16.43|14.87|16.17|14.63|0
1635513900000|2021-10-29 13:25:00|16.26|14.71|16.15|14.61|16.69|15.1|16.13|14.59|0
1635514200000|2021-10-29 13:30:00|16.26|14.71|17.13|15.5|17.18|15.54|15.75|14.25|0
1635514500000|2021-10-29 13:35:00|17.04|15.42|18.02|16.3|18.23|16.49|17|15.38|0
1635514800000|2021-10-29 13:40:00|18.09|16.37|18.32|16.58|18.47|16.71|18|16.28|0
1635515100000|2021-10-29 13:45:00|18.37|16.62|18.7|16.92|18.7|16.92|18.09|16.36|0
1635515400000|2021-10-29 13:50:00|18.75|16.96|19.04|17.22|19.13|17.31|18.13|16.41|0
1635515700000|2021-10-29 13:55:00|18.99|17.18|17.09|15.46|20.28|18.35|16.95|15.34|0
1635516000000|2021-10-29 14:00:00|17.13|15.5|16.99|15.38|17.36|15.71|16.9|15.29|0
1635516300000|2021-10-29 14:05:00|17.09|15.46|17.68|16|17.97|16.26|17.09|15.46|0
1635516600000|2021-10-29 14:10:00|17.64|15.96|17.08|15.46|17.64|15.96|17.04|15.41|0
1635516900000|2021-10-29 14:15:00|17.13|15.5|16.67|15.09|17.31|15.66|16.19|14.65|0
1635517200000|2021-10-29 14:20:00|16.63|15.05|16.45|14.88|17.26|15.62|16.45|14.88|0
1635517500000|2021-10-29 14:25:00|16.54|14.96|16.4|14.84|16.76|15.17|16.1|14.57|0
1635517800000|2021-10-29 14:30:00|16.45|14.88|16.45|14.88|16.49|14.92|15.97|14.45|0
1635518100000|2021-10-29 14:35:00|16.4|14.84|16.53|14.96|16.8|15.2|16.4|14.84|0
1635518400000|2021-10-29 14:40:00|16.62|15.04|16.94|15.32|16.94|15.32|16.36|14.8|0
1635518700000|2021-10-29 14:45:00|16.89|15.28|17.58|15.9|17.62|15.94|16.85|15.24|0
1635519000000|2021-10-29 14:50:00|17.62|15.94|17.34|15.69|17.9|16.2|17.21|15.57|0
1635519300000|2021-10-29 14:55:00|17.21|15.57|17.43|15.77|17.86|16.15|17.16|15.53|0
1635519600000|2021-10-29 15:00:00|17.53|15.86|17.71|16.02|17.85|16.15|17.43|15.77|0
1635519900000|2021-10-29 15:05:00|17.76|16.07|18.42|16.67|18.42|16.67|17.52|15.86|0
1635520200000|2021-10-29 15:10:00|18.38|16.63|18.47|16.71|18.81|17.02|18.38|16.63|0
1635520500000|2021-10-29 15:15:00|18.52|16.75|17.4|15.75|18.96|17.15|17.4|15.75|0
1635520800000|2021-10-29 15:20:00|17.45|15.79|18.68|16.9|18.68|16.9|17.36|15.7|0
1635521100000|2021-10-29 15:25:00|18.63|16.85|18.38|16.63|19.15|17.33|18.38|16.63|0
1635521400000|2021-10-29 15:30:00|18.43|16.68|18.97|17.16|19.22|17.39|18.43|16.68|0
1635521700000|2021-10-29 15:35:00|18.92|17.12|18.48|16.72|18.92|17.12|18.33|16.58|0
1635522000000|2021-10-29 15:40:00|18.43|16.67|18.14|16.41|18.57|16.8|17.94|16.24|0
1635522300000|2021-10-29 15:45:00|18.09|16.36|18.13|16.41|18.18|16.45|17.9|16.19|0
1635522600000|2021-10-29 15:50:00|18.18|16.45|18.47|16.71|18.57|16.8|18.09|16.36|0
1635522900000|2021-10-29 15:55:00|18.52|16.76|18.37|16.62|18.86|17.07|18.37|16.62|0
1635523200000|2021-10-29 16:00:00|18.47|16.71|18.66|16.89|18.71|16.93|18.18|16.45|0
1635523500000|2021-10-29 16:05:00|18.71|16.93|19.16|17.33|19.21|17.38|18.66|16.88|0
1635523800000|2021-10-29 16:10:00|19.11|17.29|19.41|17.56|19.77|17.88|19.11|17.29|0
1635524100000|2021-10-29 16:15:00|19.46|17.61|19.61|17.74|19.61|17.74|19.36|17.51|0
1635524400000|2021-10-29 16:20:00|19.66|17.79|20.33|18.4|20.54|18.59|19.51|17.65|0
1635524700000|2021-10-29 16:25:00|20.28|18.35|20.59|18.63|20.59|18.63|19.97|18.07|0
1635525000000|2021-10-29 16:30:00|20.54|18.59|20.17|18.25|20.59|18.63|20.17|18.25|0
1635525300000|2021-10-29 16:35:00|20.22|18.3|20.38|18.44|20.38|18.44|20.17|18.25|0
1635525600000|2021-10-29 16:40:00|20.33|18.39|20.43|18.48|20.48|18.53|20.27|18.34|0
1635525900000|2021-10-29 16:45:00|20.48|18.53|20.01|18.1|20.48|18.53|19.96|18.06|0
1635526200000|2021-10-29 16:50:00|20.06|18.15|19.8|17.92|20.06|18.15|19.65|17.78|0
1635526500000|2021-10-29 16:55:00|19.85|17.96|19.75|17.87|20.01|18.1|19.6|17.73|0
1635526800000|2021-10-29 17:00:00|19.8|17.91|20.06|18.15|20.06|18.15|19.65|17.77|0
1635527100000|2021-10-29 17:05:00|20|18.1|19.95|18.05|20|18.1|19.75|17.87|0
1635527400000|2021-10-29 17:10:00|19.9|18|20.16|18.24|20.21|18.29|19.85|17.96|0
1635527700000|2021-10-29 17:15:00|20.11|18.19|20.52|18.57|20.52|18.57|20.05|18.14|0
1635528000000|2021-10-29 17:20:00|20.47|18.52|20.05|18.14|20.47|18.52|20|18.09|0
1635528300000|2021-10-29 17:25:00|20.1|18.19|19.94|18.04|20.21|18.28|19.89|18|0
1635528600000|2021-10-29 17:30:00|20|18.09|19.84|17.95|20.15|18.23|19.84|17.95|0
1635528900000|2021-10-29 17:35:00|19.89|18|19.84|17.95|19.94|18.04|19.68|17.81|0
1635529200000|2021-10-29 17:40:00|19.79|17.9|19.73|17.85|19.89|17.99|19.63|17.76|0
1635529500000|2021-10-29 17:45:00|19.78|17.9|19.27|17.44|19.78|17.9|19.12|17.3|0
1635529800000|2021-10-29 17:50:00|19.32|17.48|19.47|17.62|19.52|17.67|19.22|17.39|0
1635530100000|2021-10-29 17:55:00|19.42|17.57|19.68|17.8|19.78|17.9|19.42|17.57|0
1635530400000|2021-10-29 18:00:00|19.62|17.76|19.62|17.75|19.67|17.8|19.37|17.52|0
1635530700000|2021-10-29 18:05:00|19.57|17.71|19.67|17.8|19.7|17.82|19.47|17.61|0
1635531000000|2021-10-29 18:10:00|19.62|17.75|19.42|17.57|19.77|17.89|19.37|17.52|0
1635531300000|2021-10-29 18:15:00|19.47|17.61|18.91|17.11|19.47|17.61|18.86|17.07|0
1635531600000|2021-10-29 18:20:00|18.96|17.16|18.32|16.58|19.16|17.34|18.32|16.58|0
1635531900000|2021-10-29 18:25:00|18.37|16.62|17.93|16.23|18.42|16.66|17.93|16.23|0
1635532200000|2021-10-29 18:30:00|17.98|16.27|17.93|16.23|18.17|16.44|17.74|16.05|0
1635532500000|2021-10-29 18:35:00|17.98|16.27|18.22|16.48|18.41|16.66|17.98|16.27|0
1635532800000|2021-10-29 18:40:00|18.32|16.57|18.75|16.97|18.85|17.06|18.27|16.53|0
1635533100000|2021-10-29 18:45:00|18.8|17.01|18.8|17.01|18.9|17.1|18.46|16.7|0
1635533400000|2021-10-29 18:50:00|18.75|16.97|18.75|16.96|18.95|17.14|18.65|16.88|0
1635533700000|2021-10-29 18:55:00|18.8|17.01|18.65|16.87|18.95|17.14|18.5|16.74|0
1635534000000|2021-10-29 19:00:00|18.7|16.92|18.45|16.7|18.85|17.05|18.21|16.48|0
1635534300000|2021-10-29 19:05:00|18.5|16.74|18.7|16.92|18.89|17.09|18.36|16.61|0
1635534600000|2021-10-29 19:10:00|18.65|16.87|18.4|16.65|18.7|16.92|18.26|16.52|0
1635534900000|2021-10-29 19:15:00|18.45|16.69|17.97|16.25|18.5|16.74|17.49|15.83|0
1635535200000|2021-10-29 19:20:00|18.01|16.3|17.63|15.95|18.35|16.6|17.63|15.95|0
1635535500000|2021-10-29 19:25:00|17.68|15.99|18.06|16.34|18.11|16.38|17.58|15.91|0
1635535800000|2021-10-29 19:30:00|18.01|16.29|18.54|16.77|18.59|16.82|17.84|16.14|0
1635536100000|2021-10-29 19:35:00|18.49|16.73|18.83|17.04|19.13|17.31|18.49|16.73|0
1635536400000|2021-10-29 19:40:00|18.78|17|19.43|17.58|19.59|17.72|18.78|17|0
1635536700000|2021-10-29 19:45:00|19.38|17.54|19.71|17.83|20.05|18.14|19.38|17.54|0
1635537000000|2021-10-29 19:50:00|19.74|17.86|21.1|19.1|21.15|19.15|19.43|17.58|0
1635537300000|2021-10-29 19:55:00|21.15|19.15|20.46|18.51|21.36|19.36|20.41|18.47|0
1635537600000|2021-10-29 20:00:00|20.57|18.61|21.42|19.42|22.39|20.39|20.46|18.51|0
1635537900000|2021-10-29 20:05:00|21.32|19.32|21.37|19.37|21.37|19.37|21.06|19.06|0
1635538200000|2021-10-29 20:10:00|21.32|19.32|21.68|19.68|21.89|19.89|21.32|19.32|0
1635753600000|2021-11-01 08:00:00|23.79|21.79|23.54|21.54|23.87|21.87|23.37|21.37|0
1635753900000|2021-11-01 08:05:00|23.59|21.59|23.05|21.05|23.97|21.97|22.94|20.94|0
1635754200000|2021-11-01 08:10:00|23.1|21.1|23.43|21.43|23.43|21.43|23.05|21.05|0
1635754500000|2021-11-01 08:15:00|23.55|21.55|24.05|22.05|24.16|22.16|23.49|21.49|0
1635754800000|2021-11-01 08:20:00|24.11|22.11|24.27|22.27|24.39|22.39|24.05|22.05|0
1635755100000|2021-11-01 08:25:00|24.22|22.22|24.39|22.39|24.56|22.56|23.99|21.99|0
1635755400000|2021-11-01 08:30:00|24.44|22.44|24.39|22.39|24.67|22.67|24.33|22.33|0
1635755700000|2021-11-01 08:35:00|24.41|22.41|24.67|22.67|24.85|22.85|24.41|22.41|0
1635756000000|2021-11-01 08:40:00|24.61|22.61|24.84|22.84|24.84|22.84|24.56|22.56|0
1635756300000|2021-11-01 08:45:00|24.78|22.78|24.78|22.78|24.9|22.9|24.67|22.67|0
1635756600000|2021-11-01 08:50:00|24.72|22.72|24.96|22.96|24.96|22.96|24.72|22.72|0
1635756900000|2021-11-01 08:55:00|24.9|22.9|25.07|23.07|25.07|23.07|24.84|22.84|0
1635757200000|2021-11-01 09:00:00|25.13|23.13|25.48|23.48|25.48|23.48|24.89|22.89|0
1635757500000|2021-11-01 09:05:00|25.42|23.42|25.78|23.78|25.78|23.78|25.42|23.42|0
1635757800000|2021-11-01 09:10:00|25.84|23.84|25.54|23.54|25.9|23.9|25.48|23.48|0
1635758100000|2021-11-01 09:15:00|25.51|23.51|25.67|23.67|26.43|24.43|25.36|23.36|0
1635758400000|2021-11-01 09:20:00|25.61|23.61|26.99|24.99|27.05|25.05|25.61|23.61|0
1635758700000|2021-11-01 09:25:00|27.05|25.05|26.99|24.99|27.05|25.05|26.74|24.74|0
1635759000000|2021-11-01 09:30:00|27.05|25.05|27.04|25.04|27.11|25.11|26.86|24.86|0
1635759300000|2021-11-01 09:35:00|26.98|24.98|27.04|25.04|27.17|25.17|26.86|24.86|0
1635759600000|2021-11-01 09:40:00|27.1|25.1|26.92|24.92|27.1|25.1|26.86|24.86|0
1635759900000|2021-11-01 09:45:00|26.86|24.86|26.86|24.86|26.92|24.92|26.68|24.68|0
1635760200000|2021-11-01 09:50:00|26.79|24.79|26.79|24.79|26.92|24.92|26.79|24.79|0
1635760500000|2021-11-01 09:55:00|26.73|24.73|26.85|24.85|26.97|24.97|26.73|24.73|0
1635760800000|2021-11-01 10:00:00|26.91|24.91|26.91|24.91|26.97|24.97|26.79|24.79|0
1635761100000|2021-11-01 10:05:00|26.85|24.85|26.97|24.97|27.03|25.03|26.85|24.85|0
1635761400000|2021-11-01 10:10:00|26.91|24.91|27.09|25.09|27.09|25.09|26.91|24.91|0
1635761700000|2021-11-01 10:15:00|27.03|25.03|27.27|25.27|27.33|25.33|26.97|24.97|0
1635762000000|2021-11-01 10:20:00|27.33|25.33|27.14|25.14|27.39|25.39|27.14|25.14|0
1635762300000|2021-11-01 10:25:00|27.08|25.08|26.9|24.9|27.08|25.08|26.84|24.84|0
1635762600000|2021-11-01 10:30:00|26.96|24.96|27.08|25.08|27.14|25.14|26.9|24.9|0
1635762900000|2021-11-01 10:35:00|27.14|25.14|27.11|25.11|27.26|25.26|27.08|25.08|0
1635763200000|2021-11-01 10:40:00|27.08|25.08|27.01|25.01|27.14|25.14|27.01|25.01|0
1635763500000|2021-11-01 10:45:00|27.07|25.07|27.19|25.19|27.2|25.2|27.01|25.01|0
1635763800000|2021-11-01 10:50:00|27.13|25.13|27.32|25.32|27.44|25.44|27.13|25.13|0
1635764100000|2021-11-01 10:55:00|27.31|25.31|27.5|25.5|27.5|25.5|27.25|25.25|0
1635764400000|2021-11-01 11:00:00|27.47|25.47|27.68|25.68|27.68|25.68|27.44|25.44|0
1635764700000|2021-11-01 11:05:00|27.74|25.74|27.68|25.68|27.74|25.74|27.62|25.62|0
1635765000000|2021-11-01 11:10:00|27.62|25.62|27.43|25.43|27.68|25.68|27.43|25.43|0
1635765300000|2021-11-01 11:15:00|27.4|25.4|27.3|25.3|27.49|25.49|27.24|25.24|0
1635765600000|2021-11-01 11:20:00|27.24|25.24|27.18|25.18|27.24|25.24|27.12|25.12|0
1635765900000|2021-11-01 11:25:00|27.24|25.24|27.18|25.18|27.24|25.24|27.18|25.18|0
1635766200000|2021-11-01 11:30:00|27.12|25.12|26.93|24.93|27.12|25.12|26.93|24.93|0
1635766500000|2021-11-01 11:35:00|26.87|24.87|26.87|24.87|26.87|24.87|26.81|24.81|0
1635766800000|2021-11-01 11:40:00|26.81|24.81|26.81|24.81|26.81|24.81|26.69|24.69|0
1635767100000|2021-11-01 11:45:00|26.87|24.87|26.92|24.92|26.99|24.99|26.8|24.8|0
1635767400000|2021-11-01 11:50:00|26.86|24.86|26.86|24.86|26.98|24.98|26.86|24.86|0
1635767700000|2021-11-01 11:55:00|26.8|24.8|26.86|24.86|26.92|24.92|26.8|24.8|0
1635768000000|2021-11-01 12:00:00|26.83|24.83|26.62|24.62|26.86|24.86|26.62|24.62|0
1635768300000|2021-11-01 12:05:00|26.68|24.68|26.49|24.49|26.68|24.68|26.31|24.31|0
1635768600000|2021-11-01 12:10:00|26.43|24.43|26.43|24.43|26.49|24.49|26.31|24.31|0
1635768900000|2021-11-01 12:15:00|26.37|24.37|26.49|24.49|26.55|24.55|26.25|24.25|0
1635769200000|2021-11-01 12:20:00|26.43|24.43|26.43|24.43|26.49|24.49|26.37|24.37|0
1635769500000|2021-11-01 12:25:00|26.49|24.49|26.43|24.43|26.49|24.49|26.37|24.37|0
1635769800000|2021-11-01 12:30:00|26.37|24.37|25.89|23.89|26.37|24.37|25.89|23.89|0
1635770100000|2021-11-01 12:35:00|25.83|23.83|25.89|23.89|26|24|25.71|23.71|0
1635770400000|2021-11-01 12:40:00|25.83|23.83|25.65|23.65|25.89|23.89|25.53|23.53|0
1635770700000|2021-11-01 12:45:00|25.71|23.71|25.24|23.24|25.88|23.88|25.18|23.18|0
1635771000000|2021-11-01 12:50:00|25.18|23.18|25.32|23.32|25.36|23.36|25.18|23.18|0
1635771300000|2021-11-01 12:55:00|25.35|23.35|25.24|23.24|25.35|23.35|25.18|23.18|0
1635771600000|2021-11-01 13:00:00|25.18|23.18|24.89|22.89|25.29|23.29|24.83|22.83|0
1635771900000|2021-11-01 13:05:00|24.95|22.95|24.43|22.43|25|23|24.15|22.15|0
1635772200000|2021-11-01 13:10:00|24.38|22.38|24.94|22.94|25|23|24.38|22.38|0
1635772500000|2021-11-01 13:15:00|24.89|22.89|25.17|23.17|25.17|23.17|24.88|22.88|0
1635772800000|2021-11-01 13:20:00|25.11|23.11|25.05|23.05|25.11|23.11|24.82|22.82|0
1635773100000|2021-11-01 13:25:00|25|23|24.94|22.94|25.17|23.17|24.88|22.88|0
1635773400000|2021-11-01 13:30:00|25.05|23.05|25.34|23.34|25.86|23.86|24.48|22.48|0
1635773700000|2021-11-01 13:35:00|25.28|23.28|24.51|22.51|25.28|23.28|23.26|21.26|0
1635774000000|2021-11-01 13:40:00|24.39|22.39|23.94|21.94|24.56|22.56|23.83|21.83|0
1635774300000|2021-11-01 13:45:00|23.89|21.89|22.64|20.64|24.33|22.33|22.58|20.58|0
1635774600000|2021-11-01 13:50:00|22.53|20.53|23.06|21.06|23.39|21.39|22.21|20.21|0
1635774900000|2021-11-01 13:55:00|22.96|20.96|22.53|20.53|23.23|21.23|22.34|20.34|0
1635775200000|2021-11-01 14:00:00|22.47|20.47|20.72|18.74|22.47|20.47|20.25|18.32|0
1635775500000|2021-11-01 14:05:00|20.93|18.93|22.52|20.52|22.68|20.68|20.93|18.93|0
1635775800000|2021-11-01 14:10:00|22.47|20.47|22.1|20.1|22.68|20.68|21.69|19.69|0
1635776100000|2021-11-01 14:15:00|22.2|20.2|22.1|20.1|22.52|20.52|21.89|19.89|0
1635776400000|2021-11-01 14:20:00|22.15|20.15|21.48|19.48|22.68|20.68|21.32|19.32|0
1635776700000|2021-11-01 14:25:00|21.53|19.53|22.46|20.46|22.78|20.78|21.53|19.53|0
1635777000000|2021-11-01 14:30:00|22.41|20.41|22.2|20.2|22.41|20.41|21.68|19.68|0
1635777300000|2021-11-01 14:35:00|22.14|20.14|21.78|19.78|22.25|20.25|21.68|19.68|0
1635777600000|2021-11-01 14:40:00|21.83|19.83|21.78|19.78|22.09|20.09|21.42|19.42|0
1635777900000|2021-11-01 14:45:00|21.83|19.83|21.98|19.98|22.24|20.24|21.62|19.62|0
1635778200000|2021-11-01 14:50:00|21.93|19.93|21.22|19.22|22.4|20.4|21.22|19.22|0
1635778500000|2021-11-01 14:55:00|21.32|19.32|21.52|19.52|21.52|19.52|20.97|18.97|0
1635778800000|2021-11-01 15:00:00|21.42|19.42|22.55|20.55|22.76|20.76|21.42|19.42|0
1635779100000|2021-11-01 15:05:00|22.5|20.5|22.34|20.34|22.76|20.76|22.34|20.34|0
1635779400000|2021-11-01 15:10:00|22.29|20.29|22.08|20.08|22.34|20.34|21.82|19.82|0
1635779700000|2021-11-01 15:15:00|22.02|20.02|22.65|20.65|22.65|20.65|21.97|19.97|0
1635780000000|2021-11-01 15:20:00|22.6|20.6|23.02|21.02|23.24|21.24|22.6|20.6|0
1635780300000|2021-11-01 15:25:00|23.07|21.07|21.98|19.98|23.13|21.13|21.81|19.81|0
1635780600000|2021-11-01 15:30:00|22.03|20.03|22.45|20.45|22.56|20.56|22.03|20.03|0
1635780900000|2021-11-01 15:35:00|22.4|20.4|21.76|19.76|22.4|20.4|21.66|19.66|0
1635781200000|2021-11-01 15:40:00|21.71|19.71|22.13|20.13|22.13|20.13|21.51|19.51|0
1635781500000|2021-11-01 15:45:00|22.07|20.07|22.13|20.13|22.28|20.28|21.81|19.81|0
1635781800000|2021-11-01 15:50:00|22.18|20.18|21.81|19.81|22.18|20.18|21.71|19.71|0
1635782100000|2021-11-01 15:55:00|21.76|19.76|22.44|20.44|22.44|20.44|21.76|19.76|0
1635782400000|2021-11-01 16:00:00|22.49|20.49|22.44|20.44|22.52|20.52|22.23|20.23|0
1635782700000|2021-11-01 16:05:00|22.49|20.49|22.75|20.75|22.76|20.76|22.33|20.33|0
1635783000000|2021-11-01 16:10:00|22.7|20.7|22.73|20.73|22.92|20.92|22.59|20.59|0
1635783300000|2021-11-01 16:15:00|22.75|20.75|22.64|20.64|22.86|20.86|22.33|20.33|0
1635783600000|2021-11-01 16:20:00|22.7|20.7|22.8|20.8|22.96|20.96|22.59|20.59|0
1635783900000|2021-11-01 16:25:00|22.75|20.75|22.85|20.85|22.85|20.85|22.53|20.53|0
1635784200000|2021-11-01 16:30:00|22.91|20.91|21.85|19.85|22.91|20.91|21.8|19.8|0
1635784500000|2021-11-01 16:35:00|21.8|19.8|22.22|20.22|22.27|20.27|21.74|19.74|0
1635784800000|2021-11-01 16:40:00|22.17|20.17|22.32|20.32|22.54|20.54|22.17|20.17|0
1635785100000|2021-11-01 16:45:00|22.27|20.27|22.43|20.43|22.48|20.48|22|20|0
1635785400000|2021-11-01 16:50:00|22.48|20.48|22.48|20.48|22.54|20.54|22.32|20.32|0
1635785700000|2021-11-01 16:55:00|22.54|20.54|22.53|20.53|22.59|20.59|22.43|20.43|0
1635786000000|2021-11-01 17:00:00|22.59|20.59|22.48|20.48|22.64|20.64|22.48|20.48|0
1635786300000|2021-11-01 17:05:00|22.53|20.53|22.15|20.15|22.59|20.59|22.15|20.15|0
1635786600000|2021-11-01 17:10:00|22.21|20.21|22.21|20.21|22.21|20.21|22.05|20.05|0
1635786900000|2021-11-01 17:15:00|22.26|20.26|22.04|20.04|22.47|20.47|21.99|19.99|0
1635787200000|2021-11-01 17:20:00|21.99|19.99|21|19|22.04|20.04|20.89|18.9|0
1635787500000|2021-11-01 17:25:00|21.05|19.05|21|19|21.41|19.41|20.68|18.71|0
1635787800000|2021-11-01 17:30:00|20.94|18.95|20.89|18.9|21.05|19.05|20.57|18.61|0
1635788100000|2021-11-01 17:35:00|20.86|18.87|21.15|19.15|21.25|19.25|20.84|18.85|0
1635788400000|2021-11-01 17:40:00|21.1|19.1|20.1|18.18|21.1|19.1|20.04|18.14|0
1635788700000|2021-11-01 17:45:00|20.04|18.14|20.3|18.37|20.46|18.51|20.04|18.14|0
1635789000000|2021-11-01 17:50:00|20.25|18.32|19.78|17.9|20.35|18.42|19.78|17.9|0
1635789300000|2021-11-01 17:55:00|19.83|17.95|20.09|18.18|20.25|18.32|19.83|17.94|0
1635789600000|2021-11-01 18:00:00|20.04|18.13|19.83|17.94|20.3|18.36|19.73|17.85|0
1635789900000|2021-11-01 18:05:00|19.78|17.9|19.93|18.03|20.14|18.22|19.68|17.8|0
1635790200000|2021-11-01 18:10:00|19.98|18.08|19.37|17.52|20.14|18.22|19.27|17.43|0
1635790500000|2021-11-01 18:15:00|19.34|17.5|19.17|17.34|19.47|17.62|18.82|17.03|0
1635790800000|2021-11-01 18:20:00|19.12|17.3|19.87|17.98|19.93|18.03|19.07|17.25|0
1635791100000|2021-11-01 18:25:00|19.82|17.93|19.67|17.79|19.92|18.03|19.57|17.7|0
1635791400000|2021-11-01 18:30:00|19.72|17.84|20.44|18.5|20.49|18.54|19.67|17.79|0
1635791700000|2021-11-01 18:35:00|20.34|18.49|20.13|18.21|20.65|18.69|20.13|18.21|0
1635792000000|2021-11-01 18:40:00|20.18|18.26|20.7|18.73|20.7|18.73|20.13|18.21|0
1635792300000|2021-11-01 18:45:00|20.65|18.68|20.91|18.92|20.97|18.97|20.65|18.68|0
1635792600000|2021-11-01 18:50:00|20.97|18.97|20.59|18.63|20.97|18.97|20.54|18.58|0
1635792900000|2021-11-01 18:55:00|20.64|18.68|20.86|18.87|21.07|19.07|20.59|18.63|0
1635793200000|2021-11-01 19:00:00|20.8|18.82|21.06|19.06|21.06|19.06|20.59|18.63|0
1635793500000|2021-11-01 19:05:00|21.12|19.12|20.91|18.91|21.12|19.12|20.8|18.82|0
1635793800000|2021-11-01 19:10:00|20.96|18.96|21.11|19.11|21.16|19.16|20.96|18.96|0
1635794100000|2021-11-01 19:15:00|21.01|19.01|20.9|18.91|21.11|19.11|20.85|18.86|0
1635794400000|2021-11-01 19:20:00|20.95|18.96|21.42|19.42|21.42|19.42|20.37|18.43|0
1635794700000|2021-11-01 19:25:00|21.47|19.47|21.21|19.21|21.52|19.52|21.16|19.16|0
1635795000000|2021-11-01 19:30:00|21.26|19.26|21.83|19.83|21.83|19.83|21.26|19.26|0
1635795300000|2021-11-01 19:35:00|21.78|19.78|21.57|19.57|21.89|19.89|21.31|19.31|0
1635795600000|2021-11-01 19:40:00|21.62|19.62|21.83|19.83|21.88|19.88|21.31|19.31|0
1635795900000|2021-11-01 19:45:00|21.85|19.85|21.88|19.88|21.99|19.99|21.72|19.72|0
1635796200000|2021-11-01 19:50:00|21.99|19.99|21.61|19.61|22.36|20.36|21.41|19.41|0
1635796500000|2021-11-01 19:55:00|21.67|19.67|22.52|20.52|22.95|20.95|21.46|19.46|0
1635796800000|2021-11-01 20:00:00|22.73|20.73|22.41|20.41|22.73|20.73|22.3|20.3|0
1635797100000|2021-11-01 20:05:00|22.46|20.46|22.14|20.14|22.51|20.51|22.08|20.08|0
1635797400000|2021-11-01 20:10:00|22.08|20.08|22.35|20.35|22.62|20.62|22.08|20.08|0
1635797700000|2021-11-01 20:15:00|22.25|20.13|22.41|20.28|22.47|20.33|22.25|20.13|0
1635798000000|2021-11-01 20:20:00|22.47|20.33|22.58|20.43|22.64|20.48|22.47|20.33|0
1635798300000|2021-11-01 20:25:00|22.64|20.48|22.64|20.48|22.7|20.53|22.64|20.48|0
1635798600000|2021-11-01 20:30:00|22.69|20.53|22.75|20.58|22.75|20.58|22.64|20.48|0
1635798900000|2021-11-01 20:35:00|22.69|20.53|22.63|20.48|22.69|20.53|22.63|20.48|0
1635799500000|2021-11-01 20:45:00|22.69|20.53|22.74|20.58|22.74|20.58|22.63|20.47|0
1635799800000|2021-11-01 20:50:00|22.69|20.53|22.63|20.47|22.74|20.58|22.63|20.47|0
1635800100000|2021-11-01 20:55:00|22.68|20.52|22.77|20.6|22.77|20.6|22.63|20.47|0
1635800400000|2021-11-01 21:00:00|22.72|20.55|22.7|20.54|22.72|20.56|22.66|20.5|0
1635800700000|2021-11-01 21:05:00|22.71|20.55|22.64|20.49|22.71|20.55|22.63|20.47|0
1635801000000|2021-11-01 21:10:00|22.62|20.48|22.54|20.4|22.64|20.48|22.53|20.38|0
1635801300000|2021-11-01 21:15:00|22.55|20.41|22.61|20.45|22.62|20.46|22.53|20.39|0
1635801600000|2021-11-01 21:20:00|22.62|20.46|22.63|20.48|22.65|20.49|22.62|20.46|0
1635801900000|2021-11-01 21:25:00|22.52|20.38|22.59|20.44|22.59|20.44|22.52|20.38|0
1635802200000|2021-11-01 21:30:00|22.56|20.41|22.58|20.43|22.59|20.44|22.56|20.41|0
1635802500000|2021-11-01 21:35:00|22.56|20.41|22.57|20.42|22.58|20.43|22.56|20.41|0
1635802800000|2021-11-01 21:40:00|22.56|20.43|22.58|20.43|22.58|20.43|22.56|20.41|0
1635803100000|2021-11-01 21:45:00|22.59|20.44|22.6|20.45|22.62|20.47|22.59|20.44|0
1635803400000|2021-11-01 21:50:00|22.59|20.44|22.64|20.49|22.64|20.49|22.59|20.44|0
1635803700000|2021-11-01 21:55:00|22.65|20.5|22.6|20.45|22.68|20.52|22.6|20.45|0
1635804000000|2021-11-01 22:00:00|22.8|20.63|22.43|20.29|22.86|20.68|22.37|20.24|0
1635804300000|2021-11-01 22:05:00|22.4|20.27|22.31|20.19|22.43|20.29|22.26|20.14|0
1635804600000|2021-11-01 22:10:00|22.37|20.24|22.31|20.19|22.42|20.29|22.31|20.19|0
1635804900000|2021-11-01 22:15:00|22.25|20.14|22.08|19.98|22.25|20.14|22.08|19.98|0
1635805200000|2021-11-01 22:20:00|22.14|20.03|22.42|20.28|22.48|20.34|22.08|19.98|0
1635805500000|2021-11-01 22:25:00|22.48|20.34|22.7|20.54|22.7|20.54|22.48|20.34|0
1635805800000|2021-11-01 22:30:00|22.76|20.59|22.7|20.54|22.93|20.75|22.7|20.54|0
1635806100000|2021-11-01 22:35:00|22.76|20.59|22.98|20.79|22.98|20.79|22.7|20.54|0
1635806400000|2021-11-01 22:40:00|23.04|20.85|23.27|21.05|23.27|21.05|23.04|20.85|0
1635806700000|2021-11-01 22:45:00|23.21|21|22.98|20.79|23.27|21.05|22.98|20.79|0
1635807000000|2021-11-01 22:50:00|22.95|20.76|23.03|20.84|23.04|20.84|22.92|20.74|0
1635807300000|2021-11-01 22:55:00|23.09|20.89|23.12|20.92|23.27|21.05|23.03|20.84|0
1635807600000|2021-11-01 23:00:00|23.09|20.89|22.74|20.58|23.09|20.89|22.63|20.48|0
1635807900000|2021-11-01 23:05:00|22.71|20.55|22.57|20.42|22.74|20.58|22.35|20.22|0
1635808200000|2021-11-01 23:10:00|22.63|20.47|22.29|20.16|22.68|20.52|22.17|20.06|0
1635808500000|2021-11-01 23:15:00|22.34|20.21|22.57|20.42|22.62|20.47|22.29|20.16|0
1635808800000|2021-11-01 23:20:00|22.62|20.47|22.56|20.42|22.74|20.57|22.56|20.42|0
1635809100000|2021-11-01 23:25:00|22.59|20.44|22.79|20.62|22.91|20.72|22.59|20.44|0
1635809400000|2021-11-01 23:30:00|22.73|20.57|22.33|20.21|22.73|20.57|22.28|20.16|0
1635809700000|2021-11-01 23:35:00|22.39|20.26|22.33|20.21|22.45|20.31|22.22|20.1|0
1635810000000|2021-11-01 23:40:00|22.28|20.15|22.39|20.25|22.44|20.31|22.22|20.1|0
1635810300000|2021-11-01 23:45:00|22.44|20.31|22.38|20.25|22.5|20.36|22.38|20.25|0
1635810600000|2021-11-01 23:50:00|22.44|20.3|22.33|20.2|22.44|20.3|22.27|20.15|0
1635810900000|2021-11-01 23:55:00|22.38|20.25|22.18|20.07|22.44|20.3|22.16|20.05|0
1635811200000|2021-11-02 00:00:00|22.1|19.99|22.15|20.04|22.38|20.25|21.88|19.79|0
1635811500000|2021-11-02 00:05:00|22.21|20.09|22.1|19.99|22.38|20.25|22.1|19.99|0
1635811800000|2021-11-02 00:10:00|22.04|19.94|21.98|19.89|22.1|19.99|21.82|19.74|0
1635812100000|2021-11-02 00:15:00|22.04|19.94|21.98|19.89|22.15|20.04|21.81|19.74|0
1635812400000|2021-11-02 00:20:00|22.04|19.94|21.92|19.83|22.15|20.04|21.87|19.78|0
1635812700000|2021-11-02 00:25:00|21.98|19.88|21.86|19.78|22.03|19.93|21.81|19.73|0
1635813000000|2021-11-02 00:30:00|21.92|19.83|21.86|19.78|21.98|19.88|21.81|19.73|0
1635813300000|2021-11-02 00:35:00|21.83|19.75|21.92|19.83|21.97|19.88|21.81|19.73|0
1635813600000|2021-11-02 00:40:00|21.89|19.8|21.86|19.78|22.03|19.93|21.86|19.78|0
1635813900000|2021-11-02 00:45:00|21.8|19.73|21.97|19.88|22.02|19.93|21.8|19.73|0
1635814200000|2021-11-02 00:50:00|22.02|19.93|21.91|19.82|22.19|20.08|21.91|19.82|0
1635814500000|2021-11-02 00:55:00|21.94|19.85|22.1|20|22.13|20.02|21.91|19.82|0
1635814800000|2021-11-02 01:00:00|22.13|20.02|22.13|20.02|22.41|20.28|22.02|19.92|0
1635815100000|2021-11-02 01:05:00|22.18|20.07|22.52|20.38|22.52|20.38|22.18|20.07|0
1635815400000|2021-11-02 01:10:00|22.58|20.43|22.35|20.22|22.58|20.43|22.35|20.22|0
1635815700000|2021-11-02 01:15:00|22.41|20.27|22.12|20.02|22.41|20.27|22.12|20.02|0
1635816000000|2021-11-02 01:20:00|22.18|20.07|22.01|19.91|22.23|20.12|21.95|19.86|0
1635816300000|2021-11-02 01:25:00|21.95|19.86|21.98|19.88|22.01|19.91|21.84|19.76|0
1635816600000|2021-11-02 01:30:00|21.95|19.86|21.18|19.16|22.06|19.96|21.18|19.16|0
1635816900000|2021-11-02 01:35:00|21.13|19.11|21.18|19.16|21.23|19.21|21.02|19.02|0
1635817200000|2021-11-02 01:40:00|21.2|19.19|21.23|19.21|21.29|19.26|21.02|19.01|0
1635817500000|2021-11-02 01:45:00|21.29|19.26|21.07|19.06|21.29|19.26|20.96|18.96|0
1635817800000|2021-11-02 01:50:00|20.96|18.96|21.17|19.16|21.23|19.21|20.96|18.96|0
1635818100000|2021-11-02 01:55:00|21.12|19.11|21.06|19.06|21.23|19.2|21.06|19.06|0
1635818400000|2021-11-02 02:00:00|21.12|19.11|21.33|19.3|21.33|19.3|21.06|19.06|0
1635818700000|2021-11-02 02:05:00|21.28|19.25|20.9|18.91|21.28|19.25|20.84|18.86|0
1635819000000|2021-11-02 02:10:00|20.95|18.96|21|19|21.11|19.1|20.9|18.91|0
1635819300000|2021-11-02 02:15:00|20.95|18.95|20.84|18.86|21.08|19.07|20.84|18.86|0
1635819600000|2021-11-02 02:20:00|20.81|18.85|20.86|18.88|20.95|18.95|20.78|18.81|0
1635819900000|2021-11-02 02:25:00|20.89|18.9|20.89|18.9|21|19|20.86|18.87|0
1635820200000|2021-11-02 02:30:00|20.84|18.85|20.41|18.47|20.84|18.85|20.36|18.42|0
1635820500000|2021-11-02 02:35:00|20.36|18.42|20.57|18.61|20.57|18.61|20.3|18.37|0
1635820800000|2021-11-02 02:40:00|20.51|18.56|20.41|18.46|20.57|18.61|20.3|18.37|0
1635821100000|2021-11-02 02:45:00|20.35|18.41|20.35|18.41|20.46|18.51|20.3|18.37|0
1635821400000|2021-11-02 02:50:00|20.4|18.46|20.3|18.36|20.46|18.51|20.3|18.36|0
1635821700000|2021-11-02 02:55:00|20.35|18.41|20.37|18.43|20.45|18.5|20.3|18.36|0
1635822000000|2021-11-02 03:00:00|20.35|18.41|20.61|18.65|20.61|18.65|20.35|18.41|0
1635822300000|2021-11-02 03:05:00|20.58|18.62|20.61|18.64|20.66|18.69|20.55|18.6|0
1635822600000|2021-11-02 03:10:00|20.55|18.6|20.29|18.36|20.55|18.6|20.08|18.17|0
1635822900000|2021-11-02 03:15:00|20.24|18.31|20.08|18.17|20.39|18.45|20.08|18.17|0
1635823200000|2021-11-02 03:20:00|20.13|18.21|20.18|18.26|20.18|18.26|19.92|18.02|0
1635823500000|2021-11-02 03:25:00|20.13|18.21|20.18|18.26|20.23|18.3|20.07|18.16|0
1635823800000|2021-11-02 03:30:00|20.23|18.3|20.2|18.28|20.33|18.4|20.18|18.25|0
1635824100000|2021-11-02 03:35:00|20.23|18.3|20.44|18.49|20.44|18.49|20.18|18.25|0
1635824400000|2021-11-02 03:40:00|20.49|18.54|20.38|18.44|20.49|18.54|20.35|18.42|0
1635824700000|2021-11-02 03:45:00|20.35|18.42|20.33|18.39|20.38|18.44|20.27|18.34|0
1635825000000|2021-11-02 03:50:00|20.35|18.41|20.33|18.39|20.38|18.44|20.27|18.34|0
1635825300000|2021-11-02 03:55:00|20.32|18.44|20.53|18.58|20.53|18.58|20.32|18.39|0
1635825600000|2021-11-02 04:00:00|20.48|18.53|20.53|18.58|20.59|18.63|20.48|18.53|0
1635825900000|2021-11-02 04:05:00|20.58|18.62|20.64|18.67|20.69|18.72|20.53|18.58|0
1635826200000|2021-11-02 04:10:00|20.69|18.72|20.74|18.77|20.79|18.81|20.64|18.67|0
1635826500000|2021-11-02 04:15:00|20.69|18.76|20.58|18.62|20.69|18.76|20.58|18.62|0
1635826800000|2021-11-02 04:20:00|20.63|18.67|20.52|18.57|20.63|18.67|20.47|18.52|0
1635827100000|2021-11-02 04:25:00|20.47|18.52|20.57|18.62|20.58|18.62|20.42|18.47|0
1635827400000|2021-11-02 04:30:00|20.63|18.61|20.63|18.66|20.73|18.76|20.63|18.61|0
1635827700000|2021-11-02 04:35:00|20.68|18.71|20.57|18.61|20.68|18.71|20.52|18.56|0
1635828000000|2021-11-02 04:40:00|20.52|18.56|20.57|18.61|20.68|18.71|20.52|18.56|0
1635828300000|2021-11-02 04:45:00|20.62|18.66|20.57|18.61|20.62|18.66|20.51|18.56|0
1635828600000|2021-11-02 04:50:00|20.62|18.66|20.51|18.56|20.62|18.66|20.46|18.51|0
1635828900000|2021-11-02 04:55:00|20.46|18.51|20.46|18.51|20.56|18.61|20.4|18.46|0
1635829200000|2021-11-02 05:00:00|20.4|18.46|20.3|18.36|20.51|18.56|20.19|18.27|0
1635829500000|2021-11-02 05:05:00|20.24|18.32|20.61|18.65|20.61|18.65|20.24|18.32|0
1635829800000|2021-11-02 05:10:00|20.56|18.6|20.72|18.74|20.72|18.74|20.51|18.55|0
1635830100000|2021-11-02 05:15:00|20.77|18.79|20.55|18.6|20.77|18.79|20.55|18.6|0
1635830400000|2021-11-02 05:20:00|20.58|18.62|20.63|18.67|20.71|18.74|20.5|18.55|0
1635830700000|2021-11-02 05:25:00|20.61|18.64|20.71|18.74|20.76|18.79|20.61|18.64|0
1635831000000|2021-11-02 05:30:00|20.74|18.76|20.82|18.83|20.98|18.98|20.74|18.76|0
1635831300000|2021-11-02 05:35:00|20.76|18.78|21.57|19.52|21.63|19.57|20.76|18.78|0
1635831600000|2021-11-02 05:40:00|21.74|19.67|21.63|19.57|21.79|19.72|21.57|19.52|0
1635831900000|2021-11-02 05:45:00|21.68|19.62|21.57|19.51|21.68|19.62|21.51|19.46|0
1635832200000|2021-11-02 05:50:00|21.62|19.56|22.11|20.01|22.34|20.21|21.57|19.51|0
1635832500000|2021-11-02 05:55:00|22.06|19.96|21.89|19.8|22.06|19.96|21.83|19.75|0
1635832800000|2021-11-02 06:00:00|21.83|19.75|21.45|19.41|21.89|19.8|21.45|19.41|0
1635833100000|2021-11-02 06:05:00|21.39|19.36|21.77|19.7|21.78|19.7|21.34|19.31|0
1635833400000|2021-11-02 06:10:00|21.72|19.65|21.61|19.55|21.77|19.7|21.61|19.55|0
1635833700000|2021-11-02 06:15:00|21.66|19.6|21.94|19.85|22.05|19.95|21.66|19.6|0
1635834000000|2021-11-02 06:20:00|21.88|19.8|21.88|19.8|22.05|19.95|21.77|19.7|0
1635834300000|2021-11-02 06:25:00|21.82|19.75|21.66|19.59|21.82|19.75|21.55|19.5|0
1635834600000|2021-11-02 06:30:00|21.68|19.62|21.93|19.84|21.99|19.89|21.55|19.49|0
1635834900000|2021-11-02 06:35:00|21.99|19.89|21.93|19.84|22.1|19.99|21.93|19.84|0
1635835200000|2021-11-02 06:40:00|21.98|19.89|21.98|19.89|21.98|19.89|21.87|19.79|0
1635835500000|2021-11-02 06:45:00|21.95|19.86|22.03|19.94|22.09|19.99|21.87|19.79|0
1635835800000|2021-11-02 06:50:00|22.06|19.96|22.54|20.39|22.54|20.39|22.03|19.94|0
1635836100000|2021-11-02 06:55:00|22.48|20.34|22.37|20.24|22.48|20.34|22.31|20.19|0
1635836400000|2021-11-02 07:00:00|22.31|20.18|22.08|19.98|22.42|20.29|22.03|19.93|0
1635836700000|2021-11-02 07:05:00|22.09|20.09|22.14|20.14|22.24|20.24|22.03|20.03|0
1635837000000|2021-11-02 07:10:00|22.08|20.08|22.35|20.35|22.35|20.35|22.08|20.08|0
1635837300000|2021-11-02 07:15:00|22.32|20.32|22.44|20.44|23.4|21.4|22.32|20.32|0
1635837600000|2021-11-02 07:20:00|22.39|20.39|22.09|20.09|22.44|20.44|21.8|19.8|0
1635837900000|2021-11-02 07:25:00|22.12|20.12|21.9|19.9|22.12|20.12|21.75|19.75|0
1635838200000|2021-11-02 07:30:00|21.96|19.96|22.01|20.01|22.01|20.01|21.8|19.8|0
1635838500000|2021-11-02 07:35:00|21.95|19.95|22.22|20.22|22.27|20.27|21.93|19.93|0
1635838800000|2021-11-02 07:40:00|22.27|20.27|22|20|22.27|20.27|22|20|0
1635839100000|2021-11-02 07:45:00|21.95|19.95|22.21|20.21|22.22|20.22|21.9|19.9|0
1635839400000|2021-11-02 07:50:00|22.16|20.16|22.62|20.62|22.64|20.64|22.16|20.16|0
1635839700000|2021-11-02 07:55:00|22.64|20.64|22.37|20.37|22.75|20.75|22.32|20.32|0
1635840000000|2021-11-02 08:00:00|22.43|20.43|22.15|20.15|22.43|20.43|22.05|20.05|0
1635840300000|2021-11-02 08:05:00|22.1|20.1|22.15|20.15|22.53|20.53|22.1|20.1|0
1635840600000|2021-11-02 08:10:00|22.1|20.1|22.2|20.2|22.31|20.31|22.05|20.05|0
1635840900000|2021-11-02 08:15:00|22.15|20.15|22.04|20.04|22.23|20.23|22.04|20.04|0
1635841200000|2021-11-02 08:20:00|22.1|20.1|22.15|20.15|22.36|20.36|22.04|20.04|0
1635841500000|2021-11-02 08:25:00|22.2|20.2|22.36|20.36|22.58|20.58|22.2|20.2|0
1635841800000|2021-11-02 08:30:00|22.25|20.25|22.63|20.63|22.74|20.74|22.25|20.25|0
1635842100000|2021-11-02 08:35:00|22.57|20.57|22.46|20.46|22.68|20.68|22.46|20.46|0
1635842400000|2021-11-02 08:40:00|22.41|20.41|22.46|20.46|22.6|20.6|22.41|20.41|0
1635842700000|2021-11-02 08:45:00|22.52|20.52|22.19|20.19|22.57|20.57|22.03|20.03|0
1635843000000|2021-11-02 08:50:00|22.24|20.24|22.03|20.03|22.24|20.24|21.98|19.98|0
1635843300000|2021-11-02 08:55:00|22.08|20.08|21.55|19.55|22.19|20.19|21.5|19.5|0
1635843600000|2021-11-02 09:00:00|21.58|19.58|21.55|19.55|21.6|19.6|21.14|19.14|0
1635843900000|2021-11-02 09:05:00|21.6|19.6|21.86|19.86|21.97|19.97|21.55|19.55|0
1635844200000|2021-11-02 09:10:00|21.92|19.92|21.91|19.91|22.02|20.02|21.76|19.76|0
1635844500000|2021-11-02 09:15:00|21.86|19.86|21.81|19.81|22.07|20.07|21.7|19.7|0
1635844800000|2021-11-02 09:20:00|21.86|19.86|22.34|20.34|22.39|20.39|21.81|19.81|0
1635845100000|2021-11-02 09:25:00|22.28|20.28|22.12|20.12|22.28|20.28|22.01|20.01|0
1635845400000|2021-11-02 09:30:00|22.09|20.09|21.91|19.91|22.23|20.23|21.91|19.91|0
1635845700000|2021-11-02 09:35:00|21.85|19.85|21.59|19.59|21.96|19.96|21.59|19.59|0
1635846000000|2021-11-02 09:40:00|21.64|19.64|21.69|19.69|21.74|19.74|21.48|19.48|0
1635846300000|2021-11-02 09:45:00|21.74|19.74|21.8|19.8|21.9|19.9|21.69|19.69|0
1635846600000|2021-11-02 09:50:00|21.74|19.74|21.79|19.79|21.85|19.85|21.64|19.64|0
1635846900000|2021-11-02 09:55:00|21.85|19.85|22.11|20.11|22.16|20.16|21.69|19.69|0
1635847200000|2021-11-02 10:00:00|22.16|20.16|21.95|19.95|22.22|20.22|21.89|19.89|0
1635847500000|2021-11-02 10:05:00|21.89|19.89|21.47|19.47|21.95|19.95|21.47|19.47|0
1635847800000|2021-11-02 10:10:00|21.45|19.45|21.73|19.73|21.73|19.73|21.45|19.45|0
1635848100000|2021-11-02 10:15:00|21.71|19.71|21.78|19.78|21.84|19.84|21.68|19.68|0
1635848400000|2021-11-02 10:20:00|21.84|19.84|21.99|19.99|22.05|20.05|21.62|19.62|0
1635848700000|2021-11-02 10:25:00|22.05|20.05|21.83|19.83|22.1|20.1|21.67|19.67|0
1635849000000|2021-11-02 10:30:00|21.94|19.94|22.15|20.15|22.2|20.2|21.88|19.88|0
1635849300000|2021-11-02 10:35:00|22.2|20.2|22.15|20.15|22.26|20.26|21.99|19.99|0
1635849600000|2021-11-02 10:40:00|22.09|20.09|22.22|20.22|22.36|20.36|22.09|20.09|0
1635849900000|2021-11-02 10:45:00|22.25|20.25|22.3|20.3|22.41|20.41|22.2|20.2|0
1635850200000|2021-11-02 10:50:00|22.25|20.25|22.36|20.36|22.41|20.41|22.25|20.25|0
1635850500000|2021-11-02 10:55:00|22.41|20.41|22.57|20.57|22.57|20.57|22.35|20.35|0
1635850800000|2021-11-02 11:00:00|22.52|20.52|22.57|20.57|22.73|20.73|22.52|20.52|0
1635851100000|2021-11-02 11:05:00|22.51|20.51|22.3|20.3|22.51|20.51|22.14|20.14|0
1635851400000|2021-11-02 11:10:00|22.35|20.35|22.51|20.51|22.56|20.56|22.35|20.35|0
1635851700000|2021-11-02 11:15:00|22.46|20.46|22.51|20.51|22.51|20.51|22.21|20.21|0
1635852000000|2021-11-02 11:20:00|22.56|20.56|22.56|20.56|22.67|20.67|22.45|20.45|0
1635852300000|2021-11-02 11:25:00|22.51|20.51|22.4|20.4|22.51|20.51|22.34|20.34|0
1635852600000|2021-11-02 11:30:00|22.45|20.45|22.99|20.99|23.05|21.05|22.4|20.4|0
1635852900000|2021-11-02 11:35:00|22.94|20.94|22.99|20.99|23.16|21.16|22.88|20.88|0
1635853200000|2021-11-02 11:40:00|23.05|21.05|22.93|20.93|23.05|21.05|22.93|20.93|0
1635853500000|2021-11-02 11:45:00|22.99|20.99|22.88|20.88|23.04|21.04|22.77|20.77|0
1635853800000|2021-11-02 11:50:00|22.82|20.82|22.77|20.77|22.88|20.88|22.66|20.66|0
1635854100000|2021-11-02 11:55:00|22.71|20.71|22.71|20.71|22.77|20.77|22.65|20.65|0
1635854400000|2021-11-02 12:00:00|22.76|20.76|22.93|20.93|22.98|20.98|22.76|20.76|0
1635854700000|2021-11-02 12:05:00|22.98|20.98|22.92|20.92|22.98|20.98|22.81|20.81|0
1635855000000|2021-11-02 12:10:00|22.87|20.87|23.25|21.25|23.31|21.31|22.87|20.87|0
1635855300000|2021-11-02 12:15:00|23.2|21.2|22.97|20.97|23.25|21.25|22.92|20.92|0
1635855600000|2021-11-02 12:20:00|22.92|20.92|23.03|21.03|23.08|21.08|22.92|20.92|0
1635855900000|2021-11-02 12:25:00|22.97|20.97|23.08|21.08|23.14|21.14|22.97|20.97|0
1635856200000|2021-11-02 12:30:00|23.03|21.03|23.19|21.19|23.25|21.25|23.03|21.03|0
1635856500000|2021-11-02 12:35:00|23.24|21.24|23.3|21.3|23.41|21.41|23.24|21.24|0
1635856800000|2021-11-02 12:40:00|23.27|21.27|23.19|21.19|23.3|21.3|23.19|21.19|0
1635857100000|2021-11-02 12:45:00|23.18|21.18|23.13|21.13|23.18|21.18|23.07|21.07|0
1635857400000|2021-11-02 12:50:00|23.18|21.18|23.13|21.13|23.35|21.35|23.13|21.13|0
1635857700000|2021-11-02 12:55:00|23.18|21.18|23.07|21.07|23.4|21.4|23.01|21.01|0
1635858000000|2021-11-02 13:00:00|23.12|21.12|23.01|21.01|23.29|21.29|23.01|21.01|0
1635858300000|2021-11-02 13:05:00|22.96|20.96|22.9|20.9|23.07|21.07|22.9|20.9|0
1635858600000|2021-11-02 13:10:00|22.95|20.95|22.84|20.84|22.95|20.95|22.62|20.62|0
1635858900000|2021-11-02 13:15:00|22.9|20.9|22.73|20.73|22.95|20.95|22.73|20.73|0
1635859200000|2021-11-02 13:20:00|22.79|20.79|22.78|20.78|22.95|20.95|22.78|20.78|0
1635859500000|2021-11-02 13:25:00|22.84|20.84|22.84|20.84|22.95|20.95|22.67|20.67|0
1635859800000|2021-11-02 13:30:00|22.78|20.78|22.62|20.62|23.56|21.56|22.56|20.56|0
1635860100000|2021-11-02 13:35:00|22.51|20.51|23.93|21.93|23.93|21.93|22.51|20.51|0
1635860400000|2021-11-02 13:40:00|23.88|21.88|23.65|21.65|24.05|22.05|23.09|21.09|0
1635860700000|2021-11-02 13:45:00|23.7|21.7|23.99|21.99|24.22|22.22|23.65|21.65|0
1635861000000|2021-11-02 13:50:00|23.7|21.7|24.5|22.5|24.56|22.56|23.64|21.64|0
1635861300000|2021-11-02 13:55:00|24.56|22.56|25.5|23.5|25.5|23.5|23.98|21.98|0
1635861600000|2021-11-02 14:00:00|25.56|23.56|25.28|23.28|25.92|23.92|24.52|22.52|0
1635861900000|2021-11-02 14:05:00|25.34|23.34|24.93|22.93|25.46|23.46|24.4|22.4|0
1635862200000|2021-11-02 14:10:00|24.99|22.99|24.11|22.11|25.16|23.16|23.89|21.89|0
1635862500000|2021-11-02 14:15:00|24.17|22.17|24.4|22.4|24.98|22.98|24.11|22.11|0
1635862800000|2021-11-02 14:20:00|24.51|22.51|24.75|22.75|24.92|22.92|24.46|22.46|0
1635863100000|2021-11-02 14:25:00|24.77|22.77|24.98|22.98|25.16|23.16|24.57|22.57|0
1635863400000|2021-11-02 14:30:00|25.04|23.04|25.15|23.15|25.27|23.27|24.8|22.8|0
1635863700000|2021-11-02 14:35:00|25.03|23.03|25.39|23.39|25.45|23.45|24.68|22.68|0
1635864000000|2021-11-02 14:40:00|25.45|23.45|25.03|23.03|25.51|23.51|24.97|22.97|0
1635864300000|2021-11-02 14:45:00|25.15|23.15|25.5|23.5|25.56|23.56|24.85|22.85|0
1635864600000|2021-11-02 14:50:00|25.44|23.44|25.2|23.2|25.68|23.68|25.2|23.2|0
1635864900000|2021-11-02 14:55:00|25.26|23.26|25.8|23.8|26.16|24.16|25.26|23.26|0
1635865200000|2021-11-02 15:00:00|25.86|23.86|25.98|23.98|26.41|24.41|25.86|23.86|0
1635865500000|2021-11-02 15:05:00|26.04|24.04|25.44|23.44|26.16|24.16|25.44|23.44|0
1635865800000|2021-11-02 15:10:00|25.5|23.5|25.49|23.49|25.73|23.73|25.31|23.31|0
1635866100000|2021-11-02 15:15:00|25.43|23.43|25.25|23.25|25.43|23.43|25.13|23.13|0
1635866400000|2021-11-02 15:20:00|25.31|23.31|25.55|23.55|25.67|23.67|25.07|23.07|0
1635866700000|2021-11-02 15:25:00|25.61|23.61|26.4|24.4|26.4|24.4|25.43|23.43|0
1635867000000|2021-11-02 15:30:00|26.33|24.33|26.21|24.21|26.4|24.4|26.03|24.03|0
1635867300000|2021-11-02 15:35:00|26.27|24.27|26.33|24.33|26.39|24.39|26.09|24.09|0
1635867600000|2021-11-02 15:40:00|26.27|24.27|27.1|25.1|27.1|25.1|26.21|24.21|0
1635867900000|2021-11-02 15:45:00|27.14|25.14|26.63|24.63|27.39|25.39|26.57|24.57|0
1635868200000|2021-11-02 15:50:00|26.7|24.7|26.34|24.34|27.21|25.21|26.22|24.22|0
1635868500000|2021-11-02 15:55:00|26.28|24.28|25.86|23.86|26.34|24.34|25.86|23.86|0
1635868800000|2021-11-02 16:00:00|25.92|23.92|25.62|23.62|26.04|24.04|25.44|23.44|0
1635869100000|2021-11-02 16:05:00|25.56|23.56|25.26|23.26|25.74|23.74|25.08|23.08|0
1635869400000|2021-11-02 16:10:00|25.32|23.32|25.85|23.85|25.97|23.97|25.14|23.14|0
1635869700000|2021-11-02 16:15:00|25.91|23.91|26.27|24.27|26.33|24.33|25.73|23.73|0
1635870000000|2021-11-02 16:20:00|26.33|24.33|26.45|24.45|26.7|24.7|26.33|24.33|0
1635870300000|2021-11-02 16:25:00|26.51|24.51|26.57|24.57|26.57|24.57|26.27|24.27|0
1635870600000|2021-11-02 16:30:00|26.64|24.64|26.63|24.63|26.69|24.69|26.27|24.27|0
1635870900000|2021-11-02 16:35:00|26.69|24.69|26.88|24.88|26.94|24.94|26.63|24.63|0
1635871200000|2021-11-02 16:40:00|26.94|24.94|26.88|24.88|27|25|26.51|24.51|0
1635871500000|2021-11-02 16:45:00|26.81|24.81|27.31|25.31|27.31|25.31|26.81|24.81|0
1635871800000|2021-11-02 16:50:00|27.37|25.37|27.31|25.31|27.56|25.56|27.12|25.12|0
1635872100000|2021-11-02 16:55:00|27.24|25.24|27.18|25.18|27.37|25.37|27.18|25.18|0
1635872400000|2021-11-02 17:00:00|27.24|25.24|27.12|25.12|27.24|25.24|26.81|24.81|0
1635872700000|2021-11-02 17:05:00|27.05|25.05|27.11|25.11|27.36|25.36|26.74|24.74|0
1635873000000|2021-11-02 17:10:00|27.18|25.18|27.36|25.36|27.49|25.49|27.18|25.18|0
1635873300000|2021-11-02 17:15:00|27.3|25.3|27.05|25.05|27.33|25.33|26.98|24.98|0
1635873600000|2021-11-02 17:20:00|27.11|25.11|27.29|25.29|27.36|25.36|26.92|24.92|0
1635873900000|2021-11-02 17:25:00|27.23|25.23|26.24|24.24|27.23|25.23|26.24|24.24|0
1635874200000|2021-11-02 17:30:00|26.18|24.18|25.88|23.88|26.24|24.24|25.88|23.88|0
1635874500000|2021-11-02 17:35:00|25.94|23.94|26.21|24.21|26.3|24.3|25.64|23.64|0
1635874800000|2021-11-02 17:40:00|26.24|24.24|26.66|24.66|26.66|24.66|26.12|24.12|0
1635875100000|2021-11-02 17:45:00|26.73|24.73|26.48|24.48|26.73|24.73|26.3|24.3|0
1635875400000|2021-11-02 17:50:00|26.54|24.54|26.41|24.41|26.72|24.72|26.29|24.29|0
1635875700000|2021-11-02 17:55:00|26.48|24.48|26.41|24.41|26.6|24.6|26.23|24.23|0
1635876000000|2021-11-02 18:00:00|26.47|24.47|26.35|24.35|26.6|24.6|26.05|24.05|0
1635876300000|2021-11-02 18:05:00|26.29|24.29|25.62|23.62|26.29|24.29|25.62|23.62|0
1635876600000|2021-11-02 18:10:00|25.68|23.68|25.8|23.8|25.98|23.98|25.56|23.56|0
1635876900000|2021-11-02 18:15:00|25.68|23.68|26.22|24.22|26.22|24.22|25.38|23.38|0
1635877200000|2021-11-02 18:20:00|26.16|24.16|25.8|23.8|26.22|24.22|25.68|23.68|0
1635877500000|2021-11-02 18:25:00|25.86|23.86|25.97|23.97|26.28|24.28|25.56|23.56|0
1635877800000|2021-11-02 18:30:00|25.91|23.91|25.67|23.67|25.97|23.97|25.67|23.67|0
1635878100000|2021-11-02 18:35:00|25.73|23.73|26.27|24.27|26.33|24.33|25.67|23.67|0
1635878400000|2021-11-02 18:40:00|26.33|24.33|26.58|24.58|26.64|24.64|26.33|24.33|0
1635878700000|2021-11-02 18:45:00|26.51|24.51|26.7|24.7|26.95|24.95|26.51|24.51|0
1635879000000|2021-11-02 18:50:00|26.64|24.64|26.7|24.7|26.88|24.88|26.51|24.51|0
1635879300000|2021-11-02 18:55:00|26.76|24.76|27.06|25.06|27.13|25.13|26.57|24.57|0
1635879600000|2021-11-02 19:00:00|27.13|25.13|27.06|25.06|27.25|25.25|26.94|24.94|0
1635879900000|2021-11-02 19:05:00|27|25|27.19|25.19|27.25|25.25|26.88|24.88|0
1635880200000|2021-11-02 19:10:00|27.12|25.12|26.81|24.81|27.19|25.19|26.69|24.69|0
1635880500000|2021-11-02 19:15:00|26.87|24.87|26.56|24.56|26.93|24.93|26.5|24.5|0
1635880800000|2021-11-02 19:20:00|26.5|24.5|26.38|24.38|26.56|24.56|26.25|24.25|0
1635881100000|2021-11-02 19:25:00|26.31|24.31|26.8|24.8|26.8|24.8|26.13|24.13|0
1635881400000|2021-11-02 19:30:00|26.87|24.87|26.37|24.37|26.93|24.93|26.07|24.07|0
1635881700000|2021-11-02 19:35:00|26.43|24.43|26.25|24.25|26.61|24.61|26.25|24.25|0
1635882000000|2021-11-02 19:40:00|26.31|24.31|26.92|24.92|26.92|24.92|26.25|24.25|0
1635882300000|2021-11-02 19:45:00|26.86|24.86|27.11|25.11|27.42|25.42|26.73|24.73|0
1635882600000|2021-11-02 19:50:00|26.98|24.98|26.24|24.24|26.98|24.98|25.88|23.88|0
1635882900000|2021-11-02 19:55:00|26.18|24.18|26.91|24.91|27.1|25.1|25.82|23.82|0
1635883200000|2021-11-02 20:00:00|26.85|24.85|26.17|24.17|26.98|24.98|26.17|24.17|0
1635883500000|2021-11-02 20:05:00|26.24|24.24|26.29|24.29|26.3|24.3|26.11|24.11|0
1635883800000|2021-11-02 20:10:00|26.23|24.23|26.41|24.41|26.6|24.6|26.23|24.23|0
1635884100000|2021-11-02 20:15:00|26.68|24.28|26.61|24.21|26.74|24.34|26.55|24.15|0
1635884400000|2021-11-02 20:20:00|26.73|24.33|26.61|24.21|26.73|24.33|26.61|24.21|0
1635884700000|2021-11-02 20:25:00|26.67|24.27|26.67|24.27|26.67|24.27|26.61|24.21|0
1635885000000|2021-11-02 20:30:00|26.73|24.33|26.73|24.33|26.73|24.33|26.67|24.27|0
1635885300000|2021-11-02 20:35:00|26.67|24.27|26.73|24.33|26.79|24.39|26.67|24.27|0
1635885600000|2021-11-02 20:40:00|26.66|24.26|26.79|24.39|26.79|24.39|26.66|24.26|0
1635885900000|2021-11-02 20:45:00|26.81|24.41|26.66|24.26|26.97|24.57|26.66|24.26|0
1635886200000|2021-11-02 20:50:00|26.72|24.32|26.66|24.26|26.72|24.32|26.66|24.26|0
1635886500000|2021-11-02 20:55:00|26.72|24.32|26.69|24.29|26.78|24.38|26.62|24.22|0
1635886800000|2021-11-02 21:00:00|26.72|24.32|26.72|24.32|26.72|24.32|26.69|24.29|0
1635887100000|2021-11-02 21:05:00|26.71|24.31|26.7|24.3|26.77|24.37|26.7|24.3|0
1635887400000|2021-11-02 21:10:00|26.71|24.31|26.7|24.3|26.71|24.31|26.69|24.29|0
1635887700000|2021-11-02 21:15:00|26.71|24.31|26.72|24.32|26.72|24.32|26.71|24.31|0
1635888000000|2021-11-02 21:20:00|26.73|24.33|26.71|24.31|26.74|24.34|26.7|24.3|0
1635888300000|2021-11-02 21:25:00|26.69|24.29|26.69|24.29|26.74|24.34|26.69|24.29|0
1635888600000|2021-11-02 21:30:00|26.71|24.31|26.74|24.34|26.81|24.41|26.71|24.31|0
1635888900000|2021-11-02 21:35:00|26.73|24.33|26.69|24.29|26.74|24.34|26.68|24.28|0
1635889200000|2021-11-02 21:40:00|26.68|24.28|26.63|24.23|26.68|24.28|26.62|24.22|0
1635889500000|2021-11-02 21:45:00|26.62|24.22|26.59|24.19|26.62|24.22|26.56|24.16|0
1635889800000|2021-11-02 21:50:00|26.6|24.2|26.65|24.25|26.66|24.26|26.57|24.17|0
1635890100000|2021-11-02 21:55:00|26.59|24.19|26.59|24.19|26.62|24.22|26.57|24.17|0
1635890400000|2021-11-02 22:00:00|26.66|24.26|26.38|23.98|26.66|24.26|26.32|23.92|0
1635890700000|2021-11-02 22:05:00|26.44|24.04|26.2|23.8|26.44|24.04|26.14|23.74|0
1635891000000|2021-11-02 22:10:00|26.26|23.86|26.32|23.92|26.44|24.04|26.26|23.86|0
1635891300000|2021-11-02 22:15:00|26.26|23.86|26.26|23.86|26.32|23.92|26.26|23.86|0
1635891600000|2021-11-02 22:20:00|26.28|23.88|26.31|23.91|26.32|23.92|26.19|23.79|0
1635891900000|2021-11-02 22:25:00|26.25|23.85|26.25|23.85|26.25|23.85|26.19|23.79|0
1635892200000|2021-11-02 22:30:00|26.22|23.82|26.25|23.85|26.31|23.91|26.19|23.79|0
1635892500000|2021-11-02 22:35:00|26.28|23.88|26.37|23.97|26.37|23.97|26.25|23.85|0
1635892800000|2021-11-02 22:40:00|26.43|24.03|26.49|24.09|26.49|24.09|26.31|23.91|0
1635893100000|2021-11-02 22:45:00|26.55|24.15|26.55|24.15|26.61|24.21|26.55|24.15|0
1635893400000|2021-11-02 22:50:00|26.49|24.09|26.18|23.78|26.49|24.09|26.06|23.66|0
1635893700000|2021-11-02 22:55:00|26.12|23.72|26.06|23.66|26.18|23.78|26.06|23.66|0
1635894000000|2021-11-02 23:00:00|26.12|23.72|26.3|23.9|26.3|23.9|26.12|23.72|0
1635894300000|2021-11-02 23:05:00|26.24|23.84|26.17|23.77|26.36|23.96|26.17|23.77|0
1635894600000|2021-11-02 23:10:00|26.11|23.71|26.11|23.71|26.23|23.83|26.05|23.65|0
1635894900000|2021-11-02 23:15:00|26.08|23.68|26.08|23.68|26.17|23.77|26.08|23.68|0
1635895200000|2021-11-02 23:20:00|26.11|23.71|26.05|23.65|26.11|23.71|25.99|23.59|0
1635895500000|2021-11-02 23:25:00|25.99|23.59|26.29|23.89|26.35|23.95|25.99|23.59|0
1635895800000|2021-11-02 23:30:00|26.23|23.83|26.22|23.82|26.29|23.89|26.16|23.76|0
1635896100000|2021-11-02 23:35:00|26.28|23.88|26.22|23.82|26.28|23.88|26.16|23.76|0
1635896400000|2021-11-02 23:40:00|26.16|23.76|26.1|23.7|26.16|23.76|25.98|23.58|0
1635896700000|2021-11-02 23:45:00|26.16|23.76|26.1|23.7|26.16|23.76|26.04|23.64|0
1635897000000|2021-11-02 23:50:00|26.04|23.64|26.03|23.63|26.1|23.7|25.97|23.57|0
1635897300000|2021-11-02 23:55:00|25.97|23.57|26.03|23.63|26.03|23.63|25.91|23.51|0
1635897600000|2021-11-03 00:00:00|25.97|23.57|25.85|23.45|26.03|23.63|25.79|23.39|0
1635897900000|2021-11-03 00:05:00|25.91|23.51|25.67|23.27|25.97|23.57|25.67|23.27|0
1635898200000|2021-11-03 00:10:00|25.7|23.3|25.84|23.44|25.91|23.51|25.67|23.27|0
1635898500000|2021-11-03 00:15:00|25.9|23.5|26.08|23.68|26.08|23.68|25.72|23.32|0
1635898800000|2021-11-03 00:20:00|26.02|23.62|26.14|23.74|26.32|23.92|26.02|23.62|0
1635899100000|2021-11-03 00:25:00|26.08|23.68|26.14|23.74|26.23|23.83|26.02|23.62|0
1635899400000|2021-11-03 00:30:00|26.08|23.68|26.08|23.68|26.2|23.8|26.02|23.62|0
1635899700000|2021-11-03 00:35:00|26.14|23.74|26.2|23.8|26.2|23.8|26.08|23.68|0
1635900000000|2021-11-03 00:40:00|26.19|23.79|26.13|23.73|26.19|23.79|26.07|23.67|0
1635900300000|2021-11-03 00:45:00|26.1|23.7|26.13|23.73|26.13|23.73|26.01|23.61|0
1635900600000|2021-11-03 00:50:00|26.19|23.79|26.25|23.85|26.34|23.94|26.19|23.79|0
1635900900000|2021-11-03 00:55:00|26.28|23.88|26.31|23.91|26.37|23.97|26.25|23.85|0
1635901200000|2021-11-03 01:00:00|26.22|23.82|26.46|24.06|26.61|24.21|26.19|23.79|0
1635901500000|2021-11-03 01:05:00|26.49|24.09|26.3|23.9|26.49|24.09|26.3|23.9|0
1635901800000|2021-11-03 01:10:00|26.36|23.96|26.61|24.21|26.61|24.21|26.36|23.96|0
1635902100000|2021-11-03 01:15:00|26.54|24.14|26.67|24.27|26.73|24.33|26.48|24.08|0
1635902400000|2021-11-03 01:20:00|26.6|24.2|26.72|24.32|26.79|24.39|26.54|24.14|0
1635902700000|2021-11-03 01:25:00|26.75|24.35|26.72|24.32|26.85|24.45|26.66|24.26|0
1635903000000|2021-11-03 01:30:00|26.78|24.38|26.78|24.38|26.84|24.44|26.66|24.26|0
1635903300000|2021-11-03 01:35:00|26.84|24.44|27.21|24.81|27.34|24.94|26.84|24.44|0
1635903600000|2021-11-03 01:40:00|27.15|24.75|27.02|24.62|27.28|24.88|27.02|24.62|0
1635903900000|2021-11-03 01:45:00|26.96|24.56|26.59|24.19|27.02|24.62|26.59|24.19|0
1635904200000|2021-11-03 01:50:00|26.65|24.25|26.71|24.31|26.84|24.44|26.59|24.19|0
1635904500000|2021-11-03 01:55:00|26.77|24.37|26.53|24.13|26.77|24.37|26.46|24.06|0
1635904800000|2021-11-03 02:00:00|26.46|24.06|26.34|23.94|26.55|24.15|26.28|23.88|0
1635905100000|2021-11-03 02:05:00|26.31|23.91|26.25|23.85|26.4|24|26.25|23.85|0
1635905400000|2021-11-03 02:10:00|26.22|23.82|26.28|23.88|26.34|23.94|26.15|23.75|0
1635905700000|2021-11-03 02:15:00|26.24|23.84|26.27|23.87|26.4|24|26.21|23.81|0
1635906000000|2021-11-03 02:20:00|26.33|23.93|26.51|24.11|26.51|24.11|26.33|23.93|0
1635906300000|2021-11-03 02:25:00|26.45|24.05|26.45|24.05|26.51|24.11|26.39|23.99|0
1635906600000|2021-11-03 02:30:00|26.42|24.02|26.27|23.87|26.51|24.11|26.27|23.87|0
1635906900000|2021-11-03 02:35:00|26.21|23.81|26.14|23.74|26.21|23.81|26.02|23.62|0
1635907200000|2021-11-03 02:40:00|26.2|23.8|26.08|23.68|26.2|23.8|26.02|23.62|0
1635907500000|2021-11-03 02:45:00|26.14|23.74|26.2|23.8|26.23|23.83|26.08|23.68|0
1635907800000|2021-11-03 02:50:00|26.26|23.86|26.2|23.8|26.26|23.86|26.2|23.8|0
1635908100000|2021-11-03 02:55:00|26.26|23.86|26.01|23.61|26.26|23.86|25.95|23.55|0
1635908400000|2021-11-03 03:00:00|25.95|23.55|26.07|23.67|26.13|23.73|25.95|23.55|0
1635908700000|2021-11-03 03:05:00|26.01|23.61|26.07|23.67|26.19|23.79|25.95|23.55|0
1635909000000|2021-11-03 03:10:00|26.01|23.61|26.01|23.61|26.07|23.67|26.01|23.61|0
1635909300000|2021-11-03 03:15:00|26.07|23.67|26.01|23.61|26.13|23.73|25.97|23.57|0
1635909600000|2021-11-03 03:20:00|26|23.6|25.94|23.54|26.07|23.67|25.94|23.54|0
1635909900000|2021-11-03 03:25:00|26|23.6|25.97|23.57|26|23.6|25.88|23.48|0
1635910200000|2021-11-03 03:30:00|25.94|23.54|25.88|23.48|25.94|23.54|25.88|23.48|0
1635910500000|2021-11-03 03:35:00|25.82|23.42|25.82|23.42|25.82|23.42|25.7|23.3|0
1635910800000|2021-11-03 03:40:00|25.84|23.44|25.87|23.47|25.94|23.54|25.84|23.44|0
1635911100000|2021-11-03 03:45:00|25.93|23.53|25.69|23.29|25.93|23.53|25.63|23.23|0
1635911400000|2021-11-03 03:50:00|25.63|23.23|25.63|23.23|25.63|23.23|25.63|23.23|0
1635911700000|2021-11-03 03:55:00|25.69|23.29|25.69|23.29|25.75|23.35|25.63|23.23|0
1635912000000|2021-11-03 04:00:00|25.72|23.32|25.81|23.41|25.81|23.41|25.69|23.29|0
1635912300000|2021-11-03 04:05:00|25.8|23.4|25.86|23.46|25.86|23.46|25.8|23.4|0
1635912600000|2021-11-03 04:10:00|25.83|23.43|25.8|23.4|25.86|23.46|25.8|23.4|0
1635912900000|2021-11-03 04:15:00|25.86|23.46|25.74|23.34|25.86|23.46|25.74|23.34|0
1635913200000|2021-11-03 04:20:00|25.77|23.37|25.8|23.4|25.8|23.4|25.77|23.37|0
1635913500000|2021-11-03 04:25:00|25.74|23.34|25.68|23.28|25.8|23.4|25.62|23.22|0
1635913800000|2021-11-03 04:30:00|25.62|23.22|25.73|23.33|25.73|23.33|25.62|23.22|0
1635914100000|2021-11-03 04:35:00|25.67|23.27|25.67|23.27|25.67|23.27|25.67|23.27|0
1635914400000|2021-11-03 04:40:00|25.7|23.3|25.67|23.27|25.73|23.33|25.67|23.27|0
1635914700000|2021-11-03 04:45:00|25.73|23.33|25.79|23.39|25.85|23.45|25.73|23.33|0
1635915000000|2021-11-03 04:50:00|25.81|23.41|25.75|23.35|25.85|23.45|25.67|23.27|0
1635915300000|2021-11-03 04:55:00|25.78|23.38|25.78|23.38|25.78|23.38|25.72|23.32|0
1635915600000|2021-11-03 05:00:00|25.84|23.44|25.84|23.44|25.9|23.5|25.78|23.38|0
1635915900000|2021-11-03 05:05:00|25.81|23.41|25.42|23.02|25.81|23.41|25.42|23.02|0
1635916200000|2021-11-03 05:10:00|25.39|22.99|25.45|23.05|25.48|23.08|25.36|22.96|0
1635916500000|2021-11-03 05:15:00|25.48|23.08|25.42|23.02|25.54|23.14|25.36|22.96|0
1635916800000|2021-11-03 05:20:00|25.44|23.04|25.41|23.01|25.53|23.13|25.41|23.01|0
1635917100000|2021-11-03 05:25:00|25.47|23.07|25.53|23.13|25.59|23.19|25.41|23.01|0
1635917400000|2021-11-03 05:30:00|25.59|23.19|25.47|23.07|25.59|23.19|25.41|23.01|0
1635917700000|2021-11-03 05:35:00|25.53|23.13|25.47|23.07|25.53|23.13|25.47|23.07|0
1635918000000|2021-11-03 05:40:00|25.53|23.13|25.46|23.06|25.53|23.13|25.41|23.01|0
1635918300000|2021-11-03 05:45:00|25.43|23.03|25.4|23|25.43|23.03|25.34|22.94|0
1635918600000|2021-11-03 05:50:00|25.43|23.03|25.4|23|25.43|23.03|25.34|22.94|0
1635918900000|2021-11-03 05:55:00|25.43|23.03|25.46|23.06|25.46|23.06|25.34|22.94|0
1635919200000|2021-11-03 06:00:00|25.52|23.12|25.46|23.06|25.52|23.12|25.4|23|0
1635919500000|2021-11-03 06:05:00|25.52|23.12|25.28|22.88|25.52|23.12|25.28|22.88|0
1635919800000|2021-11-03 06:10:00|25.34|22.94|25.57|23.17|25.57|23.17|25.28|22.88|0
1635920100000|2021-11-03 06:15:00|25.63|23.23|25.81|23.41|25.87|23.47|25.63|23.23|0
1635920400000|2021-11-03 06:20:00|25.75|23.35|25.99|23.59|25.99|23.59|25.75|23.35|0
1635920700000|2021-11-03 06:25:00|25.98|23.58|25.98|23.58|26.11|23.71|25.92|23.52|0
1635921000000|2021-11-03 06:30:00|25.92|23.52|25.74|23.34|25.92|23.52|25.74|23.34|0
1635921300000|2021-11-03 06:35:00|25.71|23.31|25.74|23.34|25.8|23.4|25.68|23.28|0
1635921600000|2021-11-03 06:40:00|25.8|23.4|25.71|23.31|25.8|23.4|25.68|23.28|0
1635921900000|2021-11-03 06:45:00|25.68|23.28|25.44|23.04|25.68|23.28|25.32|22.92|0
1635922200000|2021-11-03 06:50:00|25.93|23.53|26.11|23.71|26.11|23.71|25.93|23.53|0
1635922500000|2021-11-03 06:55:00|26.05|23.65|26.11|23.71|26.17|23.77|26.05|23.65|0
1635922800000|2021-11-03 07:00:00|26.08|23.68|26.23|23.83|26.35|23.95|25.99|23.59|0
1635923100000|2021-11-03 07:05:00|26.03|24.03|25.85|23.85|26.03|24.03|25.79|23.79|0
1635923400000|2021-11-03 07:10:00|25.91|23.91|25.78|23.78|25.91|23.91|25.78|23.78|0
1635923700000|2021-11-03 07:15:00|25.75|23.75|25.9|23.9|25.9|23.9|25.72|23.72|0
1635924000000|2021-11-03 07:20:00|25.96|23.96|26.14|24.14|26.14|24.14|25.9|23.9|0
1635924300000|2021-11-03 07:25:00|26.2|24.2|26.2|24.2|26.2|24.2|25.96|23.96|0
1635924600000|2021-11-03 07:30:00|26.26|24.26|26.08|24.08|26.26|24.26|26.02|24.02|0
1635924900000|2021-11-03 07:35:00|26.04|24.04|25.95|23.95|26.2|24.2|25.95|23.95|0
1635925200000|2021-11-03 07:40:00|25.98|23.98|25.83|23.83|26.01|24.01|25.83|23.83|0
1635925500000|2021-11-03 07:45:00|25.89|23.89|25.89|23.89|25.95|23.95|25.83|23.83|0
1635925800000|2021-11-03 07:50:00|25.95|23.95|26.07|24.07|26.07|24.07|25.95|23.95|0
1635926100000|2021-11-03 07:55:00|26.13|24.13|26.12|24.12|26.31|24.31|26.01|24.01|0
1635926400000|2021-11-03 08:00:00|26.06|24.06|26.55|24.55|26.7|24.7|25.94|23.94|0
1635926700000|2021-11-03 08:05:00|26.61|24.61|26.29|24.29|26.67|24.67|25.98|23.98|0
1635927000000|2021-11-03 08:10:00|26.35|24.35|26.16|24.16|26.35|24.35|26.04|24.04|0
1635927300000|2021-11-03 08:15:00|26.22|24.22|26.34|24.34|26.4|24.4|26.04|24.04|0
1635927600000|2021-11-03 08:20:00|26.4|24.4|26.46|24.46|26.53|24.53|26.4|24.4|0
1635927900000|2021-11-03 08:25:00|26.4|24.4|26.46|24.46|26.52|24.52|26.4|24.4|0
1635928200000|2021-11-03 08:30:00|26.4|24.4|26.21|24.21|26.46|24.46|26.15|24.15|0
1635928500000|2021-11-03 08:35:00|26.15|24.15|26.15|24.15|26.27|24.27|26.03|24.03|0
1635928800000|2021-11-03 08:40:00|26.21|24.21|26.21|24.21|26.27|24.27|26.09|24.09|0
1635929100000|2021-11-03 08:45:00|26.15|24.15|26.02|24.02|26.27|24.27|26.02|24.02|0
1635929400000|2021-11-03 08:50:00|26.09|24.09|25.9|23.9|26.21|24.21|25.84|23.84|0
1635929700000|2021-11-03 08:55:00|25.84|23.84|26.2|24.2|26.26|24.26|25.84|23.84|0
1635930000000|2021-11-03 09:00:00|26.14|24.14|26.32|24.32|26.32|24.32|26.14|24.14|0
1635930300000|2021-11-03 09:05:00|26.26|24.26|26.51|24.51|26.51|24.51|26.26|24.26|0
1635930600000|2021-11-03 09:10:00|26.57|24.57|26.63|24.63|26.69|24.69|26.5|24.5|0
1635930900000|2021-11-03 09:15:00|26.69|24.69|26.5|24.5|26.75|24.75|26.44|24.44|0
1635931200000|2021-11-03 09:20:00|26.56|24.56|26.44|24.44|26.56|24.56|26.38|24.38|0
1635931500000|2021-11-03 09:25:00|26.38|24.38|26.25|24.25|26.38|24.38|26.19|24.19|0
1635931800000|2021-11-03 09:30:00|26.31|24.31|26.31|24.31|26.37|24.37|26.25|24.25|0
1635932100000|2021-11-03 09:35:00|26.25|24.25|26.37|24.37|26.37|24.37|26.19|24.19|0
1635932400000|2021-11-03 09:40:00|26.43|24.43|26|24|26.43|24.43|25.94|23.94|0
1635932700000|2021-11-03 09:45:00|25.94|23.94|26.12|24.12|26.18|24.18|25.94|23.94|0
1635933000000|2021-11-03 09:50:00|26.18|24.18|26.06|24.06|26.18|24.18|26|24|0
1635933300000|2021-11-03 09:55:00|26|24|26.24|24.24|26.24|24.24|26|24|0
1635933600000|2021-11-03 10:00:00|26.18|24.18|26.36|24.36|26.42|24.42|26.18|24.18|0
1635933900000|2021-11-03 10:05:00|26.3|24.3|25.99|23.99|26.36|24.36|25.87|23.87|0
1635934200000|2021-11-03 10:10:00|26.05|24.05|25.87|23.87|26.05|24.05|25.87|23.87|0
1635934500000|2021-11-03 10:15:00|25.83|23.83|25.8|23.8|26.05|24.05|25.8|23.8|0
1635934800000|2021-11-03 10:20:00|25.74|23.74|25.62|23.62|25.74|23.74|25.62|23.62|0
1635935100000|2021-11-03 10:25:00|25.68|23.68|25.86|23.86|25.86|23.86|25.62|23.62|0
1635935400000|2021-11-03 10:30:00|25.92|23.92|25.74|23.74|25.92|23.92|25.62|23.62|0
1635935700000|2021-11-03 10:35:00|25.68|23.68|25.67|23.67|25.74|23.74|25.67|23.67|0
1635936000000|2021-11-03 10:40:00|25.73|23.73|25.61|23.61|25.73|23.73|25.55|23.55|0
1635936300000|2021-11-03 10:45:00|25.58|23.58|25.49|23.49|25.67|23.67|25.49|23.49|0
1635936600000|2021-11-03 10:50:00|25.55|23.55|25.49|23.49|25.61|23.61|25.31|23.31|0
1635936900000|2021-11-03 10:55:00|25.52|23.52|25.79|23.79|25.79|23.79|25.49|23.49|0
1635937200000|2021-11-03 11:00:00|25.73|23.73|25.54|23.54|25.79|23.79|25.48|23.48|0
1635937500000|2021-11-03 11:05:00|25.48|23.48|25.36|23.36|25.48|23.48|25.36|23.36|0
1635937800000|2021-11-03 11:10:00|25.42|23.42|25.54|23.54|25.6|23.6|25.36|23.36|0
1635938100000|2021-11-03 11:15:00|25.48|23.48|25.42|23.42|25.54|23.54|25.42|23.42|0
1635938400000|2021-11-03 11:20:00|25.48|23.48|25.59|23.59|25.6|23.6|25.42|23.42|0
1635938700000|2021-11-03 11:25:00|25.53|23.53|25.77|23.77|25.77|23.77|25.53|23.53|0
1635939000000|2021-11-03 11:30:00|25.83|23.83|25.83|23.83|25.95|23.95|25.77|23.77|0
1635939300000|2021-11-03 11:35:00|25.77|23.77|25.89|23.89|25.89|23.89|25.77|23.77|0
1635939600000|2021-11-03 11:40:00|25.95|23.95|25.95|23.95|26.01|24.01|25.95|23.95|0
1635939900000|2021-11-03 11:45:00|26.01|24.01|25.76|23.76|26.01|24.01|25.58|23.58|0
1635940200000|2021-11-03 11:50:00|25.82|23.82|25.88|23.88|26.07|24.07|25.76|23.76|0
1635940500000|2021-11-03 11:55:00|25.82|23.82|25.82|23.82|25.94|23.94|25.76|23.76|0
1635940800000|2021-11-03 12:00:00|25.76|23.76|25.76|23.76|25.88|23.88|25.76|23.76|0
1635941100000|2021-11-03 12:05:00|25.7|23.7|25.76|23.76|25.76|23.76|25.7|23.7|0
1635941400000|2021-11-03 12:10:00|25.7|23.7|25.69|23.69|25.82|23.82|25.69|23.69|0
1635941700000|2021-11-03 12:15:00|25.63|23.63|25.69|23.69|25.75|23.75|25.57|23.57|0
1635942000000|2021-11-03 12:20:00|25.66|23.66|25.51|23.51|25.69|23.69|25.45|23.45|0
1635942300000|2021-11-03 12:25:00|25.45|23.45|25.39|23.39|25.45|23.45|25.21|23.21|0
1635942600000|2021-11-03 12:30:00|25.33|23.33|24.91|22.91|25.39|23.39|24.91|22.91|0
1635942900000|2021-11-03 12:35:00|24.85|22.85|25.15|23.15|25.15|23.15|24.85|22.85|0
1635943200000|2021-11-03 12:40:00|25.09|23.09|25.02|23.02|25.15|23.15|24.97|22.97|0
1635943500000|2021-11-03 12:45:00|25.08|23.08|25.14|23.14|25.2|23.2|25.02|23.02|0
1635943800000|2021-11-03 12:50:00|25.08|23.08|24.96|22.96|25.14|23.14|24.9|22.9|0
1635944100000|2021-11-03 12:55:00|25.02|23.02|24.96|22.96|25.08|23.08|24.96|22.96|0
1635944400000|2021-11-03 13:00:00|24.9|22.9|24.78|22.78|24.96|22.96|24.49|22.49|0
1635944700000|2021-11-03 13:05:00|24.84|22.84|25.19|23.19|25.19|23.19|24.84|22.84|0
1635945000000|2021-11-03 13:10:00|25.13|23.13|25.13|23.13|25.19|23.19|25.07|23.07|0
1635945300000|2021-11-03 13:15:00|25.07|23.07|25.07|23.07|25.13|23.13|24.95|22.95|0
1635945600000|2021-11-03 13:20:00|25.01|23.01|25.07|23.07|25.07|23.07|24.95|22.95|0
1635945900000|2021-11-03 13:25:00|25.13|23.13|25.12|23.12|25.3|23.3|25.06|23.06|0
1635946200000|2021-11-03 13:30:00|25.18|23.18|25.6|23.6|25.6|23.6|24.83|22.83|0
1635946500000|2021-11-03 13:35:00|25.72|23.72|25.06|23.06|25.72|23.72|24.02|22.02|0
1635946800000|2021-11-03 13:40:00|25|23|24.2|22.2|25.18|23.18|23.86|21.86|0
1635947100000|2021-11-03 13:45:00|24.32|22.32|24.38|22.38|24.55|22.55|23.97|21.97|0
1635947400000|2021-11-03 13:50:00|24.43|22.43|24.49|22.49|24.49|22.49|24.03|22.03|0
1635947700000|2021-11-03 13:55:00|24.43|22.43|24.55|22.55|24.9|22.9|24.31|22.31|0
1635948000000|2021-11-03 14:00:00|24.84|22.84|23.51|21.51|24.9|22.9|23.51|21.51|0
1635948300000|2021-11-03 14:05:00|23.56|21.56|23.73|21.73|23.96|21.96|23.28|21.28|0
1635948600000|2021-11-03 14:10:00|23.79|21.79|24.07|22.07|24.25|22.25|23.5|21.5|0
1635948900000|2021-11-03 14:15:00|24.02|22.02|23.84|21.84|24.13|22.13|23.56|21.56|0
1635949200000|2021-11-03 14:20:00|23.9|21.9|24.07|22.07|24.24|22.24|23.61|21.61|0
1635949500000|2021-11-03 14:25:00|24.13|22.13|24.24|22.24|24.3|22.3|23.95|21.95|0
1635949800000|2021-11-03 14:30:00|24.18|22.18|24.24|22.24|24.48|22.48|24.18|22.18|0
1635950100000|2021-11-03 14:35:00|24.3|22.3|24.41|22.41|24.41|22.41|23.83|21.83|0
1635950400000|2021-11-03 14:40:00|24.35|22.35|24.53|22.53|24.65|22.65|24.24|22.24|0
1635950700000|2021-11-03 14:45:00|24.59|22.59|24.7|22.7|24.94|22.94|24.35|22.35|0
1635951000000|2021-11-03 14:50:00|24.82|22.82|24.88|22.88|24.88|22.88|24.52|22.52|0
1635951300000|2021-11-03 14:55:00|24.82|22.82|24.7|22.7|24.88|22.88|24.58|22.58|0
1635951600000|2021-11-03 15:00:00|24.64|22.64|24.46|22.46|24.82|22.82|24.4|22.4|0
1635951900000|2021-11-03 15:05:00|24.4|22.4|24.17|22.17|24.46|22.46|24.05|22.05|0
1635952200000|2021-11-03 15:10:00|24.11|22.11|24.17|22.17|24.28|22.28|23.88|21.88|0
1635952500000|2021-11-03 15:15:00|24.19|22.19|24.05|22.05|24.4|22.4|24.05|22.05|0
1635952800000|2021-11-03 15:20:00|24.11|22.11|24.16|22.16|24.63|22.63|24.1|22.1|0
1635953100000|2021-11-03 15:25:00|24.1|22.1|24.1|22.1|24.33|22.33|23.99|21.99|0
1635953400000|2021-11-03 15:30:00|24.16|22.16|23.98|21.98|24.33|22.33|23.81|21.81|0
1635953700000|2021-11-03 15:35:00|23.93|21.93|23.87|21.87|24.04|22.04|23.75|21.75|0
1635954000000|2021-11-03 15:40:00|23.81|21.81|24.15|22.15|24.15|22.15|23.75|21.75|0
1635954300000|2021-11-03 15:45:00|24.09|22.09|24.03|22.03|24.33|22.33|23.92|21.92|0
1635954600000|2021-11-03 15:50:00|23.98|21.98|24.26|22.26|24.32|22.32|23.98|21.98|0
1635954900000|2021-11-03 15:55:00|24.32|22.32|24.61|22.61|24.79|22.79|24.26|22.26|0
1635955200000|2021-11-03 16:00:00|24.55|22.55|24.44|22.44|24.61|22.61|24.44|22.44|0
1635955500000|2021-11-03 16:05:00|24.49|22.49|24.61|22.61|24.85|22.85|24.49|22.49|0
1635955800000|2021-11-03 16:10:00|24.67|22.67|24.67|22.67|24.73|22.73|24.37|22.37|0
1635956100000|2021-11-03 16:15:00|24.73|22.73|24.49|22.49|24.73|22.73|24.37|22.37|0
1635956400000|2021-11-03 16:20:00|24.55|22.55|24.25|22.25|24.55|22.55|24.08|22.08|0
1635956700000|2021-11-03 16:25:00|24.31|22.31|24.42|22.42|24.54|22.54|24.19|22.19|0
1635957000000|2021-11-03 16:30:00|24.37|22.37|24.48|22.48|24.54|22.54|24.31|22.31|0
1635957300000|2021-11-03 16:35:00|24.54|22.54|24.66|22.66|24.66|22.66|24.42|22.42|0
1635957600000|2021-11-03 16:40:00|24.6|22.6|24.48|22.48|24.77|22.77|24.42|22.42|0
1635957900000|2021-11-03 16:45:00|24.42|22.42|24.3|22.3|24.48|22.48|24.24|22.24|0
1635958200000|2021-11-03 16:50:00|24.24|22.24|24.12|22.12|24.3|22.3|24.07|22.07|0
1635958500000|2021-11-03 16:55:00|24.18|22.18|24.3|22.3|24.3|22.3|24.06|22.06|0
1635958800000|2021-11-03 17:00:00|24.24|22.24|23.95|21.95|24.24|22.24|23.95|21.95|0
1635959100000|2021-11-03 17:05:00|24|22|24|22|24.06|22.06|23.89|21.89|0
1635959400000|2021-11-03 17:10:00|24.06|22.06|23.39|21.39|24.06|22.06|23.16|21.16|0
1635959700000|2021-11-03 17:15:00|23.44|21.44|23.27|21.27|23.44|21.44|23.04|21.04|0
1635960000000|2021-11-03 17:20:00|23.21|21.21|23.32|21.32|23.44|21.44|23.21|21.21|0
1635960300000|2021-11-03 17:25:00|23.35|21.35|23.49|21.49|23.49|21.49|23.32|21.32|0
1635960600000|2021-11-03 17:30:00|23.44|21.44|23.72|21.72|23.72|21.72|23.44|21.44|0
1635960900000|2021-11-03 17:35:00|23.66|21.66|23.66|21.66|23.72|21.72|23.49|21.49|0
1635961200000|2021-11-03 17:40:00|23.72|21.72|23.66|21.66|23.78|21.78|23.6|21.6|0
1635961500000|2021-11-03 17:45:00|23.6|21.6|23.2|21.2|23.6|21.6|22.75|20.75|0
1635961800000|2021-11-03 17:50:00|23.14|21.14|23.14|21.14|23.2|21.2|22.97|20.97|0
1635962100000|2021-11-03 17:55:00|23.08|21.08|23.08|21.08|23.37|21.37|23|21|0
1635962400000|2021-11-03 18:00:00|23.17|21.17|26.36|24.36|26.93|24.93|22.83|20.83|0
1635962700000|2021-11-03 18:05:00|26.74|24.74|25.86|23.86|26.8|24.8|25.13|23.13|0
1635963000000|2021-11-03 18:10:00|25.74|23.74|24.76|22.76|25.74|23.74|24.5|22.5|0
1635963300000|2021-11-03 18:15:00|24.88|22.88|25.92|23.92|25.98|23.98|24.41|22.41|0
1635963600000|2021-11-03 18:20:00|25.98|23.98|26.54|24.54|26.6|24.6|25.55|23.55|0
1635963900000|2021-11-03 18:25:00|26.48|24.48|26.04|24.04|26.67|24.67|25.91|23.91|0
1635964200000|2021-11-03 18:30:00|26.1|24.1|26.16|24.16|26.54|24.54|25.36|23.36|0
1635964500000|2021-11-03 18:35:00|26.22|24.22|26.41|24.41|26.79|24.79|25.79|23.79|0
1635964800000|2021-11-03 18:40:00|26.47|24.47|27.49|25.49|27.69|25.69|26.03|24.03|0
1635965100000|2021-11-03 18:45:00|27.56|25.56|29.76|27.76|29.76|27.76|27.49|25.49|0
1635965400000|2021-11-03 18:50:00|29.69|27.69|29.14|27.14|33.57|31.57|29.14|27.14|0
1635965700000|2021-11-03 18:55:00|29.21|27.21|30.01|28.01|31.19|29.19|29.07|27.07|0
1635966000000|2021-11-03 19:00:00|30.08|28.08|30.36|28.36|30.71|28.71|29.53|27.53|0
1635966300000|2021-11-03 19:05:00|30.22|28.22|31.06|29.06|31.13|29.13|30.15|28.15|0
1635966600000|2021-11-03 19:10:00|30.92|28.92|30.99|28.99|31.42|29.42|30.56|28.56|0
1635966900000|2021-11-03 19:15:00|31.06|29.06|30.49|28.49|31.2|29.2|30.42|28.42|0
1635967200000|2021-11-03 19:20:00|30.56|28.56|30.84|28.84|30.91|28.91|30.07|28.07|0
1635967500000|2021-11-03 19:25:00|30.91|28.91|30.84|28.84|30.98|28.98|30.21|28.21|0
1635967800000|2021-11-03 19:30:00|30.91|28.91|31.12|29.12|31.41|29.41|30.63|28.63|0
1635968100000|2021-11-03 19:35:00|31.05|29.05|31.05|29.05|31.12|29.12|30.62|28.62|0
1635968400000|2021-11-03 19:40:00|30.91|28.91|32.28|30.28|32.28|30.28|30.91|28.91|0
1635968700000|2021-11-03 19:45:00|32.2|30.2|33.31|31.31|33.31|31.31|32.13|30.13|0
1635969000000|2021-11-03 19:50:00|33.16|31.16|32.57|30.57|33.16|31.16|31.91|29.91|0
1635969300000|2021-11-03 19:55:00|32.42|30.42|32.27|30.27|33.16|31.16|32.05|30.05|0
1635969600000|2021-11-03 20:00:00|31.9|29.9|31.68|29.68|31.98|29.98|31.47|29.47|0
1635969900000|2021-11-03 20:05:00|31.76|29.76|31.9|29.9|32.27|30.27|31.76|29.76|0
1635970200000|2021-11-03 20:10:00|31.97|29.97|32.04|30.04|32.19|30.19|31.68|29.68|0
1635970500000|2021-11-03 20:15:00|32.24|29.84|32.09|29.69|32.24|29.84|32.02|29.62|0
1635970800000|2021-11-03 20:20:00|32.02|29.62|32.31|29.91|32.31|29.91|32.02|29.62|0
1635971100000|2021-11-03 20:25:00|32.24|29.84|32.16|29.76|32.31|29.91|32.09|29.69|0
1635971400000|2021-11-03 20:30:00|32.09|29.69|31.94|29.54|32.16|29.76|31.94|29.54|0
1635971700000|2021-11-03 20:35:00|31.87|29.47|31.94|29.54|32.01|29.61|31.87|29.47|0
1635972000000|2021-11-03 20:40:00|32.01|29.61|32.01|29.61|32.08|29.68|32.01|29.61|0
1635972300000|2021-11-03 20:45:00|31.94|29.54|32.01|29.61|32.04|29.64|31.86|29.46|0
1635972600000|2021-11-03 20:50:00|32.08|29.68|32.37|29.97|32.37|29.97|32.08|29.68|0
1635972900000|2021-11-03 20:55:00|32.3|29.9|32.33|29.93|32.4|30|32.22|29.82|0
1635973200000|2021-11-03 21:00:00|32.39|29.99|32.42|30.02|32.53|30.13|32.38|29.98|0
1635973500000|2021-11-03 21:05:00|32.43|30.03|32.6|30.2|32.61|30.21|32.43|30.03|0
1635973800000|2021-11-03 21:10:00|32.53|30.13|32.58|30.18|32.61|30.21|32.53|30.13|0
1635974100000|2021-11-03 21:15:00|32.53|30.13|32.52|30.12|32.55|30.15|32.5|30.1|0
1635974400000|2021-11-03 21:20:00|32.53|30.13|32.64|30.24|32.64|30.24|32.52|30.12|0
1635974700000|2021-11-03 21:25:00|32.63|30.23|32.55|30.15|32.64|30.24|32.55|30.15|0
1635975000000|2021-11-03 21:30:00|32.56|30.16|32.55|30.15|32.57|30.17|32.55|30.15|0
1635975600000|2021-11-03 21:40:00|32.56|30.16|32.58|30.18|32.68|30.28|32.53|30.13|0
1635975900000|2021-11-03 21:45:00|32.6|30.2|32.53|30.13|32.63|30.23|32.53|30.13|0
1635976500000|2021-11-03 21:55:00|32.54|30.14|32.51|30.11|32.55|30.15|32.46|30.06|0
1635976800000|2021-11-03 22:00:00|32.37|29.97|32.7|30.3|32.85|30.45|32.3|29.9|0
1635977100000|2021-11-03 22:05:00|32.85|30.45|33.07|30.67|33.07|30.67|32.7|30.3|0
1635977400000|2021-11-03 22:10:00|33|30.6|33.14|30.74|33.29|30.89|32.92|30.52|0
1635977700000|2021-11-03 22:15:00|33.22|30.82|33.29|30.89|33.52|31.12|33.14|30.74|0
1635978000000|2021-11-03 22:20:00|33.22|30.82|33.14|30.74|33.37|30.97|33.14|30.74|0
1635978300000|2021-11-03 22:25:00|33.07|30.67|33.06|30.66|33.21|30.81|33.06|30.66|0
1635978600000|2021-11-03 22:30:00|33.14|30.74|33.21|30.81|33.36|30.96|33.06|30.66|0
1635978900000|2021-11-03 22:35:00|33.13|30.73|32.98|30.58|33.21|30.81|32.98|30.58|0
1635979200000|2021-11-03 22:40:00|33.06|30.66|33.28|30.88|33.28|30.88|33.02|30.62|0
1635979500000|2021-11-03 22:45:00|33.35|30.95|33.58|31.18|33.58|31.18|33.28|30.88|0
1635979800000|2021-11-03 22:50:00|33.5|31.1|33.5|31.1|33.58|31.18|33.35|30.95|0
1635980100000|2021-11-03 22:55:00|33.42|31.02|33.42|31.02|33.57|31.17|33.42|31.02|0
1635980400000|2021-11-03 23:00:00|33.5|31.1|33.72|31.32|34.02|31.62|33.42|31.02|0
1635980700000|2021-11-03 23:05:00|33.8|31.4|34.71|32.31|34.87|32.47|33.76|31.36|0
1635981000000|2021-11-03 23:10:00|34.63|32.23|33.94|31.54|34.71|32.31|33.79|31.39|0
1635981300000|2021-11-03 23:15:00|33.87|31.47|34.02|31.62|34.09|31.69|33.79|31.39|0
1635981600000|2021-11-03 23:20:00|34.09|31.69|33.94|31.54|34.17|31.77|33.79|31.39|0
1635981900000|2021-11-03 23:25:00|33.86|31.46|34.01|31.61|34.17|31.77|33.86|31.46|0
1635982200000|2021-11-03 23:30:00|34.09|31.69|33.93|31.53|34.09|31.69|33.71|31.31|0
1635982500000|2021-11-03 23:35:00|33.97|31.57|34.01|31.61|34.01|31.61|33.78|31.38|0
1635982800000|2021-11-03 23:40:00|33.86|31.46|33.93|31.53|34.08|31.68|33.85|31.45|0
1635983100000|2021-11-03 23:45:00|34.01|31.61|34.31|31.91|34.39|31.99|34|31.6|0
1635983400000|2021-11-03 23:50:00|34.38|31.98|34.31|31.91|34.46|32.06|34.15|31.75|0
1635983700000|2021-11-03 23:55:00|34.23|31.83|34.53|32.13|34.61|32.21|34.15|31.75|0
1635984000000|2021-11-04 00:00:00|34.46|32.06|33.77|31.37|34.46|32.06|33.69|31.29|0
1635984300000|2021-11-04 00:05:00|33.84|31.44|33.77|31.37|33.92|31.52|33.62|31.22|0
1635984600000|2021-11-04 00:10:00|33.84|31.44|33.54|31.14|33.92|31.52|33.54|31.14|0
1635984900000|2021-11-04 00:15:00|33.46|31.06|33.46|31.06|33.69|31.29|33.38|30.98|0
1635985200000|2021-11-04 00:20:00|33.53|31.13|33.68|31.28|33.76|31.36|33.53|31.13|0
1635985500000|2021-11-04 00:25:00|33.64|31.24|33.45|31.05|33.76|31.36|33.38|30.98|0
1635985800000|2021-11-04 00:30:00|33.53|31.13|33.45|31.05|33.6|31.2|33.41|31.01|0
1635986100000|2021-11-04 00:35:00|33.38|30.98|33.08|30.68|33.38|30.98|33|30.6|0
1635986400000|2021-11-04 00:40:00|33.07|30.67|32.92|30.52|33.07|30.67|32.85|30.45|0
1635986700000|2021-11-04 00:45:00|32.85|30.45|33.07|30.67|33.07|30.67|32.77|30.37|0
1635987000000|2021-11-04 00:50:00|33|30.6|33.14|30.74|33.22|30.82|33|30.6|0
1635987300000|2021-11-04 00:55:00|33.22|30.82|33.07|30.67|33.22|30.82|32.99|30.59|0
1635987600000|2021-11-04 01:00:00|32.77|30.37|32.58|30.18|32.92|30.52|32.55|30.15|0
1635987900000|2021-11-04 01:05:00|32.54|30.14|32.69|30.29|32.69|30.29|32.54|30.14|0
1635988200000|2021-11-04 01:10:00|32.62|30.22|32.54|30.14|32.69|30.29|32.47|30.07|0
1635988500000|2021-11-04 01:15:00|32.61|30.21|32.54|30.14|32.61|30.21|32.46|30.06|0
1635988800000|2021-11-04 01:20:00|32.46|30.06|32.68|30.28|32.68|30.28|32.39|29.99|0
1635989100000|2021-11-04 01:25:00|32.76|30.36|32.9|30.5|32.98|30.58|32.76|30.36|0
1635989400000|2021-11-04 01:30:00|32.98|30.58|32.6|30.2|32.98|30.58|32.46|30.06|0
1635989700000|2021-11-04 01:35:00|32.68|30.28|32.38|29.98|32.75|30.35|32.24|29.84|0
1635990000000|2021-11-04 01:40:00|32.45|30.05|32.45|30.05|32.45|30.05|32.38|29.98|0
1635990300000|2021-11-04 01:45:00|32.53|30.13|32.3|29.9|32.67|30.27|32.23|29.83|0
1635990600000|2021-11-04 01:50:00|32.38|29.98|32.08|29.68|32.45|30.05|32.08|29.68|0
1635990900000|2021-11-04 01:55:00|32.15|29.75|32.15|29.75|32.23|29.83|31.93|29.53|0
1635991200000|2021-11-04 02:00:00|32.08|29.68|32.3|29.9|32.37|29.97|32.08|29.68|0
1635991500000|2021-11-04 02:05:00|32.22|29.82|32.44|30.04|32.51|30.11|32.22|29.82|0
1635991800000|2021-11-04 02:10:00|32.51|30.11|32.59|30.19|32.59|30.19|32.44|30.04|0
1635992100000|2021-11-04 02:15:00|32.66|30.26|32.66|30.26|32.73|30.33|32.51|30.11|0
1635992400000|2021-11-04 02:20:00|32.69|30.29|32.8|30.4|32.8|30.4|32.58|30.18|0
1635992700000|2021-11-04 02:25:00|32.73|30.33|32.73|30.33|32.76|30.36|32.65|30.25|0
1635993000000|2021-11-04 02:30:00|32.65|30.25|32.8|30.4|32.8|30.4|32.65|30.25|0
1635993300000|2021-11-04 02:35:00|32.72|30.32|32.8|30.4|32.87|30.47|32.72|30.32|0
1635993600000|2021-11-04 02:40:00|32.87|30.47|32.87|30.47|32.94|30.54|32.79|30.39|0
1635993900000|2021-11-04 02:45:00|32.94|30.54|32.86|30.46|32.94|30.54|32.86|30.46|0
1635994200000|2021-11-04 02:50:00|32.83|30.43|32.94|30.54|32.94|30.54|32.79|30.39|0
1635994500000|2021-11-04 02:55:00|32.86|30.46|32.86|30.46|32.94|30.54|32.79|30.39|0
1635994800000|2021-11-04 03:00:00|32.79|30.39|32.71|30.31|32.86|30.46|32.64|30.24|0
1635995100000|2021-11-04 03:05:00|32.78|30.38|32.78|30.38|32.78|30.38|32.71|30.31|0
1635995400000|2021-11-04 03:10:00|32.71|30.31|32.78|30.38|32.85|30.45|32.7|30.3|0
1635995700000|2021-11-04 03:15:00|32.74|30.34|32.85|30.45|32.85|30.45|32.7|30.3|0
1635996000000|2021-11-04 03:20:00|32.78|30.38|32.85|30.45|32.92|30.52|32.77|30.37|0
1635996300000|2021-11-04 03:25:00|32.77|30.37|32.7|30.3|32.85|30.45|32.7|30.3|0
1635996600000|2021-11-04 03:30:00|32.62|30.22|32.33|29.93|32.7|30.3|32.25|29.85|0
1635996900000|2021-11-04 03:35:00|32.4|30|32.47|30.07|32.58|30.18|32.33|29.93|0
1635997200000|2021-11-04 03:40:00|32.4|30|32.47|30.07|32.47|30.07|32.4|30|0
1635997500000|2021-11-04 03:45:00|32.4|30|32.25|29.85|32.4|30|32.25|29.85|0
1635997800000|2021-11-04 03:50:00|32.1|29.7|32.1|29.7|32.17|29.77|32.1|29.7|0
1635998100000|2021-11-04 03:55:00|32.17|29.77|32.17|29.77|32.17|29.77|32.1|29.7|0
1635998400000|2021-11-04 04:00:00|32.24|29.84|32.31|29.91|32.39|29.99|32.24|29.84|0
1635998700000|2021-11-04 04:05:00|32.39|29.99|32.38|29.98|32.46|30.06|32.31|29.91|0
1635999000000|2021-11-04 04:10:00|32.46|30.06|32.6|30.2|32.68|30.28|32.38|29.98|0
1635999300000|2021-11-04 04:15:00|32.67|30.27|32.6|30.2|32.67|30.27|32.6|30.2|0
1635999600000|2021-11-04 04:20:00|32.64|30.24|32.52|30.12|32.67|30.27|32.52|30.12|0
1635999900000|2021-11-04 04:25:00|32.6|30.2|32.67|30.27|32.67|30.27|32.6|30.2|0
1636000200000|2021-11-04 04:30:00|32.82|30.42|32.74|30.34|32.89|30.49|32.74|30.34|0
1636000500000|2021-11-04 04:35:00|32.67|30.27|32.66|30.26|32.74|30.34|32.59|30.19|0
1636000800000|2021-11-04 04:40:00|32.63|30.23|32.66|30.26|32.66|30.26|32.52|30.12|0
1636001100000|2021-11-04 04:45:00|32.59|30.19|32.44|30.04|32.59|30.19|32.44|30.04|0
1636001400000|2021-11-04 04:50:00|32.36|29.96|32.44|30.04|32.44|30.04|32.36|29.96|0
1636001700000|2021-11-04 04:55:00|32.51|30.11|32.51|30.11|32.51|30.11|32.43|30.03|0
1636002000000|2021-11-04 05:00:00|32.43|30.03|32.65|30.25|32.73|30.33|32.43|30.03|0
1636002300000|2021-11-04 05:05:00|32.73|30.33|32.43|30.03|32.73|30.33|32.43|30.03|0
1636002600000|2021-11-04 05:10:00|32.36|29.96|32.21|29.81|32.43|30.03|32.21|29.81|0
1636002900000|2021-11-04 05:15:00|32.28|29.88|32.35|29.95|32.35|29.95|32.21|29.81|0
1636003200000|2021-11-04 05:20:00|32.42|30.02|32.5|30.1|32.5|30.1|32.35|29.95|0
1636003500000|2021-11-04 05:25:00|32.46|30.06|32.35|29.95|32.57|30.17|32.35|29.95|0
1636003800000|2021-11-04 05:30:00|32.42|30.02|32.34|29.94|32.49|30.09|32.27|29.87|0
1636004100000|2021-11-04 05:35:00|32.27|29.87|32.19|29.79|32.27|29.87|32.12|29.72|0
1636004400000|2021-11-04 05:40:00|32.27|29.87|32.49|30.09|32.63|30.23|32.27|29.87|0
1636004700000|2021-11-04 05:45:00|32.56|30.16|32.41|30.01|32.56|30.16|32.41|30.01|0
1636005000000|2021-11-04 05:50:00|32.48|30.08|32.04|29.64|32.48|30.08|32.04|29.64|0
1636005300000|2021-11-04 05:55:00|32.11|29.71|32.04|29.64|32.11|29.71|31.97|29.57|0
1636005600000|2021-11-04 06:00:00|32.11|29.71|32.11|29.71|32.11|29.71|31.89|29.49|0
1636005900000|2021-11-04 06:05:00|32.18|29.78|32.25|29.85|32.55|30.15|32.18|29.78|0
1636006200000|2021-11-04 06:10:00|32.18|29.78|32.03|29.63|32.25|29.85|31.82|29.42|0
1636006500000|2021-11-04 06:15:00|32.11|29.71|32.32|29.92|32.4|30|31.96|29.56|0
1636006800000|2021-11-04 06:20:00|32.18|29.78|32.25|29.85|32.25|29.85|32.03|29.63|0
1636007100000|2021-11-04 06:25:00|32.32|29.92|32.98|30.58|33.06|30.66|32.32|29.92|0
1636007400000|2021-11-04 06:30:00|32.91|30.51|32.83|30.43|32.94|30.54|32.76|30.36|0
1636007700000|2021-11-04 06:35:00|32.76|30.36|32.83|30.43|32.83|30.43|32.68|30.28|0
1636008000000|2021-11-04 06:40:00|32.76|30.36|32.68|30.28|32.76|30.36|32.53|30.13|0
1636008300000|2021-11-04 06:45:00|32.61|30.21|32.75|30.35|32.83|30.43|32.61|30.21|0
1636008600000|2021-11-04 06:50:00|32.68|30.28|32.9|30.5|32.97|30.57|32.68|30.28|0
1636008900000|2021-11-04 06:55:00|32.82|30.42|32.75|30.35|32.9|30.5|32.67|30.27|0
1636009200000|2021-11-04 07:00:00|32.67|30.27|32.82|30.42|32.89|30.49|32.6|30.2|0
1636009500000|2021-11-04 07:05:00|32.62|30.62|32.69|30.69|32.77|30.77|32.58|30.58|0
1636009800000|2021-11-04 07:10:00|32.62|30.62|32.95|30.95|32.99|30.99|32.62|30.62|0
1636010100000|2021-11-04 07:15:00|32.91|30.91|32.91|30.91|32.99|30.99|32.91|30.91|0
1636010400000|2021-11-04 07:20:00|32.98|30.98|32.76|30.76|33.06|31.06|32.76|30.76|0
1636010700000|2021-11-04 07:25:00|32.83|30.83|32.98|30.98|32.98|30.98|32.83|30.83|0
1636011000000|2021-11-04 07:30:00|33.05|31.05|33.81|31.81|33.96|31.96|32.83|30.83|0
1636011300000|2021-11-04 07:35:00|33.74|31.74|33.88|31.88|33.89|31.89|33.73|31.73|0
1636011600000|2021-11-04 07:40:00|33.96|31.96|34.03|32.03|34.26|32.26|33.88|31.88|0
1636011900000|2021-11-04 07:45:00|34.11|32.11|34.11|32.11|34.18|32.18|33.96|31.96|0
1636012200000|2021-11-04 07:50:00|34.18|32.18|34.26|32.26|34.33|32.33|34.1|32.1|0
1636012500000|2021-11-04 07:55:00|34.18|32.18|33.95|31.95|34.26|32.26|33.87|31.87|0
1636012800000|2021-11-04 08:00:00|33.87|31.87|34.56|32.56|34.56|32.56|33.87|31.87|0
1636013100000|2021-11-04 08:05:00|34.48|32.48|34.71|32.71|35.02|33.02|34.48|32.48|0
1636013400000|2021-11-04 08:10:00|34.78|32.78|35.17|33.17|35.17|33.17|34.55|32.55|0
1636013700000|2021-11-04 08:15:00|35.09|33.09|35.55|33.55|35.63|33.63|34.78|32.78|0
1636014000000|2021-11-04 08:20:00|35.48|33.48|35.71|33.71|36.1|34.1|35.16|33.16|0
1636014300000|2021-11-04 08:25:00|35.79|33.79|34.77|32.77|35.87|33.87|34.77|32.77|0
1636014600000|2021-11-04 08:30:00|34.85|32.85|34.85|32.85|35.24|33.24|34.77|32.77|0
1636014900000|2021-11-04 08:35:00|34.77|32.77|34.77|32.77|34.85|32.85|34.46|32.46|0
1636015200000|2021-11-04 08:40:00|34.85|32.85|34.31|32.31|34.85|32.85|34.31|32.31|0
1636015500000|2021-11-04 08:45:00|34.23|32.23|34.23|32.23|34.31|32.31|34.08|32.08|0
1636015800000|2021-11-04 08:50:00|34.19|32.19|34.15|32.15|34.38|32.38|34.07|32.07|0
1636016100000|2021-11-04 08:55:00|34.19|32.19|34.15|32.15|34.23|32.23|34|32|0
1636016400000|2021-11-04 09:00:00|34.18|32.18|34.14|32.14|34.38|32.38|33.99|31.99|0
1636016700000|2021-11-04 09:05:00|34.22|32.22|34.14|32.14|34.37|32.37|34.14|32.14|0
1636017000000|2021-11-04 09:10:00|34.22|32.22|34.52|32.52|34.52|32.52|34.14|32.14|0
1636017300000|2021-11-04 09:15:00|34.44|32.44|34.44|32.44|34.52|32.52|34.37|32.37|0
1636017600000|2021-11-04 09:20:00|34.37|32.37|34.67|32.67|34.67|32.67|34.21|32.21|0
1636017900000|2021-11-04 09:25:00|34.75|32.75|34.59|32.59|34.75|32.75|34.51|32.51|0
1636018200000|2021-11-04 09:30:00|34.51|32.51|34.28|32.28|34.51|32.51|34.24|32.24|0
1636018500000|2021-11-04 09:35:00|34.21|32.21|34.01|32.01|34.28|32.28|34.01|32.01|0
1636018800000|2021-11-04 09:40:00|33.98|31.98|33.93|31.93|33.98|31.98|33.82|31.82|0
1636019100000|2021-11-04 09:45:00|33.9|31.9|33.97|31.97|34.05|32.05|33.82|31.82|0
1636019400000|2021-11-04 09:50:00|33.9|31.9|34.12|32.12|34.2|32.2|33.9|31.9|0
1636019700000|2021-11-04 09:55:00|34.2|32.2|34.23|32.23|34.42|32.42|34.12|32.12|0
1636020000000|2021-11-04 10:00:00|33.97|31.97|34.19|32.19|34.19|32.19|33.89|31.89|0
1636020300000|2021-11-04 10:05:00|34.27|32.27|34.04|32.04|34.34|32.34|33.81|31.81|0
1636020600000|2021-11-04 10:10:00|33.96|31.96|34.03|32.03|34.04|32.04|33.96|31.96|0
1636020900000|2021-11-04 10:15:00|34.07|32.07|34.03|32.03|34.26|32.26|34.03|32.03|0
1636021200000|2021-11-04 10:20:00|33.96|31.96|34.11|32.11|34.14|32.14|33.8|31.8|0
1636021500000|2021-11-04 10:25:00|34.14|32.14|34.26|32.26|34.26|32.26|34.07|32.07|0
1636021800000|2021-11-04 10:30:00|34.33|32.33|34.33|32.33|34.41|32.41|34.25|32.25|0
1636022100000|2021-11-04 10:35:00|34.25|32.25|34.56|32.56|34.56|32.56|34.25|32.25|0
1636022400000|2021-11-04 10:40:00|34.48|32.48|35.24|33.24|35.32|33.32|34.48|32.48|0
1636022700000|2021-11-04 10:45:00|35.16|33.16|35.16|33.16|35.16|33.16|35.09|33.09|0
1636023000000|2021-11-04 10:50:00|35.24|33.24|35.7|33.7|35.78|33.78|35.16|33.16|0
1636023300000|2021-11-04 10:55:00|35.63|33.63|35.55|33.55|35.63|33.63|35.47|33.47|0
1636023600000|2021-11-04 11:00:00|35.62|33.62|35.54|33.54|35.7|33.7|35.47|33.47|0
1636023900000|2021-11-04 11:05:00|35.62|33.62|35.62|33.62|35.7|33.7|35.46|33.46|0
1636024200000|2021-11-04 11:10:00|35.7|33.7|35.54|33.54|35.7|33.7|35.54|33.54|0
1636024500000|2021-11-04 11:15:00|35.62|33.62|35.46|33.46|35.62|33.62|35.38|33.38|0
1636024800000|2021-11-04 11:20:00|35.42|33.42|35.61|33.61|35.61|33.61|35.38|33.38|0
1636025100000|2021-11-04 11:25:00|35.53|33.53|35.61|33.61|35.61|33.61|35.45|33.45|0
1636025400000|2021-11-04 11:30:00|35.53|33.53|35.84|33.84|35.84|33.84|35.53|33.53|0
1636025700000|2021-11-04 11:35:00|35.76|33.76|35.29|33.29|35.84|33.84|34.99|32.99|0
1636026000000|2021-11-04 11:40:00|35.37|33.37|35.06|33.06|35.45|33.45|34.98|32.98|0
1636026300000|2021-11-04 11:45:00|35.14|33.14|35.13|33.13|35.14|33.14|34.9|32.9|0
1636026600000|2021-11-04 11:50:00|35.06|33.06|35.05|33.05|35.13|33.13|35.05|33.05|0
1636026900000|2021-11-04 11:55:00|35.13|33.13|34.97|32.97|35.28|33.28|34.82|32.82|0
1636027200000|2021-11-04 12:00:00|35.05|33.05|35.67|33.67|35.98|33.98|35.05|33.05|0
1636027500000|2021-11-04 12:05:00|35.75|33.75|36.06|34.06|36.06|34.06|35.59|33.59|0
1636027800000|2021-11-04 12:10:00|36.14|34.14|35.98|33.98|36.45|34.45|35.9|33.9|0
1636028100000|2021-11-04 12:15:00|36.13|34.13|36.13|34.13|36.21|34.21|35.82|33.82|0
1636028400000|2021-11-04 12:20:00|36.05|34.05|35.74|33.74|36.13|34.13|35.66|33.66|0
1636028700000|2021-11-04 12:25:00|35.81|33.81|35.54|33.54|35.89|33.89|35.46|33.46|0
1636029000000|2021-11-04 12:30:00|35.58|33.58|35.34|33.34|35.58|33.58|35.11|33.11|0
1636029300000|2021-11-04 12:35:00|35.27|33.27|35.34|33.34|35.5|33.5|35.19|33.19|0
1636029600000|2021-11-04 12:40:00|35.42|33.42|34.72|32.72|35.42|33.42|34.57|32.57|0
1636029900000|2021-11-04 12:45:00|34.64|32.64|35.1|33.1|35.18|33.18|34.64|32.64|0
1636030200000|2021-11-04 12:50:00|35.18|33.18|35.1|33.1|35.33|33.33|35.02|33.02|0
1636030500000|2021-11-04 12:55:00|35.02|33.02|35.25|33.25|35.33|33.33|35.02|33.02|0
1636030800000|2021-11-04 13:00:00|35.33|33.33|35.48|33.48|35.49|33.49|35.25|33.25|0
1636031100000|2021-11-04 13:05:00|35.4|33.4|35.87|33.87|35.87|33.87|35.4|33.4|0
1636031400000|2021-11-04 13:10:00|35.95|33.95|35.87|33.87|36.11|34.11|35.71|33.71|0
1636031700000|2021-11-04 13:15:00|35.79|33.79|35.48|33.48|35.95|33.95|35.48|33.48|0
1636032000000|2021-11-04 13:20:00|35.55|33.55|35.4|33.4|35.79|33.79|35.32|33.32|0
1636032300000|2021-11-04 13:25:00|35.32|33.32|35.24|33.24|35.47|33.47|34.93|32.93|0
1636032600000|2021-11-04 13:30:00|35.16|33.16|34.47|32.47|35.47|33.47|34.24|32.24|0
1636032900000|2021-11-04 13:35:00|34.16|32.16|35.08|33.08|35.31|33.31|34.16|32.16|0
1636033200000|2021-11-04 13:40:00|34.92|32.92|36.17|34.17|36.33|34.33|34.85|32.85|0
1636033500000|2021-11-04 13:45:00|36.09|34.09|36.72|34.72|36.8|34.8|36.01|34.01|0
1636033800000|2021-11-04 13:50:00|36.56|34.56|38.09|36.09|38.26|36.26|36.48|34.48|0
1636034100000|2021-11-04 13:55:00|38.17|36.17|39.7|37.7|40.11|38.11|38.01|36.01|0
1636034400000|2021-11-04 14:00:00|39.95|37.95|40.11|38.11|40.45|38.45|39.28|37.28|0
1636034700000|2021-11-04 14:05:00|40.03|38.03|39.77|37.77|40.36|38.36|39.61|37.61|0
1636035000000|2021-11-04 14:10:00|39.69|37.69|40.7|38.7|41.12|39.12|39.69|37.69|0
1636035300000|2021-11-04 14:15:00|40.79|38.79|40.53|38.53|41.22|39.22|40.45|38.45|0
1636035600000|2021-11-04 14:20:00|40.45|38.45|40.27|38.27|40.78|38.78|40.11|38.11|0
1636035900000|2021-11-04 14:25:00|40.19|38.19|40.1|38.1|40.44|38.44|39.77|37.77|0
1636036200000|2021-11-04 14:30:00|40.19|38.19|40.86|38.86|41.12|39.12|40.19|38.19|0
1636036500000|2021-11-04 14:35:00|40.95|38.95|40.95|38.95|41.03|39.03|40.52|38.52|0
1636036800000|2021-11-04 14:40:00|40.86|38.86|41.11|39.11|42.3|40.3|40.78|38.78|0
1636037100000|2021-11-04 14:45:00|41.28|39.28|41.79|39.79|41.88|39.88|41.02|39.02|0
1636037400000|2021-11-04 14:50:00|41.7|39.7|40.51|38.51|41.79|39.79|40.42|38.42|0
1636037700000|2021-11-04 14:55:00|40.59|38.59|40.17|38.17|41.34|39.34|40|38|0
1636038000000|2021-11-04 15:00:00|40.08|38.08|39.08|37.08|40.08|38.08|38.92|36.92|0
1636038300000|2021-11-04 15:05:00|39.16|37.16|39|37|39.5|37.5|38.83|36.83|0
1636038600000|2021-11-04 15:10:00|39.08|37.08|38.83|36.83|39.99|37.99|38.83|36.83|0
1636038900000|2021-11-04 15:15:00|38.91|36.91|38.66|36.66|38.99|36.99|38.02|36.02|0
1636039200000|2021-11-04 15:20:00|38.58|36.58|36.19|34.19|38.66|36.66|36.19|34.19|0
1636039500000|2021-11-04 15:25:00|36.27|34.27|36.34|34.34|36.74|34.74|36.19|34.19|0
1636039800000|2021-11-04 15:30:00|36.26|34.26|37.05|35.05|37.53|35.53|35.95|33.95|0
1636040100000|2021-11-04 15:35:00|36.97|34.97|37.28|35.28|37.53|35.53|36.57|34.57|0
1636040400000|2021-11-04 15:40:00|37.36|35.36|37.6|35.6|37.68|35.68|36.81|34.81|0
1636040700000|2021-11-04 15:45:00|37.68|35.68|36.72|34.72|37.92|35.92|36.72|34.72|0
1636041000000|2021-11-04 15:50:00|36.65|34.65|37.52|35.52|37.52|35.52|36.33|34.33|0
1636041300000|2021-11-04 15:55:00|37.59|35.59|39.22|37.22|39.3|37.3|37.59|35.59|0
1636041600000|2021-11-04 16:00:00|39.3|37.3|39.38|37.38|39.63|37.63|38.97|36.97|0
1636041900000|2021-11-04 16:05:00|39.46|37.46|39.63|37.63|39.71|37.71|39.38|37.38|0
1636042200000|2021-11-04 16:10:00|39.71|37.71|39.96|37.96|40.13|38.13|39.46|37.46|0
1636042500000|2021-11-04 16:15:00|40.04|38.04|39.54|37.54|40.13|38.13|39.04|37.04|0
1636042800000|2021-11-04 16:20:00|39.46|37.46|38.14|36.14|39.54|37.54|38.14|36.14|0
1636043100000|2021-11-04 16:25:00|38.06|36.06|38.96|36.96|39.12|37.12|38.06|36.06|0
1636043400000|2021-11-04 16:30:00|38.88|36.88|37.85|35.85|38.88|36.88|37.77|35.77|0
1636043700000|2021-11-04 16:35:00|37.77|35.77|39.4|37.4|39.82|37.82|37.77|35.77|0
1636044000000|2021-11-04 16:40:00|39.32|37.32|39.57|37.57|39.57|37.57|39.16|37.16|0
1636044300000|2021-11-04 16:45:00|39.48|37.48|39.48|37.48|39.73|37.73|38.83|36.83|0
1636044600000|2021-11-04 16:50:00|39.4|37.4|39.4|37.4|39.73|37.73|38.99|36.99|0
1636044900000|2021-11-04 16:55:00|39.31|37.31|39.23|37.23|39.64|37.64|39.15|37.15|0
1636045200000|2021-11-04 17:00:00|39.39|37.39|38.83|36.83|39.48|37.48|38.59|36.59|0
1636045500000|2021-11-04 17:05:00|38.75|36.75|39.56|37.56|39.56|37.56|38.59|36.59|0
1636045800000|2021-11-04 17:10:00|39.64|37.64|40.13|38.13|40.29|38.29|39.47|37.47|0
1636046100000|2021-11-04 17:15:00|40.05|38.05|40.12|38.12|40.13|38.13|39.63|37.63|0
1636046400000|2021-11-04 17:20:00|40.21|38.21|40.12|38.12|40.37|38.37|39.47|37.47|0
1636046700000|2021-11-04 17:25:00|39.96|37.96|40.45|38.45|40.45|38.45|39.79|37.79|0
1636047000000|2021-11-04 17:30:00|40.37|38.37|39.79|37.79|40.78|38.78|39.71|37.71|0
1636047300000|2021-11-04 17:35:00|39.87|37.87|40.28|38.28|40.36|38.36|39.46|37.46|0
1636047600000|2021-11-04 17:40:00|40.2|38.2|41.03|39.03|41.03|39.03|40.2|38.2|0
1636047900000|2021-11-04 17:45:00|40.94|38.94|40.69|38.69|41.36|39.36|40.61|38.61|0
1636048200000|2021-11-04 17:50:00|40.77|38.77|40.85|38.85|40.94|38.94|40.44|38.44|0
1636048500000|2021-11-04 17:55:00|40.94|38.94|41.1|39.1|41.44|39.44|40.94|38.94|0
1636048800000|2021-11-04 18:00:00|41.19|39.19|38.88|36.88|41.27|39.27|38.88|36.88|0
1636049100000|2021-11-04 18:05:00|38.96|36.96|40.35|38.35|40.43|38.43|38.8|36.8|0
1636049400000|2021-11-04 18:10:00|40.26|38.26|40.51|38.51|40.51|38.51|40.1|38.1|0
1636049700000|2021-11-04 18:15:00|40.43|38.43|40.09|38.09|40.51|38.51|39.36|37.36|0
1636050000000|2021-11-04 18:20:00|40.17|38.17|40.67|38.67|40.67|38.67|39.93|37.93|0
1636050300000|2021-11-04 18:25:00|40.59|38.59|40.29|38.29|40.84|38.84|40.09|38.09|0
1636050600000|2021-11-04 18:30:00|40.34|38.34|40.17|38.17|40.5|38.5|39.76|37.76|0
1636050900000|2021-11-04 18:35:00|40.08|38.08|40.08|38.08|40.58|38.58|40|38|0
1636051200000|2021-11-04 18:40:00|40.16|38.16|40|38|40.58|38.58|39.67|37.67|0
1636051500000|2021-11-04 18:45:00|40.08|38.08|39.99|37.99|40.24|38.24|39.83|37.83|0
1636051800000|2021-11-04 18:50:00|40.08|38.08|39.66|37.66|40.41|38.41|39.66|37.66|0
1636052100000|2021-11-04 18:55:00|39.58|37.58|38.76|36.76|39.91|37.91|38.76|36.76|0
1636052400000|2021-11-04 19:00:00|38.84|36.84|38.68|36.68|39.33|37.33|38.27|36.27|0
1636052700000|2021-11-04 19:05:00|38.59|36.59|38.51|36.51|38.92|36.92|38.11|36.11|0
1636053000000|2021-11-04 19:10:00|38.67|36.67|39.24|37.24|39.4|37.4|38.59|36.59|0
1636053300000|2021-11-04 19:15:00|39.32|37.32|39.32|37.32|39.48|37.48|38.75|36.75|0
1636053600000|2021-11-04 19:20:00|39.24|37.24|39.64|37.64|40.06|38.06|39.24|37.24|0
1636053900000|2021-11-04 19:25:00|39.73|37.73|39.39|37.39|40.06|38.06|39.23|37.23|0
1636054200000|2021-11-04 19:30:00|39.48|37.48|40.13|38.13|40.22|38.22|39.48|37.48|0
1636054500000|2021-11-04 19:35:00|40.05|38.05|39.31|37.31|40.22|38.22|39.31|37.31|0
1636054800000|2021-11-04 19:40:00|39.39|37.39|38.32|36.32|39.47|37.47|37.6|35.6|0
1636055100000|2021-11-04 19:45:00|38.4|36.4|39.88|37.88|39.96|37.96|38.16|36.16|0
1636055400000|2021-11-04 19:50:00|40.13|38.13|40.8|38.8|40.8|38.8|39.63|37.63|0
1636055700000|2021-11-04 19:55:00|40.38|38.38|41.82|39.82|41.91|39.91|39.71|37.71|0
1636056000000|2021-11-04 20:00:00|42.08|40.08|40.93|38.93|42.71|40.71|40.85|38.85|0
1636056300000|2021-11-04 20:05:00|41.02|39.02|41.01|39.01|41.36|39.36|40.85|38.85|0
1636056600000|2021-11-04 20:10:00|41.1|39.1|41.52|39.52|41.61|39.61|40.93|38.93|0
1636056900000|2021-11-04 20:15:00|41.64|39.24|41.72|39.32|41.81|39.41|41.46|39.06|0
1636057200000|2021-11-04 20:20:00|41.63|39.23|41.8|39.4|41.89|39.49|41.63|39.23|0
1636057500000|2021-11-04 20:25:00|41.89|39.49|41.8|39.4|41.89|39.49|41.8|39.4|0
1636057800000|2021-11-04 20:30:00|41.89|39.49|42.66|40.26|42.66|40.26|41.89|39.49|0
1636058100000|2021-11-04 20:35:00|42.75|40.35|41.8|39.4|42.92|40.52|41.8|39.4|0
1636058400000|2021-11-04 20:40:00|41.88|39.48|41.79|39.39|41.88|39.48|41.71|39.31|0
1636058700000|2021-11-04 20:45:00|41.71|39.31|41.45|39.05|41.96|39.56|41.45|39.05|0
1636059000000|2021-11-04 20:50:00|41.53|39.13|41.7|39.3|41.7|39.3|41.36|38.96|0
1636059300000|2021-11-04 20:55:00|41.79|39.39|41.65|39.25|41.96|39.56|41.53|39.13|0
1636059600000|2021-11-04 21:00:00|41.67|39.27|41.62|39.22|41.76|39.36|41.62|39.22|0
1636059900000|2021-11-04 21:05:00|41.61|39.21|41.65|39.25|41.67|39.27|41.55|39.15|0
1636060200000|2021-11-04 21:10:00|41.6|39.2|41.79|39.39|41.8|39.4|41.6|39.2|0
1636060500000|2021-11-04 21:15:00|41.78|39.38|41.78|39.38|41.79|39.39|41.76|39.36|0
1636061100000|2021-11-04 21:25:00|41.79|39.39|41.78|39.38|41.79|39.39|41.78|39.38|0
1636061400000|2021-11-04 21:30:00|41.79|39.39|41.8|39.4|41.8|39.4|41.78|39.38|0
1636061700000|2021-11-04 21:35:00|41.79|39.39|41.86|39.46|41.86|39.46|41.79|39.39|0
1636062000000|2021-11-04 21:40:00|41.45|39.05|41.73|39.33|41.73|39.33|41.45|39.05|0
1636062300000|2021-11-04 21:45:00|41.65|39.25|41.71|39.31|41.73|39.33|41.65|39.25|0
1636062600000|2021-11-04 21:50:00|41.7|39.3|41.72|39.32|41.72|39.32|41.64|39.24|0
1636062900000|2021-11-04 21:55:00|41.64|39.24|41.5|39.1|41.72|39.32|41.5|39.1|0
1636063200000|2021-11-04 22:00:00|40.94|38.54|41.07|38.67|41.49|39.09|40.94|38.54|0
1636063500000|2021-11-04 22:05:00|40.98|38.58|41.06|38.66|41.15|38.75|40.98|38.58|0
1636063800000|2021-11-04 22:10:00|41.15|38.75|41.4|39|41.4|39|41.15|38.75|0
1636064100000|2021-11-04 22:15:00|41.36|38.96|41.74|39.34|41.74|39.34|41.23|38.83|0
1636064400000|2021-11-04 22:20:00|41.57|39.17|42.17|39.77|42.17|39.77|41.57|39.17|0
1636064700000|2021-11-04 22:25:00|42.26|39.86|42.34|39.94|42.69|40.29|42.26|39.86|0
1636065000000|2021-11-04 22:30:00|42.43|40.03|42.25|39.85|42.6|40.2|42.16|39.76|0
1636065300000|2021-11-04 22:35:00|42.34|39.94|42.25|39.85|42.6|40.2|42.25|39.85|0
1636065600000|2021-11-04 22:40:00|42.16|39.76|41.99|39.59|42.16|39.76|41.9|39.5|0
1636065900000|2021-11-04 22:45:00|42.07|39.67|42.42|40.02|42.42|40.02|41.98|39.58|0
1636066200000|2021-11-04 22:50:00|42.5|40.1|42.15|39.75|42.59|40.19|42.07|39.67|0
1636066500000|2021-11-04 22:55:00|42.24|39.84|42.32|39.92|42.41|40.01|42.24|39.84|0
1636066800000|2021-11-04 23:00:00|42.41|40.01|42.23|39.83|42.41|40.01|42.06|39.66|0
1636067100000|2021-11-04 23:05:00|42.19|39.79|42.49|40.09|42.49|40.09|42.15|39.75|0
1636067400000|2021-11-04 23:10:00|42.4|40|42.32|39.92|42.4|40|42.32|39.92|0
1636067700000|2021-11-04 23:15:00|42.31|39.91|42.09|39.69|42.31|39.91|42.05|39.65|0
1636068000000|2021-11-04 23:20:00|42.05|39.65|41.96|39.56|42.05|39.65|41.88|39.48|0
1636068300000|2021-11-04 23:25:00|42.05|39.65|41.79|39.39|42.05|39.65|41.79|39.39|0
1636068600000|2021-11-04 23:30:00|41.88|39.48|42.39|39.99|42.48|40.08|41.7|39.3|0
1636068900000|2021-11-04 23:35:00|42.48|40.08|42.13|39.73|42.48|40.08|42.04|39.64|0
1636069200000|2021-11-04 23:40:00|42.04|39.64|42.3|39.9|42.47|40.07|42.04|39.64|0
1636069500000|2021-11-04 23:45:00|42.47|40.07|42.47|40.07|42.56|40.16|42.39|39.99|0
1636069800000|2021-11-04 23:50:00|42.56|40.16|43.08|40.68|43.08|40.68|42.56|40.16|0
1636070100000|2021-11-04 23:55:00|43.17|40.77|42.99|40.59|43.17|40.77|42.81|40.41|0
1636070400000|2021-11-05 00:00:00|42.9|40.5|42.64|40.24|42.99|40.59|42.55|40.15|0
1636070700000|2021-11-05 00:05:00|42.72|40.32|42.46|40.06|42.81|40.41|42.2|39.8|0
1636071000000|2021-11-05 00:10:00|42.37|39.97|42.11|39.71|42.55|40.15|42.11|39.71|0
1636071300000|2021-11-05 00:15:00|42.2|39.8|42.45|40.05|42.63|40.23|42.11|39.71|0
1636071600000|2021-11-05 00:20:00|42.37|39.97|42.36|39.96|42.45|40.05|42.11|39.71|0
1636071900000|2021-11-05 00:25:00|42.28|39.88|41.84|39.44|42.28|39.88|41.67|39.27|0
1636072200000|2021-11-05 00:30:00|41.76|39.36|41.24|38.84|41.84|39.44|41.24|38.84|0
1636072500000|2021-11-05 00:35:00|41.33|38.93|41.24|38.84|41.33|38.93|41.07|38.67|0
1636072800000|2021-11-05 00:40:00|41.15|38.75|41.32|38.92|41.32|38.92|40.9|38.5|0
1636073100000|2021-11-05 00:45:00|41.24|38.84|41.32|38.92|41.4|39|41.06|38.66|0
1636073400000|2021-11-05 00:50:00|41.23|38.83|41.32|38.92|41.32|38.92|41.06|38.66|0
1636073700000|2021-11-05 00:55:00|41.31|38.91|41.48|39.08|41.57|39.17|41.31|38.91|0
1636074000000|2021-11-05 01:00:00|41.57|39.17|40.63|38.23|41.65|39.25|40.63|38.23|0
1636074300000|2021-11-05 01:05:00|40.72|38.32|41.14|38.74|41.22|38.82|40.63|38.23|0
1636074600000|2021-11-05 01:10:00|41.22|38.82|41.39|38.99|41.48|39.08|41.05|38.65|0
1636074900000|2021-11-05 01:15:00|41.48|39.08|41.56|39.16|41.9|39.5|41.48|39.08|0
1636075200000|2021-11-05 01:20:00|41.47|39.07|41.81|39.41|41.9|39.5|41.39|38.99|0
1636075500000|2021-11-05 01:25:00|41.9|39.5|41.47|39.07|41.9|39.5|41.3|38.9|0
1636075800000|2021-11-05 01:30:00|41.38|38.98|40.87|38.47|41.47|39.07|40.87|38.47|0
1636076100000|2021-11-05 01:35:00|40.95|38.55|40.36|37.96|41.21|38.81|40.28|37.88|0
1636076400000|2021-11-05 01:40:00|40.44|38.04|40.61|38.21|40.78|38.38|40.44|38.04|0
1636076700000|2021-11-05 01:45:00|40.69|38.29|40.95|38.55|41.12|38.72|40.61|38.21|0
1636077000000|2021-11-05 01:50:00|41.03|38.63|40.77|38.37|41.11|38.71|40.69|38.29|0
1636077300000|2021-11-05 01:55:00|40.73|38.33|40.52|38.12|40.73|38.33|40.35|37.95|0
1636077600000|2021-11-05 02:00:00|40.43|38.03|40.68|38.28|40.69|38.29|40.35|37.95|0
1636077900000|2021-11-05 02:05:00|40.72|38.32|41.02|38.62|41.19|38.79|40.72|38.32|0
1636078200000|2021-11-05 02:10:00|41.06|38.66|41.02|38.62|41.19|38.79|40.93|38.53|0
1636078500000|2021-11-05 02:15:00|41.1|38.7|40.93|38.53|41.1|38.7|40.76|38.36|0
1636078800000|2021-11-05 02:20:00|41.01|38.61|41.01|38.61|41.01|38.61|40.76|38.36|0
1636079100000|2021-11-05 02:25:00|41.1|38.7|41.43|39.03|41.43|39.03|41.1|38.7|0
1636079400000|2021-11-05 02:30:00|41.35|38.95|41.09|38.69|41.43|39.03|41.09|38.69|0
1636079700000|2021-11-05 02:35:00|41.18|38.78|41.17|38.77|41.26|38.86|41.09|38.69|0
1636080000000|2021-11-05 02:40:00|41.09|38.69|41.34|38.94|41.43|39.03|41.09|38.69|0
1636080300000|2021-11-05 02:45:00|41.26|38.86|41.51|39.11|41.77|39.37|41.17|38.77|0
1636080600000|2021-11-05 02:50:00|41.55|39.15|41.51|39.11|41.59|39.19|41.42|39.02|0
1636080900000|2021-11-05 02:55:00|41.42|39.02|41.33|38.93|41.59|39.19|41.33|38.93|0
1636081200000|2021-11-05 03:00:00|41.59|39.19|41.5|39.1|41.76|39.36|41.33|38.93|0
1636081500000|2021-11-05 03:05:00|41.42|39.02|41.54|39.14|41.59|39.19|41.41|39.01|0
1636081800000|2021-11-05 03:10:00|41.58|39.18|41.58|39.18|41.67|39.27|41.41|39.01|0
1636082100000|2021-11-05 03:15:00|41.5|39.1|41.58|39.18|41.67|39.27|41.5|39.1|0
1636082400000|2021-11-05 03:20:00|41.49|39.09|41.49|39.09|41.66|39.26|41.41|39.01|0
1636082700000|2021-11-05 03:25:00|41.58|39.18|41.49|39.09|41.66|39.26|41.49|39.09|0
1636083000000|2021-11-05 03:30:00|41.44|39.04|41.49|39.09|41.57|39.17|41.4|39|0
1636083300000|2021-11-05 03:35:00|41.48|39.08|41.48|39.08|41.48|39.08|41.4|39|0
1636083600000|2021-11-05 03:40:00|41.4|39|40.97|38.57|41.4|39|40.8|38.4|0
1636083900000|2021-11-05 03:45:00|40.88|38.48|41.31|38.91|41.31|38.91|40.88|38.48|0
1636084200000|2021-11-05 03:50:00|41.22|38.82|41.39|38.99|41.39|38.99|41.22|38.82|0
1636084500000|2021-11-05 03:55:00|41.47|39.07|41.47|39.07|41.56|39.16|41.47|39.07|0
1636084800000|2021-11-05 04:00:00|41.39|38.99|41.47|39.07|41.47|39.07|41.38|38.98|0
1636085100000|2021-11-05 04:05:00|41.55|39.15|41.72|39.32|41.72|39.32|41.47|39.07|0
1636085400000|2021-11-05 04:10:00|41.64|39.24|41.72|39.32|41.81|39.41|41.64|39.24|0
1636085700000|2021-11-05 04:15:00|41.81|39.41|41.63|39.23|41.81|39.41|41.63|39.23|0
1636086000000|2021-11-05 04:20:00|41.72|39.32|41.63|39.23|41.72|39.32|41.63|39.23|0
1636086300000|2021-11-05 04:25:00|41.54|39.14|41.63|39.23|41.63|39.23|41.54|39.14|0
1636086600000|2021-11-05 04:30:00|41.71|39.31|41.8|39.4|41.88|39.48|41.63|39.23|0
1636086900000|2021-11-05 04:35:00|41.84|39.44|41.97|39.57|42.05|39.65|41.71|39.31|0
1636087200000|2021-11-05 04:40:00|41.88|39.48|41.79|39.39|41.88|39.48|41.75|39.35|0
1636087500000|2021-11-05 04:45:00|41.88|39.48|41.79|39.39|41.88|39.48|41.79|39.39|0
1636087800000|2021-11-05 04:50:00|41.87|39.47|41.87|39.47|41.87|39.47|41.79|39.39|0
1636088100000|2021-11-05 04:55:00|41.96|39.56|41.87|39.47|41.96|39.56|41.82|39.42|0
1636088400000|2021-11-05 05:00:00|41.78|39.38|41.78|39.38|41.95|39.55|41.78|39.38|0
1636088700000|2021-11-05 05:05:00|41.69|39.29|41.69|39.29|41.86|39.46|41.52|39.12|0
1636089000000|2021-11-05 05:10:00|41.61|39.21|41.69|39.29|41.78|39.38|41.52|39.12|0
1636089300000|2021-11-05 05:15:00|41.64|39.24|41.69|39.29|41.77|39.37|41.6|39.2|0
1636089600000|2021-11-05 05:20:00|41.77|39.37|41.6|39.2|41.77|39.37|41.6|39.2|0
1636089900000|2021-11-05 05:25:00|41.68|39.28|41.77|39.37|41.85|39.45|41.59|39.19|0
1636090200000|2021-11-05 05:30:00|41.85|39.45|41.68|39.28|41.85|39.45|41.68|39.28|0
1636090500000|2021-11-05 05:35:00|41.76|39.36|41.85|39.45|41.85|39.45|41.68|39.28|0
1636090800000|2021-11-05 05:40:00|41.8|39.4|41.67|39.27|41.8|39.4|41.67|39.27|0
1636091100000|2021-11-05 05:45:00|41.63|39.23|41.58|39.18|41.67|39.27|41.5|39.1|0
1636091400000|2021-11-05 05:50:00|41.67|39.27|42.25|39.85|42.43|40.03|41.67|39.27|0
1636091700000|2021-11-05 05:55:00|42.17|39.77|42.16|39.76|42.25|39.85|42.08|39.68|0
1636092000000|2021-11-05 06:00:00|42.08|39.68|42.16|39.76|42.34|39.94|41.82|39.42|0
1636092300000|2021-11-05 06:05:00|42.08|39.68|42.16|39.76|42.16|39.76|41.99|39.59|0
1636092600000|2021-11-05 06:10:00|42.07|39.67|42.24|39.84|42.33|39.93|42.03|39.63|0
1636092900000|2021-11-05 06:15:00|42.16|39.76|42.24|39.84|42.24|39.84|42.07|39.67|0
1636093200000|2021-11-05 06:20:00|42.15|39.75|41.98|39.58|42.15|39.75|41.98|39.58|0
1636093500000|2021-11-05 06:25:00|41.89|39.49|41.8|39.4|41.98|39.58|41.8|39.4|0
1636093800000|2021-11-05 06:30:00|41.72|39.32|41.63|39.23|41.8|39.4|41.63|39.23|0
1636094100000|2021-11-05 06:35:00|41.72|39.32|41.8|39.4|41.97|39.57|41.63|39.23|0
1636094400000|2021-11-05 06:40:00|41.88|39.48|41.97|39.57|41.97|39.57|41.8|39.4|0
1636094700000|2021-11-05 06:45:00|41.88|39.48|41.54|39.14|41.88|39.48|41.54|39.14|0
1636095000000|2021-11-05 06:50:00|41.49|39.09|41.7|39.3|41.71|39.31|41.45|39.05|0
1636095300000|2021-11-05 06:55:00|41.66|39.26|41.87|39.47|41.87|39.47|41.45|39.05|0
1636095600000|2021-11-05 07:00:00|41.79|39.39|41.44|39.04|41.79|39.39|41.27|38.87|0
1636095900000|2021-11-05 07:05:00|41.24|39.24|41.07|39.07|41.33|39.33|40.99|38.99|0
1636096200000|2021-11-05 07:10:00|40.99|38.99|40.98|38.98|41.16|39.16|40.9|38.9|0
1636096500000|2021-11-05 07:15:00|40.94|38.94|40.9|38.9|41.15|39.15|40.9|38.9|0
1636096800000|2021-11-05 07:20:00|40.98|38.98|41.06|39.06|41.15|39.15|40.89|38.89|0
1636097100000|2021-11-05 07:25:00|40.98|38.98|40.64|38.64|40.98|38.98|40.55|38.55|0
1636097400000|2021-11-05 07:30:00|40.55|38.55|40.05|38.05|40.55|38.55|40.05|38.05|0
1636097700000|2021-11-05 07:35:00|40.13|38.13|40.21|38.21|40.38|38.38|40.04|38.04|0
1636098000000|2021-11-05 07:40:00|40.13|38.13|40.38|38.38|40.38|38.38|39.96|37.96|0
1636098300000|2021-11-05 07:45:00|40.29|38.29|40.46|38.46|40.46|38.46|40.29|38.29|0
1636098600000|2021-11-05 07:50:00|40.54|38.54|40.62|38.62|40.71|38.71|40.54|38.54|0
1636098900000|2021-11-05 07:55:00|40.66|38.66|40.87|38.87|41.04|39.04|40.66|38.66|0
1636099200000|2021-11-05 08:00:00|41.13|39.13|41.64|39.64|41.64|39.64|40.96|38.96|0
1636099500000|2021-11-05 08:05:00|41.55|39.55|41.89|39.89|41.98|39.98|41.47|39.47|0
1636099800000|2021-11-05 08:10:00|41.93|39.93|42.58|40.58|42.67|40.67|41.29|39.29|0
1636100100000|2021-11-05 08:15:00|42.67|40.67|42.67|40.67|42.85|40.85|42.41|40.41|0
1636100400000|2021-11-05 08:20:00|42.76|40.76|42.84|40.84|42.93|40.93|42.49|40.49|0
1636100700000|2021-11-05 08:25:00|42.75|40.75|42.31|40.31|43.02|41.02|42.05|40.05|0
1636101000000|2021-11-05 08:30:00|42.4|40.4|42.22|40.22|42.4|40.4|41.97|39.97|0
1636101300000|2021-11-05 08:35:00|42.18|40.18|42.22|40.22|42.57|40.57|42.18|40.18|0
1636101600000|2021-11-05 08:40:00|42.14|40.14|42.31|40.31|42.39|40.39|41.96|39.96|0
1636101900000|2021-11-05 08:45:00|42.26|40.26|42.22|40.22|42.39|40.39|42.22|40.22|0
1636102200000|2021-11-05 08:50:00|42.3|40.3|42.3|40.3|42.39|40.39|42.22|40.22|0
1636102500000|2021-11-05 08:55:00|42.39|40.39|42.21|40.21|42.39|40.39|41.95|39.95|0
1636102800000|2021-11-05 09:00:00|42.3|40.3|43.08|41.08|43.17|41.17|42.3|40.3|0
1636103100000|2021-11-05 09:05:00|43.17|41.17|42.9|40.9|43.17|41.17|42.73|40.73|0
1636103400000|2021-11-05 09:10:00|42.94|40.94|42.9|40.9|42.99|40.99|42.72|40.72|0
1636103700000|2021-11-05 09:15:00|42.99|40.99|42.9|40.9|43.07|41.07|42.81|40.81|0
1636104000000|2021-11-05 09:20:00|42.94|40.94|42.94|40.94|43.16|41.16|42.89|40.89|0
1636104300000|2021-11-05 09:25:00|42.89|40.89|43.51|41.51|43.77|41.77|42.89|40.89|0
1636104600000|2021-11-05 09:30:00|43.6|41.6|43.68|41.68|43.86|41.86|43.51|41.51|0
1636104900000|2021-11-05 09:35:00|43.59|41.59|43.86|41.86|44.04|42.04|43.42|41.42|0
1636105200000|2021-11-05 09:40:00|43.77|41.77|44.12|42.12|44.21|42.21|43.77|41.77|0
1636105500000|2021-11-05 09:45:00|44.21|42.21|44.66|42.66|44.75|42.75|44.12|42.12|0
1636105800000|2021-11-05 09:50:00|44.57|42.57|44.75|42.75|45.02|43.02|44.57|42.57|0
1636106100000|2021-11-05 09:55:00|44.84|42.84|45.2|43.2|45.38|43.38|44.84|42.84|0
1636106400000|2021-11-05 10:00:00|45.11|43.11|45.09|43.09|46.57|44.57|44.59|42.59|0
1636106700000|2021-11-05 10:05:00|45|43|45.27|43.27|45.36|43.36|44.91|42.91|0
1636107000000|2021-11-05 10:10:00|45.36|43.36|45.18|43.18|45.36|43.36|45.09|43.09|0
1636107300000|2021-11-05 10:15:00|45.27|43.27|45.54|43.54|45.81|43.81|45.18|43.18|0
1636107600000|2021-11-05 10:20:00|45.63|43.63|45.81|43.81|45.91|43.91|45.54|43.54|0
1636107900000|2021-11-05 10:25:00|45.72|43.72|45.62|43.62|45.99|43.99|45.53|43.53|0
1636108200000|2021-11-05 10:30:00|45.53|43.53|45.44|43.44|45.53|43.53|45.26|43.26|0
1636108500000|2021-11-05 10:35:00|45.53|43.53|45.53|43.53|45.62|43.62|45.35|43.35|0
1636108800000|2021-11-05 10:40:00|45.62|43.62|45.29|43.29|45.62|43.62|45.25|43.25|0
1636109100000|2021-11-05 10:45:00|45.25|43.25|45.52|43.52|45.61|43.61|45.25|43.25|0
1636109400000|2021-11-05 10:50:00|45.61|43.61|45.98|43.98|46.07|44.07|45.52|43.52|0
1636109700000|2021-11-05 10:55:00|45.89|43.89|45.98|43.98|46.07|44.07|45.7|43.7|0
1636110000000|2021-11-05 11:00:00|46.07|44.07|45.97|43.97|46.25|44.25|45.7|43.7|0
1636110300000|2021-11-05 11:05:00|45.88|43.88|46.06|44.06|46.25|44.25|45.88|43.88|0
1636110600000|2021-11-05 11:10:00|46.15|44.15|45.69|43.69|46.8|44.8|45.42|43.42|0
1636110900000|2021-11-05 11:15:00|45.6|43.6|45.51|43.51|45.6|43.6|45.23|43.23|0
1636111200000|2021-11-05 11:20:00|45.5|43.5|44.87|42.87|45.5|43.5|44.87|42.87|0
1636111500000|2021-11-05 11:25:00|44.96|42.96|44.5|42.5|45.32|43.32|44.27|42.27|0
1636111800000|2021-11-05 11:30:00|44.41|42.41|45.04|43.04|45.31|43.31|44.32|42.32|0
1636112100000|2021-11-05 11:35:00|45.13|43.13|45.4|43.4|45.5|43.5|45.13|43.13|0
1636112400000|2021-11-05 11:40:00|45.49|43.49|45.58|43.58|45.58|43.58|45.22|43.22|0
1636112700000|2021-11-05 11:45:00|45.67|43.67|45.4|43.4|45.67|43.67|45.4|43.4|0
1636113000000|2021-11-05 11:50:00|45.31|43.31|45.39|43.39|45.4|43.4|45.12|43.12|0
1636113300000|2021-11-05 11:55:00|45.49|43.49|45.57|43.57|45.58|43.58|45.3|43.3|0
1636113600000|2021-11-05 12:00:00|45.67|43.67|45.3|43.3|45.76|43.76|45.21|43.21|0
1636113900000|2021-11-05 12:05:00|45.39|43.39|45.29|43.29|45.66|43.66|45.2|43.2|0
1636114200000|2021-11-05 12:10:00|45.2|43.2|45.57|43.57|45.84|43.84|45.2|43.2|0
1636114500000|2021-11-05 12:15:00|45.47|43.47|45.75|43.75|45.84|43.84|45.29|43.29|0
1636114800000|2021-11-05 12:20:00|45.65|43.65|45.93|43.93|45.93|43.93|45.56|43.56|0
1636115100000|2021-11-05 12:25:00|45.84|43.84|45.83|43.83|46.11|44.11|45.74|43.74|0
1636115400000|2021-11-05 12:30:00|45.65|43.65|47.98|45.98|48.08|46.08|45.19|43.19|0
1636115700000|2021-11-05 12:35:00|48.07|46.07|47.87|45.87|50.63|48.63|47.77|45.77|0
1636116000000|2021-11-05 12:40:00|47.96|45.96|48.34|46.34|48.63|46.63|47.68|45.68|0
1636116300000|2021-11-05 12:45:00|48.25|46.25|48.91|46.91|49.01|47.01|47.68|45.68|0
1636116600000|2021-11-05 12:50:00|49.01|47.01|49.59|47.59|49.59|47.59|48.53|46.53|0
1636116900000|2021-11-05 12:55:00|49.49|47.49|49.71|47.71|50|48|48.91|46.91|0
1636117200000|2021-11-05 13:00:00|49.81|47.81|49.81|47.81|50.1|48.1|49.13|47.13|0
1636117500000|2021-11-05 13:05:00|49.71|47.71|49.9|47.9|50|48|49.61|47.61|0
1636117800000|2021-11-05 13:10:00|50|48|50.19|48.19|50.19|48.19|49.51|47.51|0
1636118100000|2021-11-05 13:15:00|50.09|48.09|50.28|48.28|50.48|48.48|50.09|48.09|0
1636118400000|2021-11-05 13:20:00|50.38|48.38|51.56|49.56|51.66|49.66|50.38|48.38|0
1636118700000|2021-11-05 13:25:00|51.36|49.36|51.36|49.36|51.86|49.86|51.06|49.06|0
1636119000000|2021-11-05 13:30:00|51.26|49.26|52.86|50.86|52.96|50.96|50.28|48.28|0
1636119300000|2021-11-05 13:35:00|52.96|50.96|55.28|53.28|55.9|53.9|52.96|50.96|0
1636119600000|2021-11-05 13:40:00|55.49|53.49|57.04|55.04|57.15|55.15|55.49|53.49|0
1636119900000|2021-11-05 13:45:00|57.25|55.25|55.69|53.69|57.36|55.36|54.97|52.97|0
1636120200000|2021-11-05 13:50:00|56.1|54.1|55.38|53.38|56.1|54.1|55.07|53.07|0
1636120500000|2021-11-05 13:55:00|55.27|53.27|56.83|54.83|56.83|54.83|55.17|53.17|0
1636120800000|2021-11-05 14:00:00|56.72|54.72|58.3|56.3|58.51|56.51|56.41|54.41|0
1636121100000|2021-11-05 14:05:00|58.51|56.51|55.82|53.82|58.99|56.99|55.72|53.72|0
1636121400000|2021-11-05 14:10:00|55.93|53.93|57.26|55.26|57.47|55.47|55.51|53.51|0
1636121700000|2021-11-05 14:15:00|57.16|55.16|56.94|54.94|57.79|55.79|56.73|54.73|0
1636122000000|2021-11-05 14:20:00|56.84|54.84|56.21|54.21|56.94|54.94|56.21|54.21|0
1636122300000|2021-11-05 14:25:00|56.31|54.31|55.69|53.69|56.31|54.31|55.07|53.07|0
1636122600000|2021-11-05 14:30:00|55.79|53.79|56.18|54.18|56.81|54.81|55.79|53.79|0
1636122900000|2021-11-05 14:35:00|56.29|54.29|56.7|54.7|57.54|55.54|56.18|54.18|0
1636123200000|2021-11-05 14:40:00|56.8|54.8|57.11|55.11|57.43|55.43|56.28|54.28|0
1636123500000|2021-11-05 14:45:00|57.22|55.22|57.01|55.01|57.74|55.74|57.01|55.01|0
1636123800000|2021-11-05 14:50:00|57.11|55.11|57.21|55.21|57.53|55.53|56.9|54.9|0
1636124100000|2021-11-05 14:55:00|57.11|55.11|56.69|54.69|57.42|55.42|56.07|54.07|0
1636124400000|2021-11-05 15:00:00|56.79|54.79|56.37|54.37|57.31|55.31|56.37|54.37|0
1636124700000|2021-11-05 15:05:00|56.48|54.48|56.99|54.99|57.15|55.15|56.48|54.48|0
1636125000000|2021-11-05 15:10:00|57.1|55.1|56.78|54.78|57.62|55.62|56.78|54.78|0
1636125300000|2021-11-05 15:15:00|56.68|54.68|56.36|54.36|56.89|54.89|56.16|54.16|0
1636125600000|2021-11-05 15:20:00|56.26|54.26|55.95|53.95|56.57|54.57|55.74|53.74|0
1636125900000|2021-11-05 15:25:00|55.84|53.84|54.71|52.71|56.05|54.05|54.61|52.61|0
1636126200000|2021-11-05 15:30:00|54.61|52.61|55.43|53.43|55.84|53.84|54.61|52.61|0
1636126500000|2021-11-05 15:35:00|55.53|53.53|55.73|53.73|55.94|53.94|54.81|52.81|0
1636126800000|2021-11-05 15:40:00|55.83|53.83|55.11|53.11|55.83|53.83|54.71|52.71|0
1636127100000|2021-11-05 15:45:00|54.91|52.91|56.03|54.03|56.45|54.45|54.5|52.5|0
1636127400000|2021-11-05 15:50:00|55.93|53.93|54.6|52.6|56.03|54.03|54.19|52.19|0
1636127700000|2021-11-05 15:55:00|54.7|52.7|53.49|51.49|55|53|53.49|51.49|0
1636128000000|2021-11-05 16:00:00|53.29|51.29|54.39|52.39|54.69|52.69|53.19|51.19|0
1636128300000|2021-11-05 16:05:00|54.49|52.49|54.08|52.08|54.59|52.59|53.58|51.58|0
1636128600000|2021-11-05 16:10:00|54.18|52.18|53.78|51.78|54.59|52.59|53.28|51.28|0
1636128900000|2021-11-05 16:15:00|53.88|51.88|53.98|51.98|54.18|52.18|53.48|51.48|0
1636129200000|2021-11-05 16:20:00|54.08|52.08|53.97|51.97|54.48|52.48|53.87|51.87|0
1636129500000|2021-11-05 16:25:00|53.87|51.87|56|54|56.21|54.21|53.53|51.53|0
1636129800000|2021-11-05 16:30:00|55.9|53.9|56.41|54.41|56.51|54.51|55.9|53.9|0
1636130100000|2021-11-05 16:35:00|56.3|54.3|55.69|53.69|56.61|54.61|54.89|52.89|0
1636130400000|2021-11-05 16:40:00|55.79|53.79|54.78|52.78|55.79|53.79|54.68|52.68|0
1636130700000|2021-11-05 16:45:00|54.68|52.68|54.18|52.18|54.68|52.68|53.98|51.98|0
1636131000000|2021-11-05 16:50:00|54.28|52.28|54.38|52.38|54.78|52.78|53.48|51.48|0
1636131300000|2021-11-05 16:55:00|54.47|52.47|53.58|51.58|54.57|52.57|52.99|50.99|0
1636131600000|2021-11-05 17:00:00|53.68|51.68|54.07|52.07|54.27|52.27|52.99|50.99|0
1636131900000|2021-11-05 17:05:00|53.97|51.97|51.91|49.91|54.17|52.17|51.91|49.91|0
1636132200000|2021-11-05 17:10:00|52.01|50.01|50.95|48.95|52.3|50.3|50.48|48.48|0
1636132500000|2021-11-05 17:15:00|50.85|48.85|49.76|47.76|51.7|49.7|48.91|46.91|0
1636132800000|2021-11-05 17:20:00|49.85|47.85|48.25|46.25|49.85|47.85|48.25|46.25|0
1636133100000|2021-11-05 17:25:00|48.16|46.16|47.12|45.12|48.47|46.47|45.09|43.09|0
1636133400000|2021-11-05 17:30:00|47.21|45.21|49.5|47.5|49.68|47.68|47.12|45.12|0
1636133700000|2021-11-05 17:35:00|49.4|47.4|47.69|45.69|49.59|47.59|47.33|45.33|0
1636134000000|2021-11-05 17:40:00|47.6|45.6|48.01|46.01|48.06|46.06|47.05|45.05|0
1636134300000|2021-11-05 17:45:00|48.1|46.1|47.82|45.82|48.19|46.19|46.74|44.74|0
1636134600000|2021-11-05 17:50:00|47.73|45.73|49.58|47.58|49.67|47.67|47.64|45.64|0
1636134900000|2021-11-05 17:55:00|49.48|47.48|50.61|48.61|50.61|48.61|48.74|46.74|0
1636135200000|2021-11-05 18:00:00|50.42|48.42|50.9|48.9|50.99|48.99|49.76|47.76|0
1636135500000|2021-11-05 18:05:00|50.8|48.8|51.66|49.66|52.24|50.24|50.8|48.8|0
1636135800000|2021-11-05 18:10:00|51.56|49.56|52.24|50.24|52.43|50.43|51.18|49.18|0
1636136100000|2021-11-05 18:15:00|52.14|50.14|52.21|50.21|53.33|51.33|51.31|49.31|0
1636136400000|2021-11-05 18:20:00|52.16|50.16|50.38|48.38|52.4|50.4|50.38|48.38|0
1636136700000|2021-11-05 18:25:00|50.47|48.47|52.1|50.1|52.1|50.1|50.28|48.28|0
1636137000000|2021-11-05 18:30:00|52.01|50.01|51.81|49.81|52.2|50.2|51.43|49.43|0
1636137300000|2021-11-05 18:35:00|51.91|49.91|51.9|49.9|52.2|50.2|50.75|48.75|0
1636137600000|2021-11-05 18:40:00|52|50|51.8|49.8|52.2|50.2|51.32|49.32|0
1636137900000|2021-11-05 18:45:00|51.71|49.71|52.09|50.09|52.58|50.58|51.71|49.71|0
1636138200000|2021-11-05 18:50:00|52.24|50.24|52.48|50.48|52.58|50.58|51.61|49.61|0
1636138500000|2021-11-05 18:55:00|52.58|50.58|52.18|50.18|52.58|50.58|51.8|49.8|0
1636138800000|2021-11-05 19:00:00|52.57|50.57|50.16|48.16|52.57|50.57|49.51|47.51|0
1636139100000|2021-11-05 19:05:00|50.07|48.07|51.4|49.4|51.6|49.6|49.6|47.6|0
1636139400000|2021-11-05 19:10:00|51.5|49.5|51.98|49.98|51.98|49.98|51.02|49.02|0
1636139700000|2021-11-05 19:15:00|51.88|49.88|51.59|49.59|51.98|49.98|51.01|49.01|0
1636140000000|2021-11-05 19:20:00|51.49|49.49|51.01|49.01|51.59|49.59|50.44|48.44|0
1636140300000|2021-11-05 19:25:00|50.82|48.82|50.53|48.53|50.91|48.91|49.87|47.87|0
1636140600000|2021-11-05 19:30:00|50.72|48.72|52.65|50.65|52.65|50.65|50.24|48.24|0
1636140900000|2021-11-05 19:35:00|52.75|50.75|53.43|51.43|54.03|52.03|52.65|50.65|0
1636141200000|2021-11-05 19:40:00|53.53|51.53|51.57|49.57|53.53|51.53|51.29|49.29|0
1636141500000|2021-11-05 19:45:00|51.48|49.48|51.09|49.09|52.74|50.74|50.9|48.9|0
1636141800000|2021-11-05 19:50:00|51.28|49.28|50.99|48.99|52.54|50.54|50.8|48.8|0
1636142100000|2021-11-05 19:55:00|50.8|48.8|51.37|49.37|51.95|49.95|50.61|48.61|0
1636142400000|2021-11-05 20:00:00|51.57|49.57|50.89|48.89|51.57|49.57|49.85|47.85|0
1636142700000|2021-11-05 20:05:00|50.99|48.99|50.32|48.32|50.99|48.99|50.03|48.03|0
1636143000000|2021-11-05 20:10:00|50.27|48.27|48.86|46.86|50.27|48.27|48.68|46.68|0
1636358700000|2021-11-08 08:05:00|49.09|47.09|48.43|46.43|49.09|47.09|48.25|46.25|0
1636359000000|2021-11-08 08:10:00|48.34|46.34|48.99|46.99|49.09|47.09|48.06|46.06|0
1636359300000|2021-11-08 08:15:00|48.9|46.9|48.99|46.99|49.94|47.94|48.9|46.9|0
1636359600000|2021-11-08 08:20:00|48.89|46.89|48.61|46.61|48.89|46.89|48.33|46.33|0
1636359900000|2021-11-08 08:25:00|48.52|46.52|48.63|46.63|48.89|46.89|48.14|46.14|0
1636360200000|2021-11-08 08:30:00|48.72|46.72|48.58|46.58|48.82|46.82|48.35|46.35|0
1636360500000|2021-11-08 08:35:00|48.53|46.53|48.81|46.81|49.28|47.28|48.48|46.48|0
1636360800000|2021-11-08 08:40:00|48.91|46.91|49.37|47.37|49.37|47.37|48.62|46.62|0
1636361100000|2021-11-08 08:45:00|49.47|47.47|49.47|47.47|49.47|47.47|49|47|0
1636361400000|2021-11-08 08:50:00|49.56|47.56|50.22|48.22|50.22|48.22|49.37|47.37|0
1636361700000|2021-11-08 08:55:00|50.42|48.42|50.22|48.22|50.56|48.56|49.94|47.94|0
1636362000000|2021-11-08 09:00:00|50.32|48.32|51.08|49.08|51.28|49.28|50.03|48.03|0
1636362300000|2021-11-08 09:05:00|50.99|48.99|50.7|48.7|50.99|48.99|50.5|48.5|0
1636362600000|2021-11-08 09:10:00|50.6|48.6|51.37|49.37|51.57|49.57|50.6|48.6|0
1636362900000|2021-11-08 09:15:00|51.47|49.47|51.27|49.27|51.47|49.47|50.98|48.98|0
1636363200000|2021-11-08 09:20:00|51.37|49.37|51.66|49.66|51.66|49.66|51.37|49.37|0
1636363500000|2021-11-08 09:25:00|51.75|49.75|51.46|49.46|51.75|49.75|51.46|49.46|0
1636363800000|2021-11-08 09:30:00|51.36|49.36|51.5|49.5|51.8|49.8|51.36|49.36|0
1636364100000|2021-11-08 09:35:00|51.45|49.45|50.76|48.76|51.45|49.45|50.38|48.38|0
1636364400000|2021-11-08 09:40:00|50.67|48.67|50.37|48.37|50.67|48.67|50.18|48.18|0
1636364700000|2021-11-08 09:45:00|50.47|48.47|50.47|48.47|50.57|48.57|50.18|48.18|0
1636365000000|2021-11-08 09:50:00|50.37|48.37|50.27|48.27|50.47|48.47|50.08|48.08|0
1636365300000|2021-11-08 09:55:00|50.37|48.37|50.27|48.27|50.56|48.56|50.08|48.08|0
1636365600000|2021-11-08 10:00:00|50.17|48.17|50.17|48.17|50.36|48.36|50.07|48.07|0
1636365900000|2021-11-08 10:05:00|50.27|48.27|49.88|47.88|50.27|48.27|49.78|47.78|0
1636366200000|2021-11-08 10:10:00|49.78|47.78|49.97|47.97|50.07|48.07|49.69|47.69|0
1636366500000|2021-11-08 10:15:00|50.07|48.07|50.35|48.35|50.35|48.35|49.97|47.97|0
1636366800000|2021-11-08 10:20:00|50.45|48.45|50.45|48.45|50.54|48.54|50.16|48.16|0
1636367100000|2021-11-08 10:25:00|50.54|48.54|51.12|49.12|51.22|49.22|50.44|48.44|0
1636367400000|2021-11-08 10:30:00|51.02|49.02|50.92|48.92|51.12|49.12|50.83|48.83|0
1636367700000|2021-11-08 10:35:00|50.83|48.83|51.31|49.31|51.41|49.41|50.83|48.83|0
1636368000000|2021-11-08 10:40:00|51.36|49.36|50.72|48.72|51.41|49.41|50.72|48.72|0
1636368300000|2021-11-08 10:45:00|50.82|48.82|50.24|48.24|50.87|48.87|50.24|48.24|0
1636368600000|2021-11-08 10:50:00|50.33|48.33|50.52|48.52|50.52|48.52|50.24|48.24|0
1636368900000|2021-11-08 10:55:00|50.43|48.43|50.71|48.71|50.81|48.81|50.43|48.43|0
1636369200000|2021-11-08 11:00:00|50.81|48.81|50.81|48.81|50.95|48.95|50.81|48.81|0
1636369500000|2021-11-08 11:05:00|50.9|48.9|50.9|48.9|51.1|49.1|50.81|48.81|0
1636369800000|2021-11-08 11:10:00|50.8|48.8|50.61|48.61|50.9|48.9|50.51|48.51|0
1636370100000|2021-11-08 11:15:00|50.7|48.7|50.8|48.8|50.99|48.99|50.61|48.61|0
1636370400000|2021-11-08 11:20:00|50.9|48.9|50.45|48.45|51.09|49.09|50.41|48.41|0
1636370700000|2021-11-08 11:25:00|50.5|48.5|50.89|48.89|50.99|48.99|50.5|48.5|0
1636371000000|2021-11-08 11:30:00|50.99|48.99|50.3|48.3|50.99|48.99|50.2|48.2|0
1636371300000|2021-11-08 11:35:00|50.39|48.39|50.49|48.49|50.68|48.68|50.3|48.3|0
1636371600000|2021-11-08 11:40:00|50.59|48.59|50.68|48.68|50.78|48.78|50.49|48.49|0
1636371900000|2021-11-08 11:45:00|50.78|48.78|50.58|48.58|50.78|48.78|50.48|48.48|0
1636372200000|2021-11-08 11:50:00|50.63|48.63|50.58|48.58|50.77|48.77|50.48|48.48|0
1636372500000|2021-11-08 11:55:00|50.48|48.48|50.57|48.57|50.67|48.67|50.48|48.48|0
1636372800000|2021-11-08 12:00:00|50.48|48.48|50.08|48.08|50.57|48.57|49.6|47.6|0
1636373100000|2021-11-08 12:05:00|50.18|48.18|49.79|47.79|50.18|48.18|49.79|47.79|0
1636373400000|2021-11-08 12:10:00|49.7|47.7|50.17|48.17|50.18|48.18|49.7|47.7|0
1636373700000|2021-11-08 12:15:00|50.27|48.27|50.27|48.27|50.46|48.46|50.27|48.27|0
1636374000000|2021-11-08 12:20:00|50.36|48.36|50.07|48.07|50.36|48.36|50.07|48.07|0
1636374300000|2021-11-08 12:25:00|50.17|48.17|50.17|48.17|50.26|48.26|49.97|47.97|0
1636374600000|2021-11-08 12:30:00|50.46|48.46|50.26|48.26|50.65|48.65|50.16|48.16|0
1636374900000|2021-11-08 12:35:00|50.36|48.36|50.35|48.35|50.55|48.55|50.35|48.35|0
1636375200000|2021-11-08 12:40:00|50.45|48.45|50.01|48.01|50.45|48.45|49.87|47.87|0
1636375500000|2021-11-08 12:45:00|49.96|47.96|49.77|47.77|50.06|48.06|49.57|47.57|0
1636375800000|2021-11-08 12:50:00|49.67|47.67|49.76|47.76|49.86|47.86|49.57|47.57|0
1636376100000|2021-11-08 12:55:00|49.81|47.81|49.76|47.76|49.81|47.81|49.47|47.47|0
1636376400000|2021-11-08 13:00:00|49.81|47.81|50.14|48.14|50.15|48.15|49.76|47.76|0
1636376700000|2021-11-08 13:05:00|50.05|48.05|50.53|48.53|50.82|48.82|49.95|47.95|0
1636377000000|2021-11-08 13:10:00|50.63|48.63|50.72|48.72|50.72|48.72|50.33|48.33|0
1636377300000|2021-11-08 13:15:00|50.82|48.82|50.72|48.72|50.82|48.82|50.62|48.62|0
1636377600000|2021-11-08 13:20:00|50.81|48.81|51.11|49.11|51.2|49.2|50.72|48.72|0
1636377900000|2021-11-08 13:25:00|51.2|49.2|51.4|49.4|51.6|49.6|51.1|49.1|0
1636378200000|2021-11-08 13:30:00|51.5|49.5|51.39|49.39|51.5|49.5|51.1|49.1|0
1636378500000|2021-11-08 13:35:00|51.3|49.3|51.89|49.89|51.98|49.98|51.29|49.29|0
1636378800000|2021-11-08 13:40:00|51.98|49.98|52.08|50.08|52.18|50.18|51.59|49.59|0
1636379100000|2021-11-08 13:45:00|51.98|49.98|51.98|49.98|52.18|50.18|51.88|49.88|0
1636379400000|2021-11-08 13:50:00|52.08|50.08|52.27|50.27|52.37|50.37|52.08|50.08|0
1636379700000|2021-11-08 13:55:00|52.37|50.37|52.77|50.77|52.77|50.77|52.37|50.37|0
1636380000000|2021-11-08 14:00:00|52.67|50.67|52.57|50.57|52.87|50.87|52.37|50.37|0
1636380300000|2021-11-08 14:05:00|52.67|50.67|52.76|50.76|52.87|50.87|52.47|50.47|0
1636380600000|2021-11-08 14:10:00|52.86|50.86|53.67|51.67|53.67|51.67|52.76|50.76|0
1636380900000|2021-11-08 14:15:00|53.57|51.57|53.46|51.46|53.67|51.67|53.06|51.06|0
1636381200000|2021-11-08 14:20:00|53.56|51.56|54.38|52.38|54.48|52.48|53.36|51.36|0
1636381500000|2021-11-08 14:25:00|54.27|52.27|53.56|51.56|54.27|52.27|53.46|51.46|0
1636381800000|2021-11-08 14:30:00|53.46|51.46|54.73|52.73|57.34|55.34|52.75|50.75|0
1636382100000|2021-11-08 14:35:00|56.53|54.53|53.88|51.88|57.36|55.36|53.68|51.68|0
1636382400000|2021-11-08 14:40:00|54.18|52.18|54.68|52.68|55.5|53.5|53.88|51.88|0
1636382700000|2021-11-08 14:45:00|54.88|52.88|54.88|52.88|55.19|53.19|53.57|51.57|0
1636383000000|2021-11-08 14:50:00|55.08|53.08|54.27|52.27|55.49|53.49|53.67|51.67|0
1636383300000|2021-11-08 14:55:00|54.17|52.17|54.27|52.27|54.27|52.27|52.57|50.57|0
1636383600000|2021-11-08 15:00:00|54.37|52.37|52.67|50.67|54.56|52.56|52.57|50.57|0
1636383900000|2021-11-08 15:05:00|52.77|50.77|53.16|51.16|54.05|52.05|52.67|50.67|0
1636384200000|2021-11-08 15:10:00|53.06|51.06|54.35|52.35|54.75|52.75|53.06|51.06|0
1636384500000|2021-11-08 15:15:00|54.25|52.25|55.25|53.25|55.56|53.56|54.25|52.25|0
1636384800000|2021-11-08 15:20:00|55.35|53.35|55.45|53.45|56.07|54.07|55.35|53.35|0
1636385100000|2021-11-08 15:25:00|55.35|53.35|54.64|52.64|56.17|54.17|54.54|52.54|0
1636385400000|2021-11-08 15:30:00|54.74|52.74|55.04|53.04|55.85|53.85|54.04|52.04|0
1636385700000|2021-11-08 15:35:00|55.14|53.14|53.63|51.63|55.65|53.65|53.53|51.53|0
1636386000000|2021-11-08 15:40:00|53.73|51.73|53.03|51.03|54.03|52.03|51.67|49.67|0
1636386300000|2021-11-08 15:45:00|53.13|51.13|54.93|52.93|54.93|52.93|52.74|50.74|0
1636386600000|2021-11-08 15:50:00|54.83|52.83|54.02|52.02|54.83|52.83|53.82|51.82|0
1636386900000|2021-11-08 15:55:00|53.92|51.92|53.22|51.22|54.02|52.02|53.17|51.17|0
1636387200000|2021-11-08 16:00:00|53.32|51.32|53.72|51.72|54.11|52.11|52.83|50.83|0
1636387500000|2021-11-08 16:05:00|53.62|51.62|52.72|50.72|53.62|51.62|52.04|50.04|0
1636387800000|2021-11-08 16:10:00|52.62|50.62|51.94|49.94|52.92|50.92|51.84|49.84|0
1636388100000|2021-11-08 16:15:00|52.03|50.03|53.31|51.31|53.41|51.41|51.64|49.64|0
1636388400000|2021-11-08 16:20:00|53.21|51.21|53.3|51.3|53.9|51.9|52.91|50.91|0
1636388700000|2021-11-08 16:25:00|53.4|51.4|53.84|51.84|54.4|52.4|53.4|51.4|0
1636389000000|2021-11-08 16:30:00|54.14|52.14|53.44|51.44|54.34|52.34|53.14|51.14|0
1636389300000|2021-11-08 16:35:00|53.53|51.53|52.84|50.84|53.93|51.93|52.64|50.64|0
1636389600000|2021-11-08 16:40:00|52.94|50.94|52.34|50.34|53.04|51.04|52.34|50.34|0
1636389900000|2021-11-08 16:45:00|52.25|50.25|52.05|50.05|52.83|50.83|52.05|50.05|0
1636390200000|2021-11-08 16:50:00|52.15|50.15|52.04|50.04|52.24|50.24|51.37|49.37|0
1636390500000|2021-11-08 16:55:00|51.95|49.95|51.46|49.46|51.95|49.95|51.07|49.07|0
1636390800000|2021-11-08 17:00:00|51.36|49.36|49.92|47.92|51.85|49.85|49.92|47.92|0
1636391100000|2021-11-08 17:05:00|50.11|48.11|52.26|50.26|52.46|50.46|49.78|47.78|0
1636391400000|2021-11-08 17:10:00|52.36|50.36|51.78|49.78|52.75|50.75|51.78|49.78|0
1636391700000|2021-11-08 17:15:00|51.88|49.88|53.43|51.43|53.72|51.72|51.49|49.49|0
1636392000000|2021-11-08 17:20:00|53.52|51.52|53.42|51.42|53.81|51.81|53.04|51.04|0
1636392300000|2021-11-08 17:25:00|53.52|51.52|53.42|51.42|53.81|51.81|53.22|51.22|0
1636392600000|2021-11-08 17:30:00|53.52|51.52|54|52|54.2|52.2|52.74|50.74|0
1636392900000|2021-11-08 17:35:00|54.1|52.1|52.73|50.73|54.1|52.1|52.73|50.73|0
1636393200000|2021-11-08 17:40:00|52.64|50.64|53.41|51.41|53.6|51.6|52.64|50.64|0
1636393500000|2021-11-08 17:45:00|53.51|51.51|53.21|51.21|53.9|51.9|53.02|51.02|0
1636393800000|2021-11-08 17:50:00|53.11|51.11|52.82|50.82|53.21|51.21|52.63|50.63|0
1636394100000|2021-11-08 17:55:00|52.92|50.92|53.5|51.5|53.5|51.5|52.05|50.05|0
1636394400000|2021-11-08 18:00:00|53.59|51.59|53.2|51.2|53.59|51.59|52.91|50.91|0
1636394700000|2021-11-08 18:05:00|53.39|51.39|53.2|51.2|53.69|51.69|53.1|51.1|0
1636395000000|2021-11-08 18:10:00|53.29|51.29|54.07|52.07|54.67|52.67|53|51|0
1636395300000|2021-11-08 18:15:00|53.97|51.97|54.27|52.27|54.37|52.37|53.58|51.58|0
1636395600000|2021-11-08 18:20:00|54.36|52.36|54.66|52.66|54.86|52.86|54.27|52.27|0
1636395900000|2021-11-08 18:25:00|54.76|52.76|54.46|52.46|54.95|52.95|54.36|52.36|0
1636396200000|2021-11-08 18:30:00|54.36|52.36|53.86|51.86|54.75|52.75|53.86|51.86|0
1636396500000|2021-11-08 18:35:00|53.96|51.96|54.25|52.25|54.45|52.45|53.67|51.67|0
1636396800000|2021-11-08 18:40:00|54.15|52.15|54.55|52.55|54.64|52.64|54.05|52.05|0
1636397100000|2021-11-08 18:45:00|54.45|52.45|54.64|52.64|54.94|52.94|54.15|52.15|0
1636397400000|2021-11-08 18:50:00|54.54|52.54|55.03|53.03|55.13|53.13|54.54|52.54|0
1636397700000|2021-11-08 18:55:00|54.93|52.93|55.13|53.13|55.43|53.43|54.93|52.93|0
1636398000000|2021-11-08 19:00:00|55.03|53.03|56.03|54.03|56.13|54.13|55.03|53.03|0
1636398300000|2021-11-08 19:05:00|55.93|53.93|56.13|54.13|56.43|54.43|55.63|53.63|0
1636398600000|2021-11-08 19:10:00|56.23|54.23|55.62|53.62|56.23|54.23|55.52|53.52|0
1636398900000|2021-11-08 19:15:00|55.72|53.72|56.37|54.37|56.73|54.73|55.62|53.62|0
1636399200000|2021-11-08 19:20:00|56.52|54.52|55.31|53.31|56.52|54.52|54.92|52.92|0
1636399500000|2021-11-08 19:25:00|55.26|53.26|54.81|52.81|55.26|53.26|54.62|52.62|0
1636399800000|2021-11-08 19:30:00|54.71|52.71|55.71|53.71|56.21|54.21|54.71|52.71|0
1636400100000|2021-11-08 19:35:00|55.61|53.61|55.7|53.7|55.71|53.71|55.3|53.3|0
1636400400000|2021-11-08 19:40:00|55.8|53.8|56.1|54.1|56.2|54.2|55.6|53.6|0
1636400700000|2021-11-08 19:45:00|56|54|56.1|54.1|56.5|54.5|55.9|53.9|0
1636401000000|2021-11-08 19:50:00|56.2|54.2|55.69|53.69|56.3|54.3|55.69|53.69|0
1636401300000|2021-11-08 19:55:00|55.79|53.79|56.8|54.8|56.8|54.8|55.69|53.69|0
1636401600000|2021-11-08 20:00:00|56.7|54.7|56.59|54.59|56.8|54.8|56.09|54.09|0
1636401900000|2021-11-08 20:05:00|56.69|54.69|53.54|51.54|57.5|55.5|51.76|49.76|0
1636402200000|2021-11-08 20:10:00|53.44|51.44|53.34|51.34|53.64|51.64|52.64|50.64|0
1636402500000|2021-11-08 20:15:00|53.33|51.33|53.23|51.23|53.53|51.53|52.94|50.94|0
1636402800000|2021-11-08 20:20:00|53.33|51.33|53.13|51.13|53.93|51.93|53.03|51.03|0
1636403100000|2021-11-08 20:25:00|53.23|51.23|52.53|50.53|53.28|51.28|51.84|49.84|0
1636403400000|2021-11-08 20:30:00|52.48|50.48|52.82|50.82|53.02|51.02|52.14|50.14|0
1636403700000|2021-11-08 20:35:00|52.73|50.73|53.12|51.12|53.42|51.42|52.63|50.63|0
1636404000000|2021-11-08 20:40:00|53.02|51.02|51.44|49.44|53.02|51.02|51.44|49.44|0
1636404300000|2021-11-08 20:45:00|51.54|49.54|50.47|48.47|51.54|49.54|50.38|48.38|0
1636404600000|2021-11-08 20:50:00|51.34|49.34|52.71|50.71|53.11|51.11|51.15|49.15|0
1636404900000|2021-11-08 20:55:00|52.81|50.81|51.92|49.92|52.91|50.91|51.63|49.63|0
1636405200000|2021-11-08 21:00:00|51.63|49.63|50.37|48.37|52.31|50.31|49.99|47.99|0
1636405500000|2021-11-08 21:05:00|50.56|48.56|50.75|48.75|50.85|48.85|50.37|48.37|0
1636405800000|2021-11-08 21:10:00|50.8|48.8|51.33|49.33|51.52|49.52|50.56|48.56|0
1636406100000|2021-11-08 21:15:00|51.14|48.74|50.65|48.25|51.14|48.74|50.65|48.25|0
1636406400000|2021-11-08 21:20:00|50.56|48.16|50.84|48.44|50.94|48.54|50.56|48.16|0
1636406700000|2021-11-08 21:25:00|50.75|48.35|50.65|48.25|51.04|48.64|50.65|48.25|0
1636407000000|2021-11-08 21:30:00|50.74|48.34|50.93|48.53|51.23|48.83|50.65|48.25|0
1636407300000|2021-11-08 21:35:00|50.84|48.44|50.74|48.34|50.88|48.48|50.64|48.24|0
1636407600000|2021-11-08 21:40:00|50.83|48.43|51.02|48.62|51.22|48.82|50.83|48.43|0
1636407900000|2021-11-08 21:45:00|51.12|48.72|50.92|48.52|51.22|48.82|50.83|48.43|0
1636408200000|2021-11-08 21:50:00|51.02|48.62|51.31|48.91|51.4|49|51.02|48.62|0
1636408500000|2021-11-08 21:55:00|51.21|48.81|51.16|48.76|51.4|49|51.01|48.61|0
1636408800000|2021-11-08 22:00:00|51.11|48.71|51.09|48.69|51.14|48.74|51.09|48.69|0
1636409100000|2021-11-08 22:05:00|51.08|48.68|50.93|48.53|51.2|48.8|50.92|48.52|0
1636409400000|2021-11-08 22:10:00|50.92|48.52|50.92|48.52|50.96|48.56|50.92|48.52|0
1636409700000|2021-11-08 22:15:00|50.91|48.51|50.91|48.51|50.91|48.51|50.91|48.51|0
1636410000000|2021-11-08 22:20:00|50.88|48.48|50.91|48.51|50.91|48.51|50.88|48.48|0
1636410300000|2021-11-08 22:25:00|50.92|48.52|50.76|48.36|50.94|48.54|50.76|48.36|0
1636410600000|2021-11-08 22:30:00|50.75|48.35|50.88|48.48|50.88|48.48|50.75|48.35|0
1636410900000|2021-11-08 22:35:00|50.83|48.43|50.8|48.4|50.86|48.46|50.79|48.39|0
1636411200000|2021-11-08 22:40:00|50.81|48.41|50.83|48.43|50.83|48.43|50.78|48.38|0
1636411500000|2021-11-08 22:45:00|50.81|48.41|50.85|48.45|50.85|48.45|50.79|48.39|0
1636411800000|2021-11-08 22:50:00|50.81|48.41|50.64|48.24|50.81|48.41|50.64|48.24|0
1636412100000|2021-11-08 22:55:00|50.63|48.23|50.7|48.3|50.7|48.3|50.61|48.21|0
1636412400000|2021-11-08 23:00:00|50.83|48.43|50.78|48.38|51.17|48.77|50.4|48|0
1636412700000|2021-11-08 23:05:00|50.68|48.28|50.78|48.38|50.78|48.38|50.59|48.19|0
1636413000000|2021-11-08 23:10:00|50.82|48.42|50.1|47.7|50.87|48.47|50.01|47.61|0
1636413300000|2021-11-08 23:15:00|50.2|47.8|49.53|47.13|50.29|47.89|49.53|47.13|0
1636413600000|2021-11-08 23:20:00|49.62|47.22|49.71|47.31|49.81|47.41|49.53|47.13|0
1636413900000|2021-11-08 23:25:00|49.81|47.41|50.38|47.98|50.47|48.07|49.81|47.41|0
1636414200000|2021-11-08 23:30:00|50.47|48.07|50.38|47.98|50.47|48.07|50.09|47.69|0
1636414500000|2021-11-08 23:35:00|50.28|47.88|50.28|47.88|50.57|48.17|50.18|47.78|0
1636414800000|2021-11-08 23:40:00|50.37|47.97|50.56|48.16|50.75|48.35|50.37|47.97|0
1636415100000|2021-11-08 23:45:00|50.46|48.06|50.17|47.77|50.95|48.55|50.17|47.77|0
1636415400000|2021-11-08 23:50:00|50.08|47.68|49.89|47.49|50.27|47.87|49.79|47.39|0
1636415700000|2021-11-08 23:55:00|49.79|47.39|49.88|47.48|50.17|47.77|49.69|47.29|0
1636416000000|2021-11-09 00:00:00|49.69|47.29|49.78|47.38|50.07|47.67|49.41|47.01|0
1636416300000|2021-11-09 00:05:00|49.88|47.48|50.07|47.67|50.35|47.95|49.83|47.43|0
1636416600000|2021-11-09 00:10:00|50.11|47.71|49.59|47.19|50.16|47.76|49.59|47.19|0
1636416900000|2021-11-09 00:15:00|49.49|47.09|48.55|46.15|49.49|47.09|48.55|46.15|0
1636417200000|2021-11-09 00:20:00|48.64|46.24|48.97|46.57|49.02|46.62|48.64|46.24|0
1636417500000|2021-11-09 00:25:00|48.92|46.52|47.99|45.59|48.92|46.52|47.89|45.49|0
1636417800000|2021-11-09 00:30:00|48.08|45.68|47.71|45.31|48.26|45.86|47.61|45.21|0
1636418100000|2021-11-09 00:35:00|47.75|45.35|47.8|45.4|48.17|45.77|47.52|45.12|0
1636418400000|2021-11-09 00:40:00|47.98|45.58|47.79|45.39|48.07|45.67|47.7|45.3|0
1636418700000|2021-11-09 00:45:00|47.88|45.48|47.97|45.57|47.98|45.58|47.7|45.3|0
1636419000000|2021-11-09 00:50:00|47.88|45.48|47.79|45.39|47.88|45.48|47.6|45.2|0
1636419300000|2021-11-09 00:55:00|47.69|45.29|47.51|45.11|47.69|45.29|47.23|44.83|0
1636419600000|2021-11-09 01:00:00|47.41|45.01|47.23|44.83|47.69|45.29|47.14|44.74|0
1636419900000|2021-11-09 01:05:00|47.32|44.92|47.32|44.92|47.41|45.01|47.14|44.74|0
1636420200000|2021-11-09 01:10:00|47.41|45.01|47.68|45.28|47.68|45.28|47.31|44.91|0
1636420500000|2021-11-09 01:15:00|47.77|45.37|47.86|45.46|47.96|45.56|47.59|45.19|0
1636420800000|2021-11-09 01:20:00|47.95|45.55|47.86|45.46|47.95|45.55|47.58|45.18|0
1636421100000|2021-11-09 01:25:00|47.77|45.37|47.58|45.18|47.77|45.37|47.49|45.09|0
1636421400000|2021-11-09 01:30:00|47.49|45.09|47.16|44.76|47.58|45.18|47.03|44.63|0
1636421700000|2021-11-09 01:35:00|47.21|44.81|47.3|44.9|47.39|44.99|46.75|44.35|0
1636422000000|2021-11-09 01:40:00|47.34|44.94|47.11|44.71|47.39|44.99|47.02|44.62|0
1636422300000|2021-11-09 01:45:00|47.02|44.62|47.29|44.89|47.48|45.08|46.93|44.53|0
1636422600000|2021-11-09 01:50:00|47.2|44.8|47.47|45.07|47.57|45.17|47.2|44.8|0
1636422900000|2021-11-09 01:55:00|47.38|44.98|47.28|44.88|47.56|45.16|46.92|44.52|0
1636423200000|2021-11-09 02:00:00|47.38|44.98|47.69|45.29|47.83|45.43|47.19|44.79|0
1636423500000|2021-11-09 02:05:00|47.65|45.25|47.74|45.34|47.83|45.43|47.65|45.25|0
1636423800000|2021-11-09 02:10:00|47.78|45.38|48.2|45.8|48.38|45.98|47.78|45.38|0
1636424100000|2021-11-09 02:15:00|48.29|45.89|48.38|45.98|48.38|45.98|48.1|45.7|0
1636424400000|2021-11-09 02:20:00|48.29|45.89|48.28|45.88|48.38|45.98|48.19|45.79|0
1636424700000|2021-11-09 02:25:00|48.19|45.79|48.19|45.79|48.28|45.88|48.1|45.7|0
1636425000000|2021-11-09 02:30:00|48.1|45.7|48.09|45.69|48.1|45.7|47.91|45.51|0
1636425300000|2021-11-09 02:35:00|48|45.6|48.18|45.78|48.28|45.88|48|45.6|0
1636425600000|2021-11-09 02:40:00|48.23|45.83|48.18|45.78|48.37|45.97|48.09|45.69|0
1636425900000|2021-11-09 02:45:00|48.27|45.87|48.36|45.96|48.46|46.06|48.18|45.78|0
1636426200000|2021-11-09 02:50:00|48.45|46.05|48.54|46.14|48.54|46.14|48.36|45.96|0
1636426500000|2021-11-09 02:55:00|48.45|46.05|48.26|45.86|48.54|46.14|48.26|45.86|0
1636426800000|2021-11-09 03:00:00|48.31|45.91|48.07|45.67|48.31|45.91|47.98|45.58|0
1636427100000|2021-11-09 03:05:00|47.98|45.58|48.26|45.86|48.26|45.86|47.89|45.49|0
1636427400000|2021-11-09 03:10:00|48.35|45.95|48.07|45.67|48.44|46.04|48.07|45.67|0
1636427700000|2021-11-09 03:15:00|48.02|45.62|48.06|45.66|48.16|45.76|47.97|45.57|0
1636428000000|2021-11-09 03:20:00|48.16|45.76|48.15|45.75|48.16|45.76|47.97|45.57|0
1636428300000|2021-11-09 03:25:00|48.25|45.85|48.15|45.75|48.25|45.85|48.1|45.7|0
1636428600000|2021-11-09 03:30:00|48.24|45.84|49.11|46.71|49.49|47.09|48.24|45.84|0
1636428900000|2021-11-09 03:35:00|49.02|46.62|48.74|46.34|49.02|46.62|48.46|46.06|0
1636429200000|2021-11-09 03:40:00|48.64|46.24|48.64|46.24|48.83|46.43|48.64|46.24|0
1636429500000|2021-11-09 03:45:00|48.73|46.33|48.27|45.87|48.73|46.33|48.18|45.78|0
1636429800000|2021-11-09 03:50:00|48.17|45.77|47.81|45.41|48.27|45.87|47.81|45.41|0
1636430100000|2021-11-09 03:55:00|47.9|45.5|48.17|45.77|48.17|45.77|47.71|45.31|0
1636430400000|2021-11-09 04:00:00|48.21|45.81|48.39|45.99|48.44|46.04|48.17|45.77|0
1636430700000|2021-11-09 04:05:00|48.44|46.04|48.44|46.04|48.44|46.04|48.35|45.95|0
1636431000000|2021-11-09 04:10:00|48.35|45.95|48.25|45.85|48.48|46.08|48.25|45.85|0
1636431300000|2021-11-09 04:15:00|48.16|45.76|48.06|45.66|48.25|45.85|48.06|45.66|0
1636431600000|2021-11-09 04:20:00|47.97|45.57|48.15|45.75|48.15|45.75|47.88|45.48|0
1636431900000|2021-11-09 04:25:00|48.06|45.66|48.33|45.93|48.33|45.93|48.06|45.66|0
1636432200000|2021-11-09 04:30:00|48.24|45.84|48.61|46.21|48.61|46.21|48.24|45.84|0
1636432500000|2021-11-09 04:35:00|48.51|46.11|48.6|46.2|48.7|46.3|48.47|46.07|0
1636432800000|2021-11-09 04:40:00|48.51|46.11|48.51|46.11|48.6|46.2|48.42|46.02|0
1636433100000|2021-11-09 04:45:00|48.42|46.02|48.32|45.92|48.51|46.11|48.23|45.83|0
1636433400000|2021-11-09 04:50:00|48.27|45.87|48.23|45.83|48.32|45.92|48.23|45.83|0
1636433700000|2021-11-09 04:55:00|48.13|45.73|48.31|45.91|48.31|45.91|48.04|45.64|0
1636434000000|2021-11-09 05:00:00|48.41|46.01|48.5|46.1|48.68|46.28|48.4|46|0
1636434300000|2021-11-09 05:05:00|48.4|46|48.58|46.18|48.68|46.28|48.4|46|0
1636434600000|2021-11-09 05:10:00|48.68|46.28|48.49|46.09|48.68|46.28|48.49|46.09|0
1636434900000|2021-11-09 05:15:00|48.53|46.13|48.76|46.36|48.86|46.46|48.49|46.09|0
1636435200000|2021-11-09 05:20:00|48.81|46.41|48.95|46.55|48.95|46.55|48.76|46.36|0
1636435500000|2021-11-09 05:25:00|48.99|46.59|49.13|46.73|49.41|47.01|48.85|46.45|0
1636435800000|2021-11-09 05:30:00|49.17|46.77|49.03|46.63|49.22|46.82|49.03|46.63|0
1636436100000|2021-11-09 05:35:00|48.98|46.58|49.59|47.19|49.59|47.19|48.98|46.58|0
1636436400000|2021-11-09 05:40:00|49.78|47.38|49.96|47.56|50.06|47.66|49.68|47.28|0
1636436700000|2021-11-09 05:45:00|50.06|47.66|50.43|48.03|50.53|48.13|49.96|47.56|0
1636437000000|2021-11-09 05:50:00|50.34|47.94|50.24|47.84|50.43|48.03|50.24|47.84|0
1636437300000|2021-11-09 05:55:00|50.34|47.94|50.33|47.93|50.43|48.03|50.05|47.65|0
1636437600000|2021-11-09 06:00:00|50.52|48.12|50.81|48.41|50.9|48.5|50.52|48.12|0
1636437900000|2021-11-09 06:05:00|50.76|48.36|50.71|48.31|50.76|48.36|50.61|48.21|0
1636438200000|2021-11-09 06:10:00|50.66|48.26|50.61|48.21|50.71|48.31|50.46|48.06|0
1636438500000|2021-11-09 06:15:00|50.51|48.11|50.51|48.11|50.51|48.11|50.32|47.92|0
1636438800000|2021-11-09 06:20:00|50.6|48.2|50.03|47.63|50.7|48.3|50.03|47.63|0
1636439100000|2021-11-09 06:25:00|50.13|47.73|50.12|47.72|50.31|47.91|50.03|47.63|0
1636439400000|2021-11-09 06:30:00|50.22|47.82|50.59|48.19|50.6|48.2|50.22|47.82|0
1636439700000|2021-11-09 06:35:00|50.64|48.24|50.45|48.05|50.78|48.38|50.4|48|0
1636440000000|2021-11-09 06:40:00|50.5|48.1|50.21|47.81|50.5|48.1|50.21|47.81|0
1636440300000|2021-11-09 06:45:00|49.63|47.23|50.3|47.9|50.4|48|49.63|47.23|0
1636440600000|2021-11-09 06:50:00|50.35|47.95|50.39|47.99|50.49|48.09|50.25|47.85|0
1636440900000|2021-11-09 06:55:00|50.44|48.04|50.39|47.99|50.49|48.09|50.29|47.89|0
1636441200000|2021-11-09 07:00:00|50.48|48.08|50.2|47.8|50.58|48.18|50.2|47.8|0
1636441500000|2021-11-09 07:05:00|50.24|47.84|50.29|47.89|50.38|47.98|50|47.6|0
1636441800000|2021-11-09 07:10:00|50.24|47.84|50.28|47.88|50.47|48.07|50.19|47.79|0
1636442100000|2021-11-09 07:15:00|50.38|47.98|50.57|48.17|50.66|48.26|50.19|47.79|0
1636442400000|2021-11-09 07:20:00|50.47|48.07|50.89|48.49|51.04|48.64|50.47|48.07|0
1636442700000|2021-11-09 07:25:00|50.94|48.54|50.75|48.35|50.94|48.54|50.47|48.07|0
1636443000000|2021-11-09 07:30:00|50.65|48.25|50.65|48.25|50.84|48.44|50.56|48.16|0
1636443300000|2021-11-09 07:35:00|50.7|48.3|50.31|47.91|50.7|48.3|50.31|47.91|0
1636443600000|2021-11-09 07:40:00|50.27|47.87|50.12|47.72|50.36|47.96|49.98|47.58|0
1636443900000|2021-11-09 07:45:00|50.17|47.77|49.69|47.29|50.26|47.86|49.64|47.24|0
1636444200000|2021-11-09 07:50:00|49.79|47.39|49.88|47.48|49.88|47.48|49.6|47.2|0
1636444500000|2021-11-09 07:55:00|49.78|47.38|49.88|47.48|49.88|47.48|49.64|47.24|0
1636444800000|2021-11-09 08:00:00|49.78|47.38|49.18|46.78|50.02|47.62|48.59|46.19|0
1636445100000|2021-11-09 08:05:00|48.89|46.89|50.11|48.11|50.3|48.3|48.89|46.89|0
1636445400000|2021-11-09 08:10:00|50.02|48.02|50.87|48.87|51.06|49.06|49.92|47.92|0
1636445700000|2021-11-09 08:15:00|50.96|48.96|50.91|48.91|51.06|49.06|50.67|48.67|0
1636446000000|2021-11-09 08:20:00|50.86|48.86|51.34|49.34|51.64|49.64|50.86|48.86|0
1636446300000|2021-11-09 08:25:00|51.25|49.25|50.76|48.76|51.34|49.34|50.67|48.67|0
1636446600000|2021-11-09 08:30:00|50.86|48.86|52.43|50.43|52.43|50.43|50.86|48.86|0
1636446900000|2021-11-09 08:35:00|52.53|50.53|52.23|50.23|52.73|50.73|52.23|50.23|0
1636447200000|2021-11-09 08:40:00|52.33|50.33|52.62|50.62|52.82|50.82|52.13|50.13|0
1636447500000|2021-11-09 08:45:00|52.52|50.52|52.91|50.91|52.91|50.91|52.33|50.33|0
1636447800000|2021-11-09 08:50:00|52.82|50.82|53.01|51.01|53.01|51.01|52.72|50.72|0
1636448100000|2021-11-09 08:55:00|52.96|50.96|52.71|50.71|53.21|51.21|52.51|50.51|0
1636448400000|2021-11-09 09:00:00|52.61|50.61|52.31|50.31|52.71|50.71|52.22|50.22|0
1636448700000|2021-11-09 09:05:00|52.26|50.26|52.06|50.06|52.26|50.26|51.92|49.92|0
1636449000000|2021-11-09 09:10:00|52.12|50.12|52.41|50.41|52.6|50.6|52.02|50.02|0
1636449300000|2021-11-09 09:15:00|52.5|50.5|52.3|50.3|52.7|50.7|52.21|50.21|0
1636449600000|2021-11-09 09:20:00|52.21|50.21|52.2|50.2|52.3|50.3|52.01|50.01|0
1636449900000|2021-11-09 09:25:00|52.11|50.11|51.91|49.91|52.11|50.11|51.42|49.42|0
1636450200000|2021-11-09 09:30:00|51.95|49.95|52.29|50.29|52.29|50.29|51.81|49.81|0
1636450500000|2021-11-09 09:35:00|52.2|50.2|52.29|50.29|52.39|50.39|52|50|0
1636450800000|2021-11-09 09:40:00|52.24|50.24|52.58|50.58|52.58|50.58|52.09|50.09|0
1636451100000|2021-11-09 09:45:00|52.63|50.63|52.78|50.78|52.97|50.97|52.58|50.58|0
1636451400000|2021-11-09 09:50:00|52.82|50.82|52.77|50.77|52.87|50.87|52.68|50.68|0
1636451700000|2021-11-09 09:55:00|52.87|50.87|52.82|50.82|53.07|51.07|52.67|50.67|0
1636452000000|2021-11-09 10:00:00|52.77|50.77|52.77|50.77|53.06|51.06|52.77|50.77|0
1636452300000|2021-11-09 10:05:00|52.81|50.81|52.96|50.96|52.96|50.96|52.76|50.76|0
1636452600000|2021-11-09 10:10:00|52.86|50.86|53.65|51.65|53.65|51.65|52.86|50.86|0
1636452900000|2021-11-09 10:15:00|53.75|51.75|53.45|51.45|53.75|51.75|53.35|51.35|0
1636453200000|2021-11-09 10:20:00|53.35|51.35|53.44|51.44|53.55|51.55|53.35|51.35|0
1636453500000|2021-11-09 10:25:00|53.35|51.35|53.14|51.14|53.44|51.44|53.05|51.05|0
1636453800000|2021-11-09 10:30:00|53.09|51.09|53.04|51.04|53.24|51.24|53.04|51.04|0
1636454100000|2021-11-09 10:35:00|52.94|50.94|53.14|51.14|53.24|51.24|52.74|50.74|0
1636454400000|2021-11-09 10:40:00|53.18|51.18|52.84|50.84|53.34|51.34|52.84|50.84|0
1636454700000|2021-11-09 10:45:00|52.79|50.79|52.78|50.78|53.66|51.66|52.49|50.49|0
1636455000000|2021-11-09 10:50:00|52.88|50.88|52.78|50.78|52.88|50.88|52.68|50.68|0
1636455300000|2021-11-09 10:55:00|52.88|50.88|52.58|50.58|52.98|50.98|52.48|50.48|0
1636455600000|2021-11-09 11:00:00|52.48|50.48|52.67|50.67|52.68|50.68|52.48|50.48|0
1636455900000|2021-11-09 11:05:00|52.57|50.57|52.08|50.08|52.57|50.57|52.08|50.08|0
1636456200000|2021-11-09 11:10:00|52.18|50.18|52.37|50.37|52.57|50.57|52.18|50.18|0
1636456500000|2021-11-09 11:15:00|52.47|50.47|53.06|51.06|53.06|51.06|52.47|50.47|0
1636456800000|2021-11-09 11:20:00|52.96|50.96|52.86|50.86|53.26|51.26|52.76|50.76|0
1636457100000|2021-11-09 11:25:00|52.81|50.81|52.66|50.66|52.86|50.86|52.66|50.66|0
1636457400000|2021-11-09 11:30:00|52.56|50.56|52.65|50.65|52.75|50.75|52.46|50.46|0
1636457700000|2021-11-09 11:35:00|52.7|50.7|52.65|50.65|52.75|50.75|52.55|50.55|0
1636458000000|2021-11-09 11:40:00|52.75|50.75|52.65|50.65|52.75|50.75|52.55|50.55|0
1636458300000|2021-11-09 11:45:00|52.69|50.69|52.64|50.64|52.79|50.79|52.54|50.54|0
1636458600000|2021-11-09 11:50:00|52.59|50.59|52.54|50.54|52.74|50.74|52.54|50.54|0
1636458900000|2021-11-09 11:55:00|52.44|50.44|52.54|50.54|52.74|50.74|52.44|50.44|0
1636459200000|2021-11-09 12:00:00|52.49|50.49|52.53|50.53|52.73|50.73|52.44|50.44|0
1636459500000|2021-11-09 12:05:00|52.44|50.44|52.63|50.63|52.73|50.73|52.34|50.34|0
1636459800000|2021-11-09 12:10:00|52.53|50.53|52.43|50.43|52.83|50.83|52.33|50.33|0
1636460100000|2021-11-09 12:15:00|52.33|50.33|52.33|50.33|52.47|50.47|52.23|50.23|0
1636460400000|2021-11-09 12:20:00|52.43|50.43|52.03|50.03|52.52|50.52|51.93|49.93|0
1636460700000|2021-11-09 12:25:00|51.98|49.98|52.42|50.42|52.52|50.52|51.93|49.93|0
1636461000000|2021-11-09 12:30:00|52.47|50.47|52.02|50.02|52.52|50.52|52.02|50.02|0
1636461300000|2021-11-09 12:35:00|51.93|49.93|51.63|49.63|51.93|49.93|51.39|49.39|0
1636461600000|2021-11-09 12:40:00|51.73|49.73|51.04|49.04|51.92|49.92|50.95|48.95|0
1636461900000|2021-11-09 12:45:00|51.14|49.14|50.27|48.27|51.14|49.14|49.32|47.32|0
1636462200000|2021-11-09 12:50:00|50.37|48.37|50.36|48.36|50.65|48.65|50.36|48.36|0
1636462500000|2021-11-09 12:55:00|50.41|48.41|49.98|47.98|50.55|48.55|49.88|47.88|0
1636462800000|2021-11-09 13:00:00|49.93|47.93|49.78|47.78|50.17|48.17|49.59|47.59|0
1636463100000|2021-11-09 13:05:00|49.88|47.88|50.45|48.45|50.64|48.64|49.88|47.88|0
1636463400000|2021-11-09 13:10:00|50.54|48.54|50.64|48.64|50.74|48.74|50.45|48.45|0
1636463700000|2021-11-09 13:15:00|50.54|48.54|50.92|48.92|50.92|48.92|50.45|48.45|0
1636464000000|2021-11-09 13:20:00|50.83|48.83|50.82|48.82|51.02|49.02|50.82|48.82|0
1636464300000|2021-11-09 13:25:00|50.73|48.73|51.3|49.3|51.3|49.3|50.63|48.63|0
1636464600000|2021-11-09 13:30:00|51.35|49.35|51.79|49.79|51.99|49.99|51.21|49.21|0
1636464900000|2021-11-09 13:35:00|51.89|49.89|51.98|49.98|51.98|49.98|51.59|49.59|0
1636465200000|2021-11-09 13:40:00|51.88|49.88|52.86|50.86|52.96|50.96|51.88|49.88|0
1636465500000|2021-11-09 13:45:00|52.76|50.76|52.96|50.96|53.06|51.06|52.76|50.76|0
1636465800000|2021-11-09 13:50:00|52.86|50.86|52.46|50.46|53.06|51.06|52.46|50.46|0
1636466100000|2021-11-09 13:55:00|52.36|50.36|52.36|50.36|52.46|50.46|52.07|50.07|0
1636466400000|2021-11-09 14:00:00|52.46|50.46|52.75|50.75|52.95|50.95|52.46|50.46|0
1636466700000|2021-11-09 14:05:00|52.65|50.65|52.55|50.55|52.75|50.75|52.35|50.35|0
1636467000000|2021-11-09 14:10:00|52.45|50.45|52.45|50.45|52.65|50.65|52.25|50.25|0
1636467300000|2021-11-09 14:15:00|52.55|50.55|53.24|51.24|53.24|51.24|52.45|50.45|0
1636467600000|2021-11-09 14:20:00|53.34|51.34|53.23|51.23|53.54|51.54|53.14|51.14|0
1636467900000|2021-11-09 14:25:00|53.33|51.33|53.53|51.53|53.83|51.83|53.23|51.23|0
1636468200000|2021-11-09 14:30:00|54.13|52.13|53.43|51.43|54.33|52.33|53.13|51.13|0
1636468500000|2021-11-09 14:35:00|53.23|51.23|52.92|50.92|54.51|52.51|52.72|50.72|0
1636468800000|2021-11-09 14:40:00|53.11|51.11|52.13|50.13|53.61|51.61|52.13|50.13|0
1636469100000|2021-11-09 14:45:00|52.23|50.23|50.58|48.58|52.81|50.81|50.2|48.2|0
1636469400000|2021-11-09 14:50:00|50.67|48.67|49.25|47.25|51.25|49.25|48.59|46.59|0
1636469700000|2021-11-09 14:55:00|49.15|47.15|45.5|43.5|49.62|47.62|42.01|40.01|0
1636470000000|2021-11-09 15:00:00|45.41|43.41|43.67|41.67|47.47|45.47|43.07|41.07|0
1636470300000|2021-11-09 15:05:00|43.58|41.58|44.01|42.01|46.11|44.11|43.41|41.41|0
1636470600000|2021-11-09 15:10:00|43.83|41.83|46.55|44.55|46.55|44.55|43.41|41.41|0
1636470900000|2021-11-09 15:15:00|46.46|44.46|45.04|43.04|47.82|45.82|44.69|42.69|0
1636471200000|2021-11-09 15:20:00|45.26|43.26|44.77|42.77|46.01|44.01|44.08|42.08|0
1636471500000|2021-11-09 15:25:00|44.86|42.86|45.71|43.71|46.82|44.82|44.3|42.3|0
1636471800000|2021-11-09 15:30:00|45.62|43.62|48.16|46.16|48.16|46.16|45.62|43.62|0
1636472100000|2021-11-09 15:35:00|47.98|45.98|46.69|44.69|47.98|45.98|46.42|44.42|0
1636472400000|2021-11-09 15:40:00|46.88|44.88|48.44|46.44|48.53|46.53|46.65|44.65|0
1636472700000|2021-11-09 15:45:00|48.25|46.25|47.33|45.33|48.39|46.39|47.14|45.14|0
1636473000000|2021-11-09 15:50:00|47.42|45.42|46.87|44.87|47.6|45.6|46.23|44.23|0
1636473300000|2021-11-09 15:55:00|46.91|44.91|45.96|43.96|47.14|45.14|45.43|43.43|0
1636473600000|2021-11-09 16:00:00|46|44|47.13|45.13|47.23|45.23|46|44|0
1636473900000|2021-11-09 16:05:00|46.95|44.95|45.82|43.82|47.04|45.04|45.6|43.6|0
1636474200000|2021-11-09 16:10:00|45.69|43.69|44.09|42.09|45.69|43.69|42.72|40.72|0
1636474500000|2021-11-09 16:15:00|43.83|41.83|45.23|43.23|45.32|43.32|43.75|41.75|0
1636474800000|2021-11-09 16:20:00|45.06|43.06|44.53|42.53|46.04|44.04|44.44|42.44|0
1636475100000|2021-11-09 16:25:00|44.48|42.48|44.51|42.51|44.99|42.99|43.83|41.83|0
1636475400000|2021-11-09 16:30:00|44.56|42.56|45.08|43.08|46.05|44.05|44.56|42.56|0
1636475700000|2021-11-09 16:35:00|45.17|43.17|44.81|42.81|46.05|44.05|44.55|42.55|0
1636476000000|2021-11-09 16:40:00|44.9|42.9|47.35|45.35|47.35|45.35|44.72|42.72|0
1636476300000|2021-11-09 16:45:00|47.31|45.31|46.04|44.04|47.31|45.31|45.69|43.69|0
1636476600000|2021-11-09 16:50:00|46.13|44.13|44.54|42.54|46.22|44.22|44.28|42.28|0
1636476900000|2021-11-09 16:55:00|44.63|42.63|44.01|42.01|44.63|42.63|43.67|41.67|0
1636477200000|2021-11-09 17:00:00|43.93|41.93|42.56|40.56|43.93|41.93|42.39|40.39|0
1636477500000|2021-11-09 17:05:00|42.64|40.64|42.72|40.72|43.41|41.41|41.8|39.8|0
1636477800000|2021-11-09 17:10:00|42.89|40.89|44.26|42.26|44.7|42.7|42.89|40.89|0
1636478100000|2021-11-09 17:15:00|44.35|42.35|44.17|42.17|45.05|43.05|44.09|42.09|0
1636478400000|2021-11-09 17:20:00|44.13|42.13|44.43|42.43|44.78|42.78|43.74|41.74|0
1636478700000|2021-11-09 17:25:00|44.61|42.61|43.56|41.56|44.96|42.96|42.97|40.97|0
1636479000000|2021-11-09 17:30:00|43.48|41.48|44.43|42.43|44.6|42.6|43.14|41.14|0
1636479300000|2021-11-09 17:35:00|44.38|42.38|43.36|41.36|44.43|42.43|42.59|40.59|0
1636479600000|2021-11-09 17:40:00|43.27|41.27|44.22|42.22|44.4|42.4|42.54|40.54|0
1636479900000|2021-11-09 17:45:00|44.31|42.31|44.39|42.39|44.75|42.75|43.7|41.7|0
1636480200000|2021-11-09 17:50:00|44.31|42.31|44.52|42.52|45.45|43.45|44.31|42.31|0
1636480500000|2021-11-09 17:55:00|44.48|42.48|43.6|41.6|44.65|42.65|43.52|41.52|0
1636480800000|2021-11-09 18:00:00|43.78|41.78|44.21|42.21|44.38|42.38|43.52|41.52|0
1636481100000|2021-11-09 18:05:00|44.16|42.16|44.82|42.82|45.13|43.13|43.6|41.6|0
1636481400000|2021-11-09 18:10:00|44.73|42.73|43.94|41.94|44.73|42.73|43.94|41.94|0
1636481700000|2021-11-09 18:15:00|44.03|42.03|45.08|43.08|45.17|43.17|43.85|41.85|0
1636482000000|2021-11-09 18:20:00|44.99|42.99|44.81|42.81|44.99|42.99|44.37|42.37|0
1636482300000|2021-11-09 18:25:00|44.72|42.72|43.41|41.41|44.81|42.81|42.81|40.81|0
1636482600000|2021-11-09 18:30:00|43.5|41.5|44.01|42.01|44.36|42.36|43.5|41.5|0
1636482900000|2021-11-09 18:35:00|44.1|42.1|42.8|40.8|44.1|42.1|42.72|40.72|0
1636483200000|2021-11-09 18:40:00|42.85|40.85|42.72|40.72|43.32|41.32|42.46|40.46|0
1636483500000|2021-11-09 18:45:00|42.63|40.63|42.12|40.12|43.31|41.31|41.87|39.87|0
1636483800000|2021-11-09 18:50:00|42.2|40.2|41.7|39.7|42.54|40.54|41.53|39.53|0
1636484100000|2021-11-09 18:55:00|41.78|39.78|42.47|40.47|42.47|40.47|41.55|39.55|0
1636484400000|2021-11-09 19:00:00|42.39|40.39|42.98|40.98|43.49|41.49|41.88|39.88|0
1636484700000|2021-11-09 19:05:00|43.06|41.06|42.72|40.72|43.41|41.41|42.64|40.64|0
1636485000000|2021-11-09 19:10:00|42.81|40.81|42.89|40.89|42.89|40.89|42.21|40.21|0
1636485300000|2021-11-09 19:15:00|42.8|40.8|44.18|42.18|44.35|42.35|42.8|40.8|0
1636485600000|2021-11-09 19:20:00|44.26|42.26|42.85|40.85|45.14|43.14|42.85|40.85|0
1636485900000|2021-11-09 19:25:00|42.77|40.77|42.42|40.42|43.2|41.2|41.91|39.91|0
1636486200000|2021-11-09 19:30:00|42.25|40.25|42.8|40.8|43.06|41.06|41.9|39.9|0
1636486500000|2021-11-09 19:35:00|42.71|40.71|43.75|41.75|43.75|41.75|42.45|40.45|0
1636486800000|2021-11-09 19:40:00|43.84|41.84|43.83|41.83|44.28|42.28|43.49|41.49|0
1636487100000|2021-11-09 19:45:00|43.75|41.75|43.66|41.66|44.18|42.18|43.66|41.66|0
1636487400000|2021-11-09 19:50:00|43.74|41.74|43.83|41.83|43.83|41.83|42.7|40.7|0
1636487700000|2021-11-09 19:55:00|43.74|41.74|44.44|42.44|44.44|42.44|43.48|41.48|0
1636488000000|2021-11-09 20:00:00|44.35|42.35|44.17|42.17|44.62|42.62|43.73|41.73|0
1636488300000|2021-11-09 20:05:00|44.26|42.26|44.08|42.08|44.35|42.35|43.21|41.21|0
1636488600000|2021-11-09 20:10:00|43.99|41.99|43.12|41.12|44.17|42.17|43.03|41.03|0
1636488900000|2021-11-09 20:15:00|43.21|41.21|42.6|40.6|43.9|41.9|42.6|40.6|0
1636489200000|2021-11-09 20:20:00|42.68|40.68|44.07|42.07|44.07|42.07|42.6|40.6|0
1636489500000|2021-11-09 20:25:00|43.98|41.98|43.28|41.28|44.07|42.07|43.28|41.28|0
1636489800000|2021-11-09 20:30:00|43.37|41.37|43.28|41.28|43.54|41.54|42.42|40.42|0
1636490100000|2021-11-09 20:35:00|43.11|41.11|43.45|41.45|43.62|41.62|42.76|40.76|0
1636490400000|2021-11-09 20:40:00|43.54|41.54|44.86|42.86|45.12|43.12|43.45|41.45|0
1636490700000|2021-11-09 20:45:00|44.94|42.94|44.01|42.01|45.12|43.12|43.79|41.79|0
1636491000000|2021-11-09 20:50:00|44.32|42.32|44.32|42.32|44.41|42.41|43.7|41.7|0
1636491300000|2021-11-09 20:55:00|44.23|42.23|45.47|43.47|45.75|43.75|44.14|42.14|0
1636491600000|2021-11-09 21:00:00|45.29|43.29|44.4|42.4|45.29|43.29|44.05|42.05|0
1636491900000|2021-11-09 21:05:00|44.31|42.31|44.35|42.35|44.66|42.66|44.13|42.13|0
1636492200000|2021-11-09 21:10:00|44.31|42.31|44.3|42.3|44.4|42.4|44.04|42.04|0
1636492500000|2021-11-09 21:15:00|44.5|42.1|44.24|41.84|44.5|42.1|44.24|41.84|0
1636492800000|2021-11-09 21:20:00|44.32|41.92|44.23|41.83|44.41|42.01|44.23|41.83|0
1636493100000|2021-11-09 21:25:00|44.32|41.92|43.97|41.57|44.32|41.92|43.97|41.57|0
1636493400000|2021-11-09 21:30:00|44.06|41.66|44.14|41.74|44.14|41.74|43.97|41.57|0
1636493700000|2021-11-09 21:35:00|44.23|41.83|44.4|42|44.49|42.09|44.22|41.82|0
1636494000000|2021-11-09 21:40:00|44.44|42.04|44.22|41.82|44.49|42.09|44.22|41.82|0
1636494300000|2021-11-09 21:45:00|44.31|41.91|44.31|41.91|44.4|42|44.22|41.82|0
1636494600000|2021-11-09 21:50:00|44.39|41.99|44.21|41.81|44.39|41.99|44.21|41.81|0
1636494900000|2021-11-09 21:55:00|44.25|41.85|44.17|41.77|44.25|41.85|44.17|41.77|0
1636495200000|2021-11-09 22:00:00|44.28|41.88|44.28|41.88|44.3|41.9|44.12|41.72|0
1636495500000|2021-11-09 22:05:00|44.27|41.87|44.23|41.83|44.27|41.87|44.23|41.83|0
1636495800000|2021-11-09 22:10:00|44.19|41.79|44.21|41.81|44.22|41.82|44.14|41.74|0
1636496100000|2021-11-09 22:15:00|44.2|41.8|44.16|41.76|44.2|41.8|44.16|41.76|0
1636496400000|2021-11-09 22:20:00|44.19|41.79|44.13|41.73|44.19|41.79|44|41.6|0
1636496700000|2021-11-09 22:25:00|44.05|41.65|44.03|41.63|44.06|41.66|44.01|41.61|0
1636497000000|2021-11-09 22:30:00|44.01|41.61|44.12|41.72|44.2|41.8|44|41.6|0
1636497300000|2021-11-09 22:35:00|44.09|41.69|44.05|41.65|44.09|41.69|44.05|41.65|0
1636497600000|2021-11-09 22:40:00|44.02|41.62|44.02|41.62|44.16|41.76|44.02|41.62|0
1636497900000|2021-11-09 22:45:00|44.16|41.76|44.14|41.74|44.17|41.77|44.14|41.74|0
1636498200000|2021-11-09 22:50:00|44.17|41.77|44.14|41.74|44.18|41.78|44.14|41.74|0
1636498500000|2021-11-09 22:55:00|44.2|41.8|44.29|41.89|44.36|41.96|44.2|41.8|0
1636498800000|2021-11-09 23:00:00|44.04|41.64|43.65|41.25|44.13|41.73|43.21|40.81|0
1636499100000|2021-11-09 23:05:00|43.73|41.33|43.47|41.07|43.73|41.33|43.3|40.9|0
1636499400000|2021-11-09 23:10:00|43.73|41.33|43.55|41.15|43.81|41.41|43.38|40.98|0
1636499700000|2021-11-09 23:15:00|43.59|41.19|43.12|40.72|43.64|41.24|42.86|40.46|0
1636500000000|2021-11-09 23:20:00|43.2|40.8|42.94|40.54|43.29|40.89|42.94|40.54|0
1636500300000|2021-11-09 23:25:00|43.03|40.63|43.2|40.8|43.37|40.97|42.94|40.54|0
1636500600000|2021-11-09 23:30:00|43.28|40.88|43.45|41.05|43.45|41.05|43.02|40.62|0
1636500900000|2021-11-09 23:35:00|43.37|40.97|43.19|40.79|43.45|41.05|43.19|40.79|0
1636501200000|2021-11-09 23:40:00|43.23|40.83|43.62|41.22|43.71|41.31|43.19|40.79|0
1636501500000|2021-11-09 23:45:00|43.53|41.13|43.1|40.7|43.57|41.17|43.01|40.61|0
1636501800000|2021-11-09 23:50:00|43.18|40.78|43.01|40.61|43.18|40.78|42.84|40.44|0
1636502100000|2021-11-09 23:55:00|43.09|40.69|43|40.6|43.18|40.78|42.92|40.52|0
1636502400000|2021-11-10 00:00:00|43.09|40.69|43.61|41.21|44.05|41.65|43|40.6|0
1636502700000|2021-11-10 00:05:00|43.52|41.12|43|40.6|43.69|41.29|43|40.6|0
1636503000000|2021-11-10 00:10:00|43.08|40.68|43.43|41.03|43.43|41.03|42.91|40.51|0
1636503300000|2021-11-10 00:15:00|43.51|41.11|43.16|40.76|43.51|41.11|43.12|40.72|0
1636503600000|2021-11-10 00:20:00|43.12|40.72|42.56|40.16|43.25|40.85|42.56|40.16|0
1636503900000|2021-11-10 00:25:00|42.64|40.24|42.81|40.41|42.9|40.5|42.56|40.16|0
1636504200000|2021-11-10 00:30:00|42.9|40.5|42.72|40.32|42.9|40.5|42.72|40.32|0
1636504500000|2021-11-10 00:35:00|42.81|40.41|42.63|40.23|42.85|40.45|42.55|40.15|0
1636504800000|2021-11-10 00:40:00|42.55|40.15|42.5|40.1|42.63|40.23|42.46|40.06|0
1636505100000|2021-11-10 00:45:00|42.46|40.06|42.03|39.63|42.63|40.23|41.95|39.55|0
1636505400000|2021-11-10 00:50:00|41.95|39.55|42.03|39.63|42.03|39.63|41.94|39.54|0
1636505700000|2021-11-10 00:55:00|42.2|39.8|42.03|39.63|42.45|40.05|42.03|39.63|0
1636506000000|2021-11-10 01:00:00|42.11|39.71|42.53|40.13|42.71|40.31|42.11|39.71|0
1636506300000|2021-11-10 01:05:00|42.62|40.22|42.1|39.7|42.79|40.39|42.02|39.62|0
1636506600000|2021-11-10 01:10:00|42.02|39.62|42.1|39.7|42.27|39.87|41.93|39.53|0
1636506900000|2021-11-10 01:15:00|42.19|39.79|42.01|39.61|42.44|40.04|41.93|39.53|0
1636507200000|2021-11-10 01:20:00|42.1|39.7|42.01|39.61|42.1|39.7|41.76|39.36|0
1636507500000|2021-11-10 01:25:00|41.97|39.57|41.84|39.44|42.05|39.65|41.75|39.35|0
1636507800000|2021-11-10 01:30:00|41.79|39.39|41.75|39.35|41.92|39.52|41.25|38.85|0
1636508100000|2021-11-10 01:35:00|41.83|39.43|41.75|39.35|42|39.6|41.66|39.26|0
1636508400000|2021-11-10 01:40:00|41.66|39.26|41.24|38.84|41.7|39.3|40.99|38.59|0
1636508700000|2021-11-10 01:45:00|41.15|38.75|41.49|39.09|41.49|39.09|40.99|38.59|0
1636509000000|2021-11-10 01:50:00|41.53|39.13|41.82|39.42|41.91|39.51|41.4|39|0
1636509300000|2021-11-10 01:55:00|41.91|39.51|42.07|39.67|42.24|39.84|41.74|39.34|0
1636509600000|2021-11-10 02:00:00|42.16|39.76|41.9|39.5|42.24|39.84|41.82|39.42|0
1636509900000|2021-11-10 02:05:00|41.81|39.41|41.9|39.5|42.15|39.75|41.73|39.33|0
1636510200000|2021-11-10 02:10:00|41.81|39.41|41.22|38.82|41.81|39.41|41.14|38.74|0
1636510500000|2021-11-10 02:15:00|41.14|38.74|40.97|38.57|41.3|38.9|40.88|38.48|0
1636510800000|2021-11-10 02:20:00|41.05|38.65|40.88|38.48|41.05|38.65|40.8|38.4|0
1636511100000|2021-11-10 02:25:00|40.96|38.56|41.13|38.73|41.29|38.89|40.88|38.48|0
1636511400000|2021-11-10 02:30:00|41.17|38.77|40.13|37.73|41.17|38.77|40.13|37.73|0
1636511700000|2021-11-10 02:35:00|40.21|37.81|39.72|37.32|40.21|37.81|39.48|37.08|0
1636512000000|2021-11-10 02:40:00|39.8|37.4|39.8|37.4|39.8|37.4|39.47|37.07|0
1636512300000|2021-11-10 02:45:00|39.71|37.31|39.55|37.15|39.71|37.31|39.23|36.83|0
1636512600000|2021-11-10 02:50:00|39.47|37.07|39.3|36.9|39.51|37.11|39.14|36.74|0
1636512900000|2021-11-10 02:55:00|39.38|36.98|39.38|36.98|39.55|37.15|39.3|36.9|0
1636513200000|2021-11-10 03:00:00|39.42|37.02|39.38|36.98|39.46|37.06|39.22|36.82|0
1636513500000|2021-11-10 03:05:00|39.42|37.02|39.29|36.89|39.46|37.06|39.29|36.89|0
1636513800000|2021-11-10 03:10:00|39.37|36.97|39.61|37.21|39.62|37.22|39.29|36.89|0
1636514100000|2021-11-10 03:15:00|39.7|37.3|39.45|37.05|39.7|37.3|38.8|36.4|0
1636514400000|2021-11-10 03:20:00|39.37|36.97|39.69|37.29|39.77|37.37|39.37|36.97|0
1636514700000|2021-11-10 03:25:00|39.65|37.25|39.61|37.21|39.77|37.37|39.52|37.12|0
1636515000000|2021-11-10 03:30:00|39.69|37.29|39.6|37.2|39.69|37.29|39.52|37.12|0
1636515300000|2021-11-10 03:35:00|39.52|37.12|39.27|36.87|39.6|37.2|39.27|36.87|0
1636515600000|2021-11-10 03:40:00|39.35|36.95|39.27|36.87|39.44|37.04|39.27|36.87|0
1636515900000|2021-11-10 03:45:00|39.35|36.95|38.95|36.55|39.35|36.95|38.71|36.31|0
1636516200000|2021-11-10 03:50:00|38.87|36.47|38.7|36.3|39.11|36.71|38.54|36.14|0
1636516500000|2021-11-10 03:55:00|38.78|36.38|39.18|36.78|39.43|37.03|38.78|36.38|0
1636516800000|2021-11-10 04:00:00|39.26|36.86|38.94|36.54|39.42|37.02|38.94|36.54|0
1636517100000|2021-11-10 04:05:00|39.02|36.62|38.77|36.37|39.1|36.7|38.77|36.37|0
1636517400000|2021-11-10 04:10:00|38.73|36.33|39.01|36.61|39.01|36.61|38.69|36.29|0
1636517700000|2021-11-10 04:15:00|39.05|36.65|39.09|36.69|39.09|36.69|38.93|36.53|0
1636518000000|2021-11-10 04:20:00|39.13|36.73|38.84|36.44|39.17|36.77|38.84|36.44|0
1636518300000|2021-11-10 04:25:00|38.92|36.52|40.07|37.67|40.16|37.76|38.92|36.52|0
1636518600000|2021-11-10 04:30:00|39.99|37.59|40.48|38.08|40.48|38.08|39.83|37.43|0
1636518900000|2021-11-10 04:35:00|40.52|38.12|40.39|37.99|40.56|38.16|40.39|37.99|0
1636519200000|2021-11-10 04:40:00|40.43|38.03|40.15|37.75|40.43|38.03|40.15|37.75|0
1636519500000|2021-11-10 04:45:00|40.23|37.83|40.31|37.91|40.39|37.99|40.14|37.74|0
1636519800000|2021-11-10 04:50:00|40.22|37.82|40.38|37.98|40.47|38.07|40.22|37.82|0
1636520100000|2021-11-10 04:55:00|40.3|37.9|40.46|38.06|40.54|38.14|40.22|37.82|0
1636520400000|2021-11-10 05:00:00|40.54|38.14|40.54|38.14|40.79|38.39|40.46|38.06|0
1636520700000|2021-11-10 05:05:00|40.46|38.06|40.46|38.06|40.7|38.3|40.37|37.97|0
1636521000000|2021-11-10 05:10:00|40.54|38.14|40.53|38.13|40.62|38.22|40.33|37.93|0
1636521300000|2021-11-10 05:15:00|40.49|38.09|40.33|37.93|40.53|38.13|40.29|37.89|0
1636521600000|2021-11-10 05:20:00|40.37|37.97|40.45|38.05|40.45|38.05|40.2|37.8|0
1636521900000|2021-11-10 05:25:00|40.36|37.96|40.53|38.13|40.61|38.21|40.36|37.96|0
1636522200000|2021-11-10 05:30:00|40.61|38.21|41.14|38.74|41.18|38.78|40.61|38.21|0
1636522500000|2021-11-10 05:35:00|41.18|38.78|41.05|38.65|41.18|38.78|40.89|38.49|0
1636522800000|2021-11-10 05:40:00|41.18|38.78|41.26|38.86|41.34|38.94|41.18|38.78|0
1636523100000|2021-11-10 05:45:00|41.17|38.77|41.34|38.94|41.51|39.11|41.17|38.77|0
1636523400000|2021-11-10 05:50:00|41.25|38.85|41.17|38.77|41.34|38.94|41.09|38.69|0
1636523700000|2021-11-10 05:55:00|41.09|38.69|41.08|38.68|41.33|38.93|41.08|38.68|0
1636524000000|2021-11-10 06:00:00|41.17|38.77|41.49|39.09|41.49|39.09|40.96|38.56|0
1636524300000|2021-11-10 06:05:00|41.41|39.01|41.49|39.09|41.58|39.18|41.41|39.01|0
1636524600000|2021-11-10 06:10:00|41.53|39.13|41.57|39.17|41.83|39.43|41.49|39.09|0
1636524900000|2021-11-10 06:15:00|41.66|39.26|41.99|39.59|41.99|39.59|41.66|39.26|0
1636525200000|2021-11-10 06:20:00|41.9|39.5|41.82|39.42|41.99|39.59|41.82|39.42|0
1636525500000|2021-11-10 06:25:00|41.9|39.5|42.66|40.26|42.66|40.26|41.9|39.5|0
1636525800000|2021-11-10 06:30:00|42.74|40.34|42.57|40.17|42.74|40.34|42.32|39.92|0
1636526100000|2021-11-10 06:35:00|42.53|40.13|43.08|40.68|43.16|40.76|42.53|40.13|0
1636526400000|2021-11-10 06:40:00|43.25|40.85|43.42|41.02|43.46|41.06|43.25|40.85|0
1636526700000|2021-11-10 06:45:00|43.33|40.93|43.72|41.32|43.72|41.32|43.33|40.93|0
1636527000000|2021-11-10 06:50:00|43.67|41.27|43.55|41.15|44.11|41.71|43.47|41.07|0
1636527300000|2021-11-10 06:55:00|43.47|41.07|43.29|40.89|43.47|41.07|43.03|40.63|0
1636527600000|2021-11-10 07:00:00|43.38|40.98|43.46|41.06|43.55|41.15|43.03|40.63|0
1636527900000|2021-11-10 07:05:00|43.55|41.15|44.33|41.93|44.33|41.93|43.46|41.06|0
1636528200000|2021-11-10 07:10:00|44.24|41.84|44.33|41.93|44.33|41.93|43.98|41.58|0
1636528500000|2021-11-10 07:15:00|44.41|42.01|45.12|42.72|45.21|42.81|44.24|41.84|0
1636528800000|2021-11-10 07:20:00|45.21|42.81|45.47|43.07|45.74|43.34|45.21|42.81|0
1636529100000|2021-11-10 07:25:00|45.38|42.98|45.11|42.71|45.38|42.98|44.94|42.54|0
1636529400000|2021-11-10 07:30:00|45.2|42.8|45.47|43.07|45.65|43.25|44.93|42.53|0
1636529700000|2021-11-10 07:35:00|45.38|42.98|45.46|43.06|45.46|43.06|45.2|42.8|0
1636530000000|2021-11-10 07:40:00|45.37|42.97|44.92|42.52|45.46|43.06|44.92|42.52|0
1636530300000|2021-11-10 07:45:00|45.01|42.61|45.01|42.61|45.01|42.61|44.75|42.35|0
1636530600000|2021-11-10 07:50:00|44.92|42.52|44.83|42.43|45.19|42.79|44.74|42.34|0
1636530900000|2021-11-10 07:55:00|44.92|42.52|45|42.6|45|42.6|44.83|42.43|0
1636531200000|2021-11-10 08:00:00|45.18|42.78|45.46|43.06|46.04|43.64|45.18|42.78|0
1636531500000|2021-11-10 08:05:00|45.3|43.3|45.84|43.84|45.93|43.93|44.77|42.77|0
1636531800000|2021-11-10 08:10:00|45.75|43.75|45.84|43.84|46.02|44.02|45.57|43.57|0
1636532100000|2021-11-10 08:15:00|45.75|43.75|45.29|43.29|45.84|43.84|45.29|43.29|0
1636532400000|2021-11-10 08:20:00|45.38|43.38|45.11|43.11|45.38|43.38|44.76|42.76|0
1636532700000|2021-11-10 08:25:00|45.06|43.06|45.11|43.11|45.47|43.47|45.02|43.02|0
1636533000000|2021-11-10 08:30:00|45.06|43.06|44.39|42.39|45.2|43.2|44.39|42.39|0
1636533300000|2021-11-10 08:35:00|44.31|42.31|43.95|41.95|44.31|42.31|43.78|41.78|0
1636533600000|2021-11-10 08:40:00|43.86|41.86|44.3|42.3|44.39|42.39|43.6|41.6|0
1636533900000|2021-11-10 08:45:00|44.39|42.39|44.12|42.12|44.47|42.47|44.12|42.12|0
1636534200000|2021-11-10 08:50:00|44.16|42.16|43.77|41.77|44.16|42.16|43.68|41.68|0
1636534500000|2021-11-10 08:55:00|43.68|41.68|43.33|41.33|43.81|41.81|43.33|41.33|0
1636534800000|2021-11-10 09:00:00|43.41|41.41|43.32|41.32|43.59|41.59|43.07|41.07|0
1636535100000|2021-11-10 09:05:00|43.41|41.41|42.63|40.63|43.76|41.76|42.37|40.37|0
1636535400000|2021-11-10 09:10:00|42.55|40.55|42.54|40.54|42.8|40.8|42.37|40.37|0
1636535700000|2021-11-10 09:15:00|42.58|40.58|42.28|40.28|42.89|40.89|41.94|39.94|0
1636536000000|2021-11-10 09:20:00|42.2|40.2|41.94|39.94|42.28|40.28|41.43|39.43|0
1636536300000|2021-11-10 09:25:00|42.02|40.02|41.85|39.85|42.28|40.28|41.68|39.68|0
1636536600000|2021-11-10 09:30:00|41.94|39.94|42.36|40.36|42.53|40.53|41.93|39.93|0
1636536900000|2021-11-10 09:35:00|42.27|40.27|42.27|40.27|42.53|40.53|41.72|39.72|0
1636537200000|2021-11-10 09:40:00|42.36|40.36|43.47|41.47|43.47|41.47|42.27|40.27|0
1636537500000|2021-11-10 09:45:00|43.39|41.39|43.82|41.82|43.91|41.91|43.04|41.04|0
1636537800000|2021-11-10 09:50:00|43.99|41.99|43.47|41.47|44.26|42.26|43.47|41.47|0
1636538100000|2021-11-10 09:55:00|43.55|41.55|43.55|41.55|43.73|41.73|43.2|41.2|0
1636538400000|2021-11-10 10:00:00|43.59|41.59|43.11|41.11|43.81|41.81|42.98|40.98|0
1636538700000|2021-11-10 10:05:00|43.15|41.15|43.11|41.11|43.37|41.37|43.02|41.02|0
1636539000000|2021-11-10 10:10:00|43.2|41.2|42.59|40.59|43.2|41.2|42.59|40.59|0
1636539300000|2021-11-10 10:15:00|42.68|40.68|42.76|40.76|42.84|40.84|42.42|40.42|0
1636539600000|2021-11-10 10:20:00|42.67|40.67|42.58|40.58|42.88|40.88|42.5|40.5|0
1636539900000|2021-11-10 10:25:00|42.67|40.67|42.24|40.24|42.67|40.67|42.15|40.15|0
1636540200000|2021-11-10 10:30:00|42.32|40.32|41.56|39.56|42.41|40.41|41.14|39.14|0
1636540500000|2021-11-10 10:35:00|41.47|39.47|40.72|38.72|41.64|39.64|40.72|38.72|0
1636540800000|2021-11-10 10:40:00|40.8|38.8|40.88|38.88|40.96|38.96|40.22|38.22|0
1636541100000|2021-11-10 10:45:00|40.96|38.96|40.55|38.55|41.13|39.13|40.55|38.55|0
1636541400000|2021-11-10 10:50:00|40.54|38.54|40.71|38.71|40.91|38.91|40.38|38.38|0
1636541700000|2021-11-10 10:55:00|40.62|38.62|41.29|39.29|41.46|39.46|40.46|38.46|0
1636542000000|2021-11-10 11:00:00|41.37|39.37|41.54|39.54|41.71|39.71|41.12|39.12|0
1636542300000|2021-11-10 11:05:00|41.62|39.62|41.45|39.45|41.79|39.79|41.37|39.37|0
1636542600000|2021-11-10 11:10:00|41.49|39.49|41.53|39.53|41.87|39.87|41.45|39.45|0
1636542900000|2021-11-10 11:15:00|41.7|39.7|40.36|38.36|41.7|39.7|40.36|38.36|0
1636543200000|2021-11-10 11:20:00|40.44|38.44|41.02|39.02|41.02|39.02|40.44|38.44|0
1636543500000|2021-11-10 11:25:00|41.11|39.11|41.39|39.39|41.52|39.52|41.02|39.02|0
1636543800000|2021-11-10 11:30:00|41.35|39.35|41.27|39.27|41.44|39.44|40.93|38.93|0
1636544100000|2021-11-10 11:35:00|41.1|39.1|39.86|37.86|41.22|39.22|39.61|37.61|0
1636544400000|2021-11-10 11:40:00|39.89|37.89|41.04|39.04|41.53|39.53|39.22|37.22|0
1636544700000|2021-11-10 11:45:00|41.03|39.03|40.95|38.95|41.16|39.16|40.7|38.7|0
1636545000000|2021-11-10 11:50:00|41.03|39.03|40.78|38.78|41.11|39.11|40.54|38.54|0
1636545300000|2021-11-10 11:55:00|40.86|38.86|40.94|38.94|41.19|39.19|40.7|38.7|0
1636545600000|2021-11-10 12:00:00|41.11|39.11|41.27|39.27|41.36|39.36|40.94|38.94|0
1636545900000|2021-11-10 12:05:00|41.23|39.23|41.77|39.77|41.77|39.77|41.19|39.19|0
1636546200000|2021-11-10 12:10:00|41.68|39.68|42.52|40.52|42.61|40.61|41.6|39.6|0
1636546500000|2021-11-10 12:15:00|42.61|40.61|42.26|40.26|42.69|40.69|42.26|40.26|0
1636546800000|2021-11-10 12:20:00|42.35|40.35|42.26|40.26|42.56|40.56|42.09|40.09|0
1636547100000|2021-11-10 12:25:00|42.22|40.22|42.6|40.6|42.68|40.68|42.17|40.17|0
1636547400000|2021-11-10 12:30:00|42.51|40.51|41.75|39.75|42.51|40.51|41.5|39.5|0
1636547700000|2021-11-10 12:35:00|41.83|39.83|42.59|40.59|42.67|40.67|41.58|39.58|0
1636548000000|2021-11-10 12:40:00|42.67|40.67|43.1|41.1|43.1|41.1|42.5|40.5|0
1636548300000|2021-11-10 12:45:00|43.01|41.01|42.12|40.12|43.01|41.01|42.04|40.04|0
1636548600000|2021-11-10 12:50:00|42.04|40.04|42.12|40.12|42.21|40.21|41.95|39.95|0
1636548900000|2021-11-10 12:55:00|42.04|40.04|42.12|40.12|42.29|40.29|41.95|39.95|0
1636549200000|2021-11-10 13:00:00|42.03|40.03|42.28|40.28|42.54|40.54|42.03|40.03|0
1636549500000|2021-11-10 13:05:00|42.37|40.37|43.05|41.05|43.05|41.05|42.28|40.28|0
1636549800000|2021-11-10 13:10:00|43.14|41.14|42.79|40.79|43.22|41.22|42.45|40.45|0
1636550100000|2021-11-10 13:15:00|42.87|40.87|43.04|41.04|43.04|41.04|42.62|40.62|0
1636550400000|2021-11-10 13:20:00|42.96|40.96|42.87|40.87|43.04|41.04|42.61|40.61|0
1636550700000|2021-11-10 13:25:00|42.78|40.78|42.35|40.35|43.12|41.12|42.27|40.27|0
1636551000000|2021-11-10 13:30:00|42.44|40.44|39.94|37.94|42.44|40.44|39.37|37.37|0
1636551300000|2021-11-10 13:35:00|39.69|37.69|38.96|36.96|40.1|38.1|38.81|36.81|0
1636551600000|2021-11-10 13:40:00|39.04|37.04|39.69|37.69|40.26|38.26|39.04|37.04|0
1636551900000|2021-11-10 13:45:00|39.61|37.61|39.12|37.12|39.69|37.69|38.64|36.64|0
1636552200000|2021-11-10 13:50:00|39.2|37.2|40.66|38.66|40.99|38.99|39.2|37.2|0
1636552500000|2021-11-10 13:55:00|40.74|38.74|40.33|38.33|40.91|38.91|40.33|38.33|0
1636552800000|2021-11-10 14:00:00|40.41|38.41|40.24|38.24|40.91|38.91|40|38|0
1636553100000|2021-11-10 14:05:00|40.41|38.41|40.49|38.49|41.23|39.23|40.41|38.41|0
1636553400000|2021-11-10 14:10:00|40.57|38.57|40.69|38.69|40.81|38.81|40.08|38.08|0
1636553700000|2021-11-10 14:15:00|40.73|38.73|40.4|38.4|40.9|38.9|39.91|37.91|0
1636554000000|2021-11-10 14:20:00|40.32|38.32|40.81|38.81|40.89|38.89|40.32|38.32|0
1636554300000|2021-11-10 14:25:00|40.64|38.64|39.82|37.82|40.64|38.64|39.74|37.74|0
1636554600000|2021-11-10 14:30:00|39.66|37.66|40.23|38.23|41.22|39.22|38.93|36.93|0
1636554900000|2021-11-10 14:35:00|40.31|38.31|40.55|38.55|42.06|40.06|39.65|37.65|0
1636555200000|2021-11-10 14:40:00|40.63|38.63|41.21|39.21|42.09|40.09|40.55|38.55|0
1636555500000|2021-11-10 14:45:00|41.46|39.46|42.05|40.05|42.9|40.9|41.29|39.29|0
1636555800000|2021-11-10 14:50:00|42.3|40.3|43.76|41.76|43.93|41.93|41.37|39.37|0
1636556100000|2021-11-10 14:55:00|43.85|41.85|44.72|42.72|45.16|43.16|42.98|40.98|0
1636556400000|2021-11-10 15:00:00|44.81|42.81|43.21|41.21|45.63|43.63|41.83|39.83|0
1636556700000|2021-11-10 15:05:00|43.3|41.3|43.04|41.04|43.65|41.65|42.78|40.78|0
1636557000000|2021-11-10 15:10:00|43.12|41.12|42.94|40.94|43.39|41.39|42.51|40.51|0
1636557300000|2021-11-10 15:15:00|42.86|40.86|43.2|41.2|43.73|41.73|42.86|40.86|0
1636557600000|2021-11-10 15:20:00|43.38|41.38|42.5|40.5|44.09|42.09|42.5|40.5|0
1636557900000|2021-11-10 15:25:00|42.42|40.42|42.59|40.59|43.2|41.2|42.24|40.24|0
1636558200000|2021-11-10 15:30:00|42.5|40.5|42.06|40.06|43.02|41.02|41.55|39.55|0
1636558500000|2021-11-10 15:35:00|42.32|40.32|43.1|41.1|43.23|41.23|42.24|40.24|0
1636558800000|2021-11-10 15:40:00|43.28|41.28|41.8|39.8|43.37|41.37|41.72|39.72|0
1636559100000|2021-11-10 15:45:00|41.89|39.89|42.06|40.06|42.49|40.49|41.71|39.71|0
1636559400000|2021-11-10 15:50:00|41.97|39.97|42.74|40.74|43.01|41.01|41.88|39.88|0
1636559700000|2021-11-10 15:55:00|42.83|40.83|41.96|39.96|42.92|40.92|41.96|39.96|0
1636560000000|2021-11-10 16:00:00|41.79|39.79|42.74|40.74|43.71|41.71|41.79|39.79|0
1636560300000|2021-11-10 16:05:00|42.91|40.91|43|41|43.26|41.26|42.05|40.05|0
1636560600000|2021-11-10 16:10:00|42.91|40.91|41.81|39.81|42.91|40.91|41.46|39.46|0
1636560900000|2021-11-10 16:15:00|41.89|39.89|41.63|39.63|42.24|40.24|41.63|39.63|0
1636561200000|2021-11-10 16:20:00|41.72|39.72|41.97|39.97|42.24|40.24|41.46|39.46|0
1636561500000|2021-11-10 16:25:00|41.89|39.89|40.6|38.6|42.24|40.24|40.43|38.43|0
1636561800000|2021-11-10 16:30:00|40.68|38.68|40.93|38.93|41.02|39.02|39.84|37.84|0
1636562100000|2021-11-10 16:35:00|40.85|38.85|40.42|38.42|41.36|39.36|40.42|38.42|0
1636562400000|2021-11-10 16:40:00|40.51|38.51|39.16|37.16|40.68|38.68|39|37|0
1636562700000|2021-11-10 16:45:00|39.12|37.12|40.41|38.41|40.58|38.58|39|37|0
1636563000000|2021-11-10 16:50:00|40.5|38.5|40.67|38.67|41.01|39.01|40.41|38.41|0
1636563300000|2021-11-10 16:55:00|40.58|38.58|40.92|38.92|41.44|39.44|40.58|38.58|0
1636563600000|2021-11-10 17:00:00|40.96|38.96|40.66|38.66|41.35|39.35|40.49|38.49|0
1636563900000|2021-11-10 17:05:00|40.75|38.75|40.57|38.57|40.92|38.92|39.98|37.98|0
1636564200000|2021-11-10 17:10:00|40.49|38.49|39.81|37.81|40.83|38.83|39.31|37.31|0
1636564500000|2021-11-10 17:15:00|39.89|37.89|39.51|37.51|39.89|37.89|39.14|37.14|0
1636564800000|2021-11-10 17:20:00|39.56|37.56|39.22|37.22|39.89|37.89|38.97|36.97|0
1636565100000|2021-11-10 17:25:00|39.3|37.3|38.4|36.4|39.3|37.3|38.4|36.4|0
1636565400000|2021-11-10 17:30:00|38.56|36.56|39.22|37.22|39.22|37.22|38.4|36.4|0
1636565700000|2021-11-10 17:35:00|39.13|37.13|38.27|36.27|39.55|37.55|38.03|36.03|0
1636566000000|2021-11-10 17:40:00|38.19|36.19|36.89|34.89|38.19|36.19|36.42|34.42|0
1636566300000|2021-11-10 17:45:00|36.73|34.73|36.8|34.8|36.81|34.81|35.36|33.36|0
1636566600000|2021-11-10 17:50:00|36.88|34.88|37.12|35.12|37.48|35.48|36.88|34.88|0
1636566900000|2021-11-10 17:55:00|37.28|35.28|37.92|35.92|38.01|36.01|37.28|35.28|0
1636567200000|2021-11-10 18:00:00|37.84|35.84|36.01|34.01|38.17|36.17|35.85|33.85|0
1636567500000|2021-11-10 18:05:00|35.7|33.7|35.67|33.67|36.29|34.29|34.17|32.17|0
1636567800000|2021-11-10 18:10:00|35.6|33.6|34.75|32.75|36.84|34.84|34.6|32.6|0
1636568100000|2021-11-10 18:15:00|34.83|32.83|34.52|32.52|35.13|33.13|33.93|31.93|0
1636568400000|2021-11-10 18:20:00|34.56|32.56|34.52|32.52|34.75|32.75|33.77|31.77|0
1636568700000|2021-11-10 18:25:00|34.45|32.45|35.28|33.28|35.82|33.82|34.15|32.15|0
1636569000000|2021-11-10 18:30:00|35.31|33.31|36.12|34.12|36.44|34.44|35.2|33.2|0
1636569300000|2021-11-10 18:35:00|36.2|34.2|34.66|32.66|36.2|34.2|34.59|32.59|0
1636569600000|2021-11-10 18:40:00|34.74|32.74|34.74|32.74|35.04|33.04|34.36|32.36|0
1636569900000|2021-11-10 18:45:00|34.81|32.81|34.78|32.78|35.84|33.84|32.75|30.75|0
1636570200000|2021-11-10 18:50:00|34.71|32.71|34.26|32.26|34.93|32.93|33.82|31.82|0
1636570500000|2021-11-10 18:55:00|34.11|32.11|34.41|32.41|35.08|33.08|33.53|31.53|0
1636570800000|2021-11-10 19:00:00|34.26|32.26|33.02|31.02|34.48|32.48|32.66|30.66|0
1636571100000|2021-11-10 19:05:00|32.95|30.95|33.89|31.89|34.11|32.11|32.59|30.59|0
1636571400000|2021-11-10 19:10:00|33.96|31.96|32.94|30.94|33.96|31.96|32.73|30.73|0
1636571700000|2021-11-10 19:15:00|32.8|30.8|33.01|31.01|34.17|32.17|32.66|30.66|0
1636572000000|2021-11-10 19:20:00|32.87|30.87|31.46|29.46|33.73|31.73|31.18|29.18|0
1636572300000|2021-11-10 19:25:00|31.53|29.53|30.43|28.43|31.81|29.81|30.43|28.43|0
1636572600000|2021-11-10 19:30:00|30.4|28.4|31.07|29.07|32.62|30.62|29.34|27.34|0
1636572900000|2021-11-10 19:35:00|31|29|30.26|28.26|31.9|29.9|30.2|28.2|0
1636573200000|2021-11-10 19:40:00|30.33|28.33|29.14|27.14|30.87|28.87|29.08|27.08|0
1636573500000|2021-11-10 19:45:00|29.08|27.08|31.05|29.05|31.75|29.75|28.95|26.95|0
1636573800000|2021-11-10 19:50:00|30.98|28.98|30.62|28.62|31.45|29.45|29.39|27.39|0
1636574100000|2021-11-10 19:55:00|30.69|28.69|29.68|27.68|30.96|28.96|29.61|27.61|0
1636574400000|2021-11-10 20:00:00|29.75|27.75|29.68|27.68|30.55|28.55|29.48|27.48|0
1636574700000|2021-11-10 20:05:00|29.61|27.61|30.55|28.55|31.1|29.1|28.89|26.89|0
1636575000000|2021-11-10 20:10:00|30.68|28.68|31.72|29.72|31.93|29.93|30.68|28.68|0
1636575300000|2021-11-10 20:15:00|31.51|29.51|32.4|30.4|32.84|30.84|31.42|29.42|0
1636575600000|2021-11-10 20:20:00|32.33|30.33|31.69|29.69|32.98|30.98|31.48|29.48|0
1636575900000|2021-11-10 20:25:00|31.62|29.62|32.26|30.26|32.76|30.76|31.62|29.62|0
1636576200000|2021-11-10 20:30:00|32.33|30.33|31.69|29.69|32.83|30.83|31.55|29.55|0
1636576500000|2021-11-10 20:35:00|31.76|29.76|31.34|29.34|31.97|29.97|30.85|28.85|0
1636576800000|2021-11-10 20:40:00|31.48|29.48|30.55|28.55|32.32|30.32|30.23|28.23|0
1636577100000|2021-11-10 20:45:00|30.48|28.48|31.97|29.97|32.68|30.68|30.48|28.48|0
1636577400000|2021-11-10 20:50:00|32.53|30.53|33.2|31.2|34.87|32.87|32.34|30.34|0
1636577700000|2021-11-10 20:55:00|33.13|31.13|31.91|29.91|33.31|31.31|31.84|29.84|0
1636578000000|2021-11-10 21:00:00|31.77|29.77|32.13|30.13|32.21|30.21|31|29|0
1636578300000|2021-11-10 21:05:00|32.06|30.06|32.13|30.13|32.35|30.35|31.99|29.99|0
1636578600000|2021-11-10 21:10:00|32.2|30.2|32.34|30.34|32.41|30.41|31.85|29.85|0
1636578900000|2021-11-10 21:15:00|32.54|30.14|32.68|30.28|32.68|30.28|32.54|30.14|0
1636579200000|2021-11-10 21:20:00|32.75|30.35|33.14|30.74|33.18|30.78|32.68|30.28|0
1636579500000|2021-11-10 21:25:00|33.18|30.78|32.89|30.49|33.18|30.78|32.89|30.49|0
1636579800000|2021-11-10 21:30:00|32.96|30.56|32.96|30.56|33.03|30.63|32.89|30.49|0
1636580100000|2021-11-10 21:35:00|33.03|30.63|33.17|30.77|33.24|30.84|32.96|30.56|0
1636580400000|2021-11-10 21:40:00|33.1|30.7|33.1|30.7|33.24|30.84|32.95|30.55|0
1636580700000|2021-11-10 21:45:00|32.95|30.55|33.38|30.98|33.45|31.05|32.95|30.55|0
1636581000000|2021-11-10 21:50:00|33.42|31.02|33.31|30.91|33.45|31.05|33.31|30.91|0
1636581300000|2021-11-10 21:55:00|33.38|30.98|33.26|30.86|33.52|31.12|33.23|30.83|0
1636581600000|2021-11-10 22:00:00|33.24|30.84|33.26|30.86|33.3|30.9|33.23|30.83|0
1636581900000|2021-11-10 22:05:00|33.28|30.88|33.35|30.95|33.35|30.95|33.26|30.86|0
1636582200000|2021-11-10 22:10:00|33.34|30.94|33.32|30.92|33.38|30.98|33.3|30.9|0
1636582500000|2021-11-10 22:15:00|33.33|30.93|33.33|30.93|33.37|30.97|33.3|30.9|0
1636582800000|2021-11-10 22:20:00|33.32|30.92|33.22|30.82|33.33|30.93|33.22|30.82|0
1636583100000|2021-11-10 22:25:00|33.23|30.83|33.24|30.84|33.38|30.98|33.22|30.82|0
1636583400000|2021-11-10 22:30:00|33.27|30.87|33.25|30.85|33.36|30.96|33.25|30.85|0
1636583700000|2021-11-10 22:35:00|33.27|30.87|33.34|30.94|33.38|30.98|33.25|30.85|0
1636584000000|2021-11-10 22:40:00|33.33|30.93|33.29|30.89|33.34|30.94|33.29|30.89|0
1636584300000|2021-11-10 22:45:00|33.3|30.9|33.3|30.9|33.36|30.96|33.29|30.89|0
1636584600000|2021-11-10 22:50:00|33.29|30.89|33.2|30.8|33.3|30.9|33.14|30.74|0
1636584900000|2021-11-10 22:55:00|33.22|30.82|33.19|30.79|33.22|30.82|33.12|30.72|0
1636585200000|2021-11-10 23:00:00|33.37|30.97|33.34|30.94|33.48|31.08|33.08|30.68|0
1636585500000|2021-11-10 23:05:00|33.26|30.86|32.76|30.36|33.41|31.01|32.62|30.22|0
1636585800000|2021-11-10 23:10:00|32.79|30.39|32.68|30.28|32.79|30.39|32.54|30.14|0
1636586100000|2021-11-10 23:15:00|32.61|30.21|33.11|30.71|33.15|30.75|32.61|30.21|0
1636586400000|2021-11-10 23:20:00|33.26|30.86|33.25|30.85|33.55|31.15|33.25|30.85|0
1636586700000|2021-11-10 23:25:00|33.22|30.82|32.68|30.28|33.22|30.82|32.53|30.13|0
1636587000000|2021-11-10 23:30:00|32.82|30.42|32.46|30.06|32.89|30.49|32.46|30.06|0
1636587300000|2021-11-10 23:35:00|32.39|29.99|32.39|29.99|32.53|30.13|32.24|29.84|0
1636587600000|2021-11-10 23:40:00|32.46|30.06|32.03|29.63|32.53|30.13|32.03|29.63|0
1636587900000|2021-11-10 23:45:00|31.96|29.56|31.57|29.17|32.03|29.63|31.57|29.17|0
1636588200000|2021-11-10 23:50:00|31.54|29.14|31.88|29.48|31.89|29.49|31.47|29.07|0
1636588500000|2021-11-10 23:55:00|31.81|29.41|32.37|29.97|32.45|30.05|31.71|29.31|0
1636588800000|2021-11-11 00:00:00|32.45|30.05|32.51|30.11|32.87|30.47|32.44|30.04|0
1636589100000|2021-11-11 00:05:00|32.58|30.18|33.08|30.68|33.15|30.75|32.44|30.04|0
1636589400000|2021-11-11 00:10:00|33.15|30.75|34.02|31.62|34.17|31.77|33.15|30.75|0
1636589700000|2021-11-11 00:15:00|34.1|31.7|33.95|31.55|34.1|31.7|33.73|31.33|0
1636590000000|2021-11-11 00:20:00|33.87|31.47|34.31|31.91|34.39|31.99|33.87|31.47|0
1636590300000|2021-11-11 00:25:00|34.39|31.99|34.31|31.91|34.54|32.14|34.24|31.84|0
1636590600000|2021-11-11 00:30:00|34.24|31.84|34.38|31.98|34.68|32.28|34.24|31.84|0
1636590900000|2021-11-11 00:35:00|34.46|32.06|34.3|31.9|34.68|32.28|34.3|31.9|0
1636591200000|2021-11-11 00:40:00|34.38|31.98|33.79|31.39|34.68|32.28|33.79|31.39|0
1636591500000|2021-11-11 00:45:00|33.71|31.31|33.78|31.38|33.78|31.38|33.42|31.02|0
1636591800000|2021-11-11 00:50:00|33.71|31.31|33.71|31.31|33.86|31.46|33.49|31.09|0
1636592100000|2021-11-11 00:55:00|33.64|31.24|34|31.6|34.07|31.67|33.63|31.23|0
1636592400000|2021-11-11 01:00:00|33.92|31.52|33.92|31.52|34.22|31.82|33.92|31.52|0
1636592700000|2021-11-11 01:05:00|33.85|31.45|33.48|31.08|33.85|31.45|33.34|30.94|0
1636593000000|2021-11-11 01:10:00|33.59|31.19|33.7|31.3|33.7|31.3|33.41|31.01|0
1636593300000|2021-11-11 01:15:00|33.62|31.22|33.19|30.79|34.06|31.66|33.11|30.71|0
1636593600000|2021-11-11 01:20:00|33.26|30.86|33.25|30.85|33.26|30.86|32.9|30.5|0
1636593900000|2021-11-11 01:25:00|33.33|30.93|33.25|30.85|33.33|30.93|32.86|30.46|0
1636594200000|2021-11-11 01:30:00|33.11|30.71|33.68|31.28|33.69|31.29|32.68|30.28|0
1636594500000|2021-11-11 01:35:00|33.83|31.43|33.75|31.35|33.9|31.5|33.46|31.06|0
1636594800000|2021-11-11 01:40:00|33.72|31.32|33.61|31.21|33.72|31.32|33.39|30.99|0
1636595100000|2021-11-11 01:45:00|33.53|31.13|33.9|31.5|33.97|31.57|33.46|31.06|0
1636595400000|2021-11-11 01:50:00|33.97|31.57|34.26|31.86|34.41|32.01|33.78|31.38|0
1636595700000|2021-11-11 01:55:00|34.22|31.82|35.61|33.21|35.61|33.21|34.11|31.71|0
1636596000000|2021-11-11 02:00:00|35.53|33.13|35.53|33.13|35.83|33.43|35.3|32.9|0
1636596300000|2021-11-11 02:05:00|35.6|33.2|35.68|33.28|35.76|33.36|35.56|33.16|0
1636596600000|2021-11-11 02:10:00|35.64|33.24|35.6|33.2|35.68|33.28|35.45|33.05|0
1636596900000|2021-11-11 02:15:00|35.52|33.12|35.67|33.27|35.67|33.27|35.45|33.05|0
1636597200000|2021-11-11 02:20:00|35.6|33.2|35.78|33.38|35.9|33.5|35.52|33.12|0
1636597500000|2021-11-11 02:25:00|35.82|33.42|35.47|33.07|35.82|33.42|35.47|33.07|0
1636597800000|2021-11-11 02:30:00|35.51|33.11|35.28|32.88|35.67|33.27|35.21|32.81|0
1636598100000|2021-11-11 02:35:00|35.36|32.96|35.43|33.03|35.51|33.11|35.21|32.81|0
1636598400000|2021-11-11 02:40:00|35.51|33.11|35.31|32.91|35.51|33.11|35.28|32.88|0
1636598700000|2021-11-11 02:45:00|35.35|32.95|34.67|32.27|35.35|32.95|34.67|32.27|0
1636599000000|2021-11-11 02:50:00|34.75|32.35|34.67|32.27|34.75|32.35|34.52|32.12|0
1636599300000|2021-11-11 02:55:00|34.63|32.23|34.52|32.12|34.67|32.27|34.37|31.97|0
1636599600000|2021-11-11 03:00:00|34.59|32.19|34.44|32.04|34.67|32.27|34.29|31.89|0
1636599900000|2021-11-11 03:05:00|34.51|32.11|34.59|32.19|34.66|32.26|34.44|32.04|0
1636600200000|2021-11-11 03:10:00|34.51|32.11|34.58|32.18|34.96|32.56|34.51|32.11|0
1636600500000|2021-11-11 03:15:00|34.66|32.26|34.66|32.26|34.88|32.48|34.43|32.03|0
1636600800000|2021-11-11 03:20:00|34.62|32.22|34.54|32.14|34.66|32.26|34.28|31.88|0
1636601100000|2021-11-11 03:25:00|34.58|32.18|34.57|32.17|34.65|32.25|34.35|31.95|0
1636601400000|2021-11-11 03:30:00|34.5|32.1|34.35|31.95|34.5|32.1|34.05|31.65|0
1636601700000|2021-11-11 03:35:00|34.42|32.02|34.49|32.09|34.5|32.1|34.35|31.95|0
1636602000000|2021-11-11 03:40:00|34.42|32.02|34.27|31.87|34.49|32.09|34.27|31.87|0
1636602300000|2021-11-11 03:45:00|34.3|31.9|34.19|31.79|34.3|31.9|33.97|31.57|0
1636602600000|2021-11-11 03:50:00|34.23|31.83|33.97|31.57|34.27|31.87|33.89|31.49|0
1636602900000|2021-11-11 03:55:00|33.89|31.49|33.67|31.27|33.89|31.49|33.45|31.05|0
1636603200000|2021-11-11 04:00:00|33.63|31.23|33.67|31.27|33.74|31.34|33.52|31.12|0
1636603500000|2021-11-11 04:05:00|33.6|31.2|33.74|31.34|33.74|31.34|33.52|31.12|0
1636603800000|2021-11-11 04:10:00|33.67|31.27|33.59|31.19|33.74|31.34|33.59|31.19|0
1636604100000|2021-11-11 04:15:00|33.52|31.12|33.37|30.97|33.59|31.19|33.37|30.97|0
1636604400000|2021-11-11 04:20:00|33.3|30.9|33|30.6|33.3|30.9|32.93|30.53|0
1636604700000|2021-11-11 04:25:00|32.93|30.53|32.22|29.82|32.93|30.53|32.01|29.61|0
1636605000000|2021-11-11 04:30:00|32.15|29.75|32.21|29.81|32.36|29.96|32.15|29.75|0
1636605300000|2021-11-11 04:35:00|32.18|29.78|32.21|29.81|32.28|29.88|32|29.6|0
1636605600000|2021-11-11 04:40:00|32.28|29.88|32.21|29.81|32.28|29.88|32.14|29.74|0
1636605900000|2021-11-11 04:45:00|32.14|29.74|32.56|30.16|32.7|30.3|32.14|29.74|0
1636606200000|2021-11-11 04:50:00|32.63|30.23|32.49|30.09|32.63|30.23|32.42|30.02|0
1636606500000|2021-11-11 04:55:00|32.45|30.05|32.63|30.23|32.63|30.23|32.27|29.87|0
1636606800000|2021-11-11 05:00:00|32.55|30.15|32.91|30.51|32.98|30.58|32.55|30.15|0
1636607100000|2021-11-11 05:05:00|32.84|30.44|32.51|30.11|32.98|30.58|32.41|30.01|0
1636607400000|2021-11-11 05:10:00|32.55|30.15|32.98|30.58|32.98|30.58|32.48|30.08|0
1636607700000|2021-11-11 05:15:00|32.9|30.5|32.9|30.5|32.98|30.58|32.83|30.43|0
1636608000000|2021-11-11 05:20:00|32.97|30.57|33.19|30.79|33.4|31|32.97|30.57|0
1636608300000|2021-11-11 05:25:00|33.26|30.86|33.4|31|33.4|31|33.11|30.71|0
1636608600000|2021-11-11 05:30:00|33.69|31.29|33.98|31.58|34.02|31.62|33.69|31.29|0
1636608900000|2021-11-11 05:35:00|33.91|31.51|33.76|31.36|34.2|31.8|33.76|31.36|0
1636609200000|2021-11-11 05:40:00|33.69|31.29|33.79|31.39|33.83|31.43|33.54|31.14|0
1636609500000|2021-11-11 05:45:00|33.83|31.43|33.61|31.21|33.83|31.43|33.53|31.13|0
1636609800000|2021-11-11 05:50:00|33.57|31.17|33.6|31.2|33.68|31.28|33.46|31.06|0
1636610100000|2021-11-11 05:55:00|33.64|31.24|33.6|31.2|33.82|31.42|33.6|31.2|0
1636610400000|2021-11-11 06:00:00|33.67|31.27|33.53|31.13|34.04|31.64|33.38|30.98|0
1636610700000|2021-11-11 06:05:00|33.6|31.2|34.18|31.78|34.26|31.86|33.6|31.2|0
1636611000000|2021-11-11 06:10:00|34.22|31.82|34.25|31.85|34.26|31.86|34.03|31.63|0
1636611300000|2021-11-11 06:15:00|34.18|31.78|34.4|32|34.47|32.07|34.1|31.7|0
1636611600000|2021-11-11 06:20:00|34.32|31.92|34.1|31.7|34.4|32|34.1|31.7|0
1636611900000|2021-11-11 06:25:00|34.03|31.63|34.32|31.92|34.32|31.92|34.03|31.63|0
1636612200000|2021-11-11 06:30:00|34.35|31.95|34.46|32.06|34.54|32.14|34.35|31.95|0
1636612500000|2021-11-11 06:35:00|34.5|32.1|34.39|31.99|34.54|32.14|34.31|31.91|0
1636612800000|2021-11-11 06:40:00|34.46|32.06|34.31|31.91|34.54|32.14|34.31|31.91|0
1636613100000|2021-11-11 06:45:00|34.38|31.98|33.72|31.32|34.38|31.98|33.72|31.32|0
1636613400000|2021-11-11 06:50:00|33.68|31.28|34.23|31.83|34.3|31.9|33.64|31.24|0
1636613700000|2021-11-11 06:55:00|34.16|31.76|34.15|31.75|34.3|31.9|34.08|31.68|0
1636614000000|2021-11-11 07:00:00|34.23|31.83|34.22|31.82|34.75|32.35|34.15|31.75|0
1636614300000|2021-11-11 07:05:00|34.3|31.9|34.22|31.82|34.37|31.97|34.15|31.75|0
1636614600000|2021-11-11 07:10:00|34.37|31.97|34|31.6|34.37|31.97|33.81|31.41|0
1636614900000|2021-11-11 07:15:00|33.92|31.52|34.59|32.19|34.66|32.26|33.92|31.52|0
1636615200000|2021-11-11 07:20:00|34.66|32.26|34.81|32.41|34.88|32.48|34.44|32.04|0
1636615500000|2021-11-11 07:25:00|34.88|32.48|35.11|32.71|35.18|32.78|34.81|32.41|0
1636615800000|2021-11-11 07:30:00|35.03|32.63|34.8|32.4|35.26|32.86|34.8|32.4|0
1636616100000|2021-11-11 07:35:00|34.65|32.25|34.95|32.55|35.1|32.7|34.58|32.18|0
1636616400000|2021-11-11 07:40:00|35.02|32.62|34.8|32.4|35.1|32.7|34.72|32.32|0
1636616700000|2021-11-11 07:45:00|34.95|32.55|34.2|31.8|34.98|32.58|34.2|31.8|0
1636617000000|2021-11-11 07:50:00|34.27|31.87|34.19|31.79|34.27|31.87|33.75|31.35|0
1636617300000|2021-11-11 07:55:00|34.23|31.83|34.12|31.72|34.49|32.09|34.12|31.72|0
1636617600000|2021-11-11 08:00:00|34.19|31.79|33.01|30.61|35.41|33.01|32.79|30.39|0
1636617900000|2021-11-11 08:05:00|32.94|30.54|33.21|31.21|33.32|31.32|32.37|30.37|0
1636618200000|2021-11-11 08:10:00|33.17|31.17|33.02|31.02|33.32|31.32|32.91|30.91|0
1636618500000|2021-11-11 08:15:00|33.1|31.1|33.61|31.61|33.98|31.98|33.1|31.1|0
1636618800000|2021-11-11 08:20:00|33.68|31.68|33.75|31.75|33.83|31.83|33.39|31.39|0
1636619100000|2021-11-11 08:25:00|33.72|31.72|32.59|30.59|33.83|31.83|32.45|30.45|0
1636619400000|2021-11-11 08:30:00|32.52|30.52|31.5|29.5|32.52|30.52|31.29|29.29|0
1636619700000|2021-11-11 08:35:00|31.57|29.57|31.29|29.29|31.57|29.57|30.79|28.79|0
1636620000000|2021-11-11 08:40:00|31.32|29.32|31.86|29.86|31.93|29.93|31.29|29.29|0
1636620300000|2021-11-11 08:45:00|31.82|29.82|31.64|29.64|31.93|29.93|31.49|29.49|0
1636620600000|2021-11-11 08:50:00|31.57|29.57|32.29|30.29|32.43|30.43|31.57|29.57|0
1636620900000|2021-11-11 08:55:00|32.21|30.21|32.43|30.43|32.58|30.58|32.07|30.07|0
1636621200000|2021-11-11 09:00:00|32.5|30.5|32.98|30.98|33.16|31.16|32.5|30.5|0
1636621500000|2021-11-11 09:05:00|33.05|31.05|32.79|30.79|33.31|31.31|32.5|30.5|0
1636621800000|2021-11-11 09:10:00|32.75|30.75|33.83|31.83|33.83|31.83|32.57|30.57|0
1636622100000|2021-11-11 09:15:00|33.75|31.75|33.98|31.98|33.98|31.98|33.45|31.45|0
1636622400000|2021-11-11 09:20:00|33.9|31.9|34.13|32.13|34.28|32.28|33.83|31.83|0
1636622700000|2021-11-11 09:25:00|34.16|32.16|34.74|32.74|35.05|33.05|33.97|31.97|0
1636623000000|2021-11-11 09:30:00|34.81|32.81|34.71|32.71|35.82|33.82|34.66|32.66|0
1636623300000|2021-11-11 09:35:00|34.78|32.78|34.55|32.55|34.94|32.94|34.47|32.47|0
1636623600000|2021-11-11 09:40:00|34.63|32.63|34.62|32.62|34.63|32.63|34.47|32.47|0
1636623900000|2021-11-11 09:45:00|34.66|32.66|34.7|32.7|34.93|32.93|34.55|32.55|0
1636624200000|2021-11-11 09:50:00|34.78|32.78|35|33|35.16|33.16|34.7|32.7|0
1636624500000|2021-11-11 09:55:00|35.08|33.08|34.92|32.92|35.08|33.08|34.77|32.77|0
1636624800000|2021-11-11 10:00:00|35|33|35.11|33.11|35.15|33.15|34.84|32.84|0
1636625100000|2021-11-11 10:05:00|35.08|33.08|35.46|33.46|35.62|33.62|34.84|32.84|0
1636625400000|2021-11-11 10:10:00|35.54|33.54|35.38|33.38|35.7|33.7|35.23|33.23|0
1636625700000|2021-11-11 10:15:00|35.46|33.46|35.3|33.3|35.54|33.54|35.22|33.22|0
1636626000000|2021-11-11 10:20:00|35.22|33.22|35.06|33.06|35.22|33.22|34.99|32.99|0
1636626300000|2021-11-11 10:25:00|35.14|33.14|35.29|33.29|35.29|33.29|34.83|32.83|0
1636626600000|2021-11-11 10:30:00|35.14|33.14|34.79|32.79|35.14|33.14|34.44|32.44|0
1636626900000|2021-11-11 10:35:00|34.75|32.75|33.91|31.91|34.75|32.75|33.83|31.83|0
1636627200000|2021-11-11 10:40:00|33.98|31.98|34.17|32.17|34.36|32.36|33.83|31.83|0
1636627500000|2021-11-11 10:45:00|34.13|32.13|34.51|32.51|34.59|32.59|34.13|32.13|0
1636627800000|2021-11-11 10:50:00|34.43|32.43|34.43|32.43|34.58|32.58|34.2|32.2|0
1636628100000|2021-11-11 10:55:00|34.51|32.51|34.27|32.27|34.58|32.58|34.2|32.2|0
1636628400000|2021-11-11 11:00:00|34.2|32.2|34.35|32.35|34.58|32.58|34.12|32.12|0
1636628700000|2021-11-11 11:05:00|34.42|32.42|34.65|32.65|34.96|32.96|34.42|32.42|0
1636629000000|2021-11-11 11:10:00|34.73|32.73|34.42|32.42|34.81|32.81|34.34|32.34|0
1636629300000|2021-11-11 11:15:00|34.38|32.38|34.72|32.72|34.72|32.72|34.34|32.34|0
1636629600000|2021-11-11 11:20:00|34.8|32.8|34.57|32.57|34.8|32.8|34.34|32.34|0
1636629900000|2021-11-11 11:25:00|34.53|32.53|34.72|32.72|34.72|32.72|34.41|32.41|0
1636630200000|2021-11-11 11:30:00|34.68|32.68|34.64|32.64|34.87|32.87|34.56|32.56|0
1636630500000|2021-11-11 11:35:00|34.56|32.56|34.56|32.56|34.64|32.64|34.25|32.25|0
1636630800000|2021-11-11 11:40:00|34.63|32.63|34.78|32.78|34.79|32.79|34.56|32.56|0
1636631100000|2021-11-11 11:45:00|34.74|32.74|34.7|32.7|34.78|32.78|34.63|32.63|0
1636631400000|2021-11-11 11:50:00|34.63|32.63|35.09|33.09|35.09|33.09|34.63|32.63|0
1636631700000|2021-11-11 11:55:00|35.01|33.01|35.32|33.32|35.32|33.32|34.85|32.85|0
1636632000000|2021-11-11 12:00:00|35.24|33.24|35.16|33.16|35.32|33.32|34.85|32.85|0
1636632300000|2021-11-11 12:05:00|35.08|33.08|35.31|33.31|35.71|33.71|35.08|33.08|0
1636632600000|2021-11-11 12:10:00|35.27|33.27|34.84|32.84|35.35|33.35|34.84|32.84|0
1636632900000|2021-11-11 12:15:00|34.77|32.77|35|33|35|33|34.53|32.53|0
1636633200000|2021-11-11 12:20:00|34.92|32.92|34.84|32.84|35.15|33.15|34.84|32.84|0
1636633500000|2021-11-11 12:25:00|34.87|32.87|34.91|32.91|34.95|32.95|34.8|32.8|0
1636633800000|2021-11-11 12:30:00|34.84|32.84|34.6|32.6|34.99|32.99|34.52|32.52|0
1636634100000|2021-11-11 12:35:00|34.52|32.52|34.6|32.6|34.83|32.83|34.45|32.45|0
1636634400000|2021-11-11 12:40:00|34.52|32.52|34.6|32.6|34.63|32.63|34.29|32.29|0
1636634700000|2021-11-11 12:45:00|34.67|32.67|34.59|32.59|34.75|32.75|34.52|32.52|0
1636635000000|2021-11-11 12:50:00|34.67|32.67|34.9|32.9|35.21|33.21|34.67|32.67|0
1636635300000|2021-11-11 12:55:00|34.82|32.82|34.89|32.89|35.05|33.05|34.67|32.67|0
1636635600000|2021-11-11 13:00:00|34.74|32.74|34.81|32.81|35.05|33.05|34.58|32.58|0
1636635900000|2021-11-11 13:05:00|34.89|32.89|34.58|32.58|34.89|32.89|34.43|32.43|0
1636636200000|2021-11-11 13:10:00|34.66|32.66|34.58|32.58|34.81|32.81|34.42|32.42|0
1636636500000|2021-11-11 13:15:00|34.5|32.5|34.81|32.81|34.81|32.81|34.42|32.42|0
1636636800000|2021-11-11 13:20:00|34.73|32.73|34.8|32.8|35.04|33.04|34.65|32.65|0
1636637100000|2021-11-11 13:25:00|34.73|32.73|34.65|32.65|34.8|32.8|34.49|32.49|0
1636637400000|2021-11-11 13:30:00|34.57|32.57|34.41|32.41|34.65|32.65|34.34|32.34|0
1636637700000|2021-11-11 13:35:00|34.49|32.49|34.64|32.64|34.64|32.64|34.33|32.33|0
1636638000000|2021-11-11 13:40:00|34.56|32.56|35.02|33.02|35.02|33.02|34.49|32.49|0
1636638300000|2021-11-11 13:45:00|34.95|32.95|35.02|33.02|35.1|33.1|34.79|32.79|0
1636638600000|2021-11-11 13:50:00|34.86|32.86|34.71|32.71|34.94|32.94|34.71|32.71|0
1636638900000|2021-11-11 13:55:00|34.63|32.63|34.94|32.94|35.01|33.01|34.63|32.63|0
1636639200000|2021-11-11 14:00:00|34.86|32.86|34.7|32.7|35.01|33.01|34.55|32.55|0
1636639500000|2021-11-11 14:05:00|34.78|32.78|34.85|32.85|34.85|32.85|34.62|32.62|0
1636639800000|2021-11-11 14:10:00|34.93|32.93|34.85|32.85|34.93|32.93|34.77|32.77|0
1636640100000|2021-11-11 14:15:00|34.77|32.77|34.54|32.54|34.77|32.77|34.31|32.31|0
1636640400000|2021-11-11 14:20:00|34.62|32.62|34.54|32.54|34.62|32.62|34.31|32.31|0
1636640700000|2021-11-11 14:25:00|34.61|32.61|34.15|32.15|34.77|32.77|33.92|31.92|0
1636641000000|2021-11-11 14:30:00|34.38|32.38|32.87|30.87|34.38|32.38|32.8|30.8|0
1636641300000|2021-11-11 14:35:00|32.65|30.65|32.15|30.15|32.87|30.87|31.94|29.94|0
1636641600000|2021-11-11 14:40:00|32.01|30.01|33.03|31.03|33.03|31.03|31.79|29.79|0
1636641900000|2021-11-11 14:45:00|32.88|30.88|33.25|31.25|33.47|31.47|32.73|30.73|0
1636642200000|2021-11-11 14:50:00|33.17|31.17|33.99|31.99|34.22|32.22|32.95|30.95|0
1636642500000|2021-11-11 14:55:00|33.91|31.91|33.99|31.99|34.29|32.29|33.54|31.54|0
1636642800000|2021-11-11 15:00:00|33.84|31.84|32.94|30.94|34.06|32.06|32.43|30.43|0
1636643100000|2021-11-11 15:05:00|33.01|31.01|32.28|30.28|33.53|31.53|31.99|29.99|0
1636643400000|2021-11-11 15:10:00|32.35|30.35|32.86|30.86|33.01|31.01|31.92|29.92|0
1636643700000|2021-11-11 15:15:00|32.93|30.93|32.64|30.64|33.08|31.08|31.7|29.7|0
1636644000000|2021-11-11 15:20:00|32.56|30.56|32.42|30.42|32.71|30.71|31.84|29.84|0
1636644300000|2021-11-11 15:25:00|32.49|30.49|31.76|29.76|32.63|30.63|31.76|29.76|0
1636644600000|2021-11-11 15:30:00|31.55|29.55|31.47|29.47|31.91|29.91|30.84|28.84|0
1636644900000|2021-11-11 15:35:00|31.4|29.4|32.12|30.12|32.48|30.48|31.26|29.26|0
1636645200000|2021-11-11 15:40:00|32.22|30.22|32.88|30.88|33.07|31.07|32.04|30.04|0
1636645500000|2021-11-11 15:45:00|32.84|30.84|32.91|30.91|33.14|31.14|32.26|30.26|0
1636645800000|2021-11-11 15:50:00|32.99|30.99|33.13|31.13|33.36|31.36|32.62|30.62|0
1636646100000|2021-11-11 15:55:00|33.21|31.21|32.61|30.61|33.21|31.21|32.47|30.47|0
1636646400000|2021-11-11 16:00:00|32.54|30.54|32.29|30.49|33.13|31.13|32|30.2|0
1636646700000|2021-11-11 16:05:00|32.22|30.42|31.86|30.06|32.22|30.42|31.71|29.91|0
1636647000000|2021-11-11 16:10:00|31.93|30.13|32.07|30.27|32.07|30.27|31.64|29.84|0
1636647300000|2021-11-11 16:15:00|32|30.2|32.21|30.41|32.36|30.56|31.78|29.98|0
1636647600000|2021-11-11 16:20:00|32.28|30.48|32.65|30.85|32.65|30.85|32.07|30.27|0
1636647900000|2021-11-11 16:25:00|32.72|30.92|32.13|30.33|32.87|31.07|31.99|30.19|0
1636648200000|2021-11-11 16:30:00|32.21|30.41|32.64|30.84|32.64|30.84|31.99|30.19|0
1636648500000|2021-11-11 16:35:00|32.71|30.91|34.06|32.26|34.06|32.26|32.64|30.84|0
1636648800000|2021-11-11 16:40:00|33.98|32.18|33.3|31.5|34.05|32.25|33.3|31.5|0
1636649100000|2021-11-11 16:45:00|33.38|31.58|33.45|31.65|33.52|31.72|33.08|31.28|0
1636649400000|2021-11-11 16:50:00|33.52|31.72|33|31.2|33.52|31.72|32.92|31.12|0
1636649700000|2021-11-11 16:55:00|33.07|31.27|31.84|30.04|33.15|31.35|31.77|29.97|0
1636650000000|2021-11-11 17:00:00|31.92|30.12|30.97|29.17|32.21|30.41|30.83|29.03|0
1636650300000|2021-11-11 17:05:00|31.05|29.25|30.83|29.03|31.48|29.68|30.65|28.85|0
1636650600000|2021-11-11 17:10:00|30.76|28.96|30.54|28.74|31.04|29.24|30.4|28.6|0
1636650900000|2021-11-11 17:15:00|30.4|28.6|30.12|28.32|30.61|28.81|29.49|27.69|0
1636651200000|2021-11-11 17:20:00|30.05|28.25|30.25|28.45|30.54|28.74|29.77|27.97|0
1636651500000|2021-11-11 17:25:00|30.18|28.38|30.46|28.66|30.68|28.88|29.97|28.17|0
1636651800000|2021-11-11 17:30:00|30.32|28.52|30.74|28.94|30.82|29.02|30.25|28.45|0
1636652100000|2021-11-11 17:35:00|30.81|29.01|31.67|29.87|31.89|30.09|30.81|29.01|0
1636652400000|2021-11-11 17:40:00|31.6|29.8|31.6|29.8|31.74|29.94|31.31|29.51|0
1636652700000|2021-11-11 17:45:00|31.67|29.87|31.45|29.65|31.67|29.87|31.09|29.29|0
1636653000000|2021-11-11 17:50:00|31.38|29.58|31.16|29.36|31.52|29.72|31.02|29.22|0
1636653300000|2021-11-11 17:55:00|31.23|29.43|31.09|29.29|31.45|29.65|31.01|29.21|0
1636653600000|2021-11-11 18:00:00|31.01|29.21|30.44|28.64|31.09|29.29|30.16|28.36|0
1636653900000|2021-11-11 18:05:00|30.51|28.71|29.67|27.87|30.51|28.71|29.6|27.8|0
1636654200000|2021-11-11 18:10:00|29.6|27.8|30.23|28.43|30.37|28.57|29.6|27.8|0
1636654500000|2021-11-11 18:15:00|30.3|28.5|30.36|28.56|30.58|28.78|30.09|28.29|0
1636654800000|2021-11-11 18:20:00|30.44|28.64|30.15|28.35|30.93|29.13|30.15|28.35|0
1636655100000|2021-11-11 18:25:00|30.22|28.42|31.59|29.79|31.7|29.9|28.69|26.89|0
1636655400000|2021-11-11 18:30:00|31.56|29.76|31.27|29.47|31.7|29.9|31.27|29.47|0
1636655700000|2021-11-11 18:35:00|31.34|29.54|31.77|29.97|31.84|30.04|31.3|29.5|0
1636656000000|2021-11-11 18:40:00|31.73|29.93|31.77|29.97|31.84|30.04|31.27|29.47|0
1636656300000|2021-11-11 18:45:00|31.84|30.04|32.05|30.25|32.2|30.4|31.84|30.04|0
1636656600000|2021-11-11 18:50:00|32.12|30.32|31.98|30.18|32.2|30.4|31.69|29.89|0
1636656900000|2021-11-11 18:55:00|32.05|30.25|31.9|30.1|32.05|30.25|31.61|29.81|0
1636657200000|2021-11-11 19:00:00|31.83|30.03|32.63|30.83|32.63|30.83|31.69|29.89|0
1636657500000|2021-11-11 19:05:00|32.55|30.75|32.99|31.19|32.99|31.19|32.26|30.46|0
1636657800000|2021-11-11 19:10:00|32.92|31.12|32.55|30.75|32.92|31.12|32.55|30.75|0
1636658100000|2021-11-11 19:15:00|32.62|30.82|32.33|30.53|32.69|30.89|32.25|30.45|0
1636658400000|2021-11-11 19:20:00|32.25|30.45|32.03|30.23|32.4|30.6|32.03|30.23|0
1636658700000|2021-11-11 19:25:00|32.1|30.3|32.03|30.23|32.1|30.3|31.89|30.09|0
1636659000000|2021-11-11 19:30:00|32.1|30.3|32.32|30.52|32.54|30.74|32.03|30.23|0
1636659300000|2021-11-11 19:35:00|32.35|30.55|32.75|30.95|32.9|31.1|32.35|30.55|0
1636659600000|2021-11-11 19:40:00|32.83|31.03|32.53|30.73|33.2|31.4|32.38|30.58|0
1636659900000|2021-11-11 19:45:00|32.38|30.58|32.12|30.32|32.53|30.73|32.09|30.29|0
1636660200000|2021-11-11 19:50:00|32.16|30.36|31.51|29.71|32.16|30.36|31.3|29.5|0
1636660500000|2021-11-11 19:55:00|31.58|29.78|31.51|29.71|31.8|30|31.29|29.49|0
1636660800000|2021-11-11 20:00:00|31.58|29.78|31.29|29.49|31.87|30.07|30.94|29.14|0
1636661100000|2021-11-11 20:05:00|31.22|29.42|31.22|29.42|31.65|29.85|31.15|29.35|0
1636661400000|2021-11-11 20:10:00|31.29|29.49|30.65|28.85|31.29|29.49|30.44|28.64|0
1636661700000|2021-11-11 20:15:00|30.72|28.92|31.28|29.48|31.35|29.55|30.72|28.92|0
1636662000000|2021-11-11 20:20:00|31.21|29.41|31.21|29.41|31.28|29.48|30.82|29.02|0
1636662300000|2021-11-11 20:25:00|31.14|29.34|31.49|29.69|31.92|30.12|31.06|29.26|0
1636662600000|2021-11-11 20:30:00|31.56|29.76|30.92|29.12|31.63|29.83|30.64|28.84|0
1636662900000|2021-11-11 20:35:00|31.13|29.33|31.2|29.4|31.27|29.47|30.71|28.91|0
1636663200000|2021-11-11 20:40:00|31.27|29.47|31.34|29.54|31.56|29.76|31.2|29.4|0
1636663500000|2021-11-11 20:45:00|31.27|29.47|30.77|28.97|31.98|30.18|30.77|28.97|0
1636663800000|2021-11-11 20:50:00|30.98|29.18|30.56|28.76|31.41|29.61|30.49|28.69|0
1636664100000|2021-11-11 20:55:00|30.7|28.9|30.34|28.54|30.83|29.03|30.07|28.27|0
1636664400000|2021-11-11 21:00:00|30.27|28.47|31.11|29.31|31.26|29.46|30.27|28.47|0
1636664700000|2021-11-11 21:05:00|31.04|29.24|30.76|28.96|31.11|29.31|30.76|28.96|0
1636665000000|2021-11-11 21:10:00|30.83|29.03|30.82|29.02|31.04|29.24|30.62|28.82|0
1636665300000|2021-11-11 21:15:00|31.1|28.9|31.23|29.03|31.24|29.04|31.02|28.82|0
1636665600000|2021-11-11 21:20:00|31.3|29.1|31.44|29.24|31.44|29.24|31.3|29.1|0
1636665900000|2021-11-11 21:25:00|31.37|29.17|31.16|28.96|31.37|29.17|31.16|28.96|0
1636666200000|2021-11-11 21:30:00|31.23|29.03|31.01|28.81|31.23|29.03|31.01|28.81|0
1636666500000|2021-11-11 21:35:00|31.08|28.88|31.36|29.16|31.37|29.17|31.08|28.88|0
1636666800000|2021-11-11 21:40:00|31.29|29.09|31.29|29.09|31.43|29.23|31.29|29.09|0
1636667100000|2021-11-11 21:45:00|31.36|29.16|31.5|29.3|31.57|29.37|31.36|29.16|0
1636667400000|2021-11-11 21:50:00|31.57|29.37|31.57|29.37|31.57|29.37|31.5|29.3|0
1636667700000|2021-11-11 21:55:00|31.53|29.33|31.46|29.26|31.57|29.37|31.42|29.22|0
1636668000000|2021-11-11 22:00:00|31.41|29.21|31.42|29.22|31.44|29.24|31.36|29.16|0
1636668300000|2021-11-11 22:05:00|31.4|29.2|31.37|29.17|31.4|29.2|31.26|29.06|0
1636668600000|2021-11-11 22:10:00|31.29|29.09|31.26|29.06|31.36|29.16|31.26|29.06|0
1636668900000|2021-11-11 22:15:00|31.38|29.18|31.29|29.09|31.38|29.18|31.26|29.06|0
1636669200000|2021-11-11 22:20:00|31.3|29.1|31.3|29.1|31.31|29.11|31.3|29.1|0
1636669500000|2021-11-11 22:25:00|31.29|29.09|31.3|29.1|31.3|29.1|31.27|29.07|0
1636669800000|2021-11-11 22:30:00|31.31|29.11|31.36|29.16|31.36|29.16|31.31|29.11|0
1636670100000|2021-11-11 22:35:00|31.35|29.15|31.35|29.15|31.35|29.15|31.31|29.11|0
1636670400000|2021-11-11 22:40:00|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1636670700000|2021-11-11 22:45:00|31.34|29.14|31.39|29.19|31.41|29.21|31.33|29.13|0
1636671000000|2021-11-11 22:50:00|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1636671300000|2021-11-11 22:55:00|31.39|29.19|31.37|29.17|31.39|29.19|31.32|29.12|0
1636671600000|2021-11-11 23:00:00|31.71|29.51|31.67|29.47|31.74|29.54|31.46|29.26|0
1636671900000|2021-11-11 23:05:00|31.6|29.4|31.53|29.33|31.67|29.47|31.53|29.33|0
1636672200000|2021-11-11 23:10:00|31.6|29.4|31.45|29.25|31.6|29.4|31.38|29.18|0
1636672500000|2021-11-11 23:15:00|31.38|29.18|31.74|29.54|31.77|29.57|31.38|29.18|0
1636672800000|2021-11-11 23:20:00|31.81|29.61|31.98|29.78|31.98|29.78|31.73|29.53|0
1636673100000|2021-11-11 23:25:00|31.95|29.75|32.09|29.89|32.16|29.96|31.95|29.75|0
1636673400000|2021-11-11 23:30:00|32.16|29.96|32.16|29.96|32.16|29.96|32.01|29.81|0
1636673700000|2021-11-11 23:35:00|32.23|30.03|32.23|30.03|32.3|30.1|32.16|29.96|0
1636674000000|2021-11-11 23:40:00|32.16|29.96|32.15|29.95|32.23|30.03|32.08|29.88|0
1636674300000|2021-11-11 23:45:00|32.08|29.88|32.37|30.17|32.44|30.24|31.94|29.74|0
1636674600000|2021-11-11 23:50:00|32.44|30.24|32.29|30.09|32.59|30.39|32.29|30.09|0
1636674900000|2021-11-11 23:55:00|32.22|30.02|32.73|30.53|32.73|30.53|32.22|30.02|0
1636675200000|2021-11-12 00:00:00|32.58|30.38|33.47|31.27|33.69|31.49|32.58|30.38|0
1636675500000|2021-11-12 00:05:00|33.39|31.19|33.46|31.26|33.92|31.72|33.39|31.19|0
1636675800000|2021-11-12 00:10:00|33.39|31.19|33.61|31.41|33.69|31.49|33.39|31.19|0
1636676100000|2021-11-12 00:15:00|33.68|31.48|33.61|31.41|33.76|31.56|33.53|31.33|0
1636676400000|2021-11-12 00:20:00|33.53|31.33|33.68|31.48|33.83|31.63|33.49|31.29|0
1636676700000|2021-11-12 00:25:00|33.75|31.55|33.75|31.55|33.83|31.63|33.68|31.48|0
1636677000000|2021-11-12 00:30:00|33.83|31.63|33.9|31.7|33.98|31.78|33.67|31.47|0
1636677300000|2021-11-12 00:35:00|33.97|31.77|34.35|32.15|34.43|32.23|33.9|31.7|0
1636677600000|2021-11-12 00:40:00|34.27|32.07|34.73|32.53|34.81|32.61|34.27|32.07|0
1636677900000|2021-11-12 00:45:00|34.77|32.57|34.42|32.22|34.81|32.61|34.42|32.22|0
1636678200000|2021-11-12 00:50:00|34.34|32.14|34.04|31.84|34.42|32.22|33.96|31.76|0
1636678500000|2021-11-12 00:55:00|33.96|31.76|33.73|31.53|34.04|31.84|33.73|31.53|0
1636678800000|2021-11-12 01:00:00|33.66|31.46|33.5|31.3|33.66|31.46|33.21|31.01|0
1636679100000|2021-11-12 01:05:00|33.47|31.27|33.88|31.68|33.95|31.75|33.43|31.23|0
1636679400000|2021-11-12 01:10:00|33.8|31.6|33.72|31.52|34.1|31.9|33.58|31.38|0
1636679700000|2021-11-12 01:15:00|33.65|31.45|33.72|31.52|33.95|31.75|33.65|31.45|0
1636680000000|2021-11-12 01:20:00|33.65|31.45|33.57|31.37|33.95|31.75|33.49|31.29|0
1636680300000|2021-11-12 01:25:00|33.6|31.4|33.64|31.44|33.72|31.52|33.57|31.37|0
1636680600000|2021-11-12 01:30:00|33.56|31.36|33.56|31.36|33.79|31.59|33.49|31.29|0
1636680900000|2021-11-12 01:35:00|33.49|31.29|33.48|31.28|33.64|31.44|33.34|31.14|0
1636681200000|2021-11-12 01:40:00|33.45|31.25|33.93|31.73|33.93|31.73|33.33|31.13|0
1636681500000|2021-11-12 01:45:00|33.97|31.77|33.7|31.5|34.08|31.88|33.63|31.43|0
1636681800000|2021-11-12 01:50:00|33.78|31.58|34.08|31.88|34.15|31.95|33.7|31.5|0
1636682100000|2021-11-12 01:55:00|34.15|31.95|33.85|31.65|34.15|31.95|33.77|31.57|0
1636682400000|2021-11-12 02:00:00|33.92|31.72|33.77|31.57|34|31.8|33.69|31.49|0
1636682700000|2021-11-12 02:05:00|33.84|31.64|33.54|31.34|33.84|31.64|33.54|31.34|0
1636683000000|2021-11-12 02:10:00|33.62|31.42|33.54|31.34|33.69|31.49|33.47|31.27|0
1636683300000|2021-11-12 02:15:00|33.57|31.37|33.46|31.26|33.57|31.37|33.39|31.19|0
1636683600000|2021-11-12 02:20:00|33.54|31.34|33.68|31.48|33.68|31.48|33.46|31.26|0
1636683900000|2021-11-12 02:25:00|33.76|31.56|33.53|31.33|33.76|31.56|33.53|31.33|0
1636684200000|2021-11-12 02:30:00|33.45|31.25|32.78|30.58|33.6|31.4|32.71|30.51|0
1636684500000|2021-11-12 02:35:00|32.71|30.51|32.41|30.21|32.86|30.66|32.41|30.21|0
1636684800000|2021-11-12 02:40:00|32.49|30.29|32.48|30.28|32.56|30.36|32.2|30|0
1636685100000|2021-11-12 02:45:00|32.56|30.36|32.78|30.58|32.85|30.65|32.41|30.21|0
1636685400000|2021-11-12 02:50:00|32.85|30.65|32.55|30.35|32.92|30.72|32.55|30.35|0
1636685700000|2021-11-12 02:55:00|32.48|30.28|32.26|30.06|32.48|30.28|32.11|29.91|0
1636686000000|2021-11-12 03:00:00|32.18|29.98|32.25|30.05|32.36|30.16|32.18|29.98|0
1636686300000|2021-11-12 03:05:00|32.18|29.98|31.67|29.47|32.25|30.05|31.53|29.33|0
1636686600000|2021-11-12 03:10:00|31.75|29.55|31.74|29.54|31.82|29.62|31.6|29.4|0
1636686900000|2021-11-12 03:15:00|31.81|29.61|32.03|29.83|32.1|29.9|31.81|29.61|0
1636687200000|2021-11-12 03:20:00|31.96|29.76|31.95|29.75|32.03|29.83|31.88|29.68|0
1636687500000|2021-11-12 03:25:00|31.88|29.68|32.09|29.89|32.17|29.97|31.88|29.68|0
1636687800000|2021-11-12 03:30:00|32.02|29.82|32.31|30.11|32.38|30.18|32.02|29.82|0
1636688100000|2021-11-12 03:35:00|32.34|30.14|32.31|30.11|32.45|30.25|32.24|30.04|0
1636688400000|2021-11-12 03:40:00|32.27|30.07|32.09|29.89|32.31|30.11|32.09|29.89|0
1636688700000|2021-11-12 03:45:00|32.05|29.85|31.9|29.7|32.09|29.89|31.9|29.7|0
1636689000000|2021-11-12 03:50:00|31.87|29.67|31.94|29.74|32.08|29.88|31.87|29.67|0
1636689300000|2021-11-12 03:55:00|31.86|29.66|31.93|29.73|32.01|29.81|31.86|29.66|0
1636689600000|2021-11-12 04:00:00|31.86|29.66|31.93|29.73|32|29.8|31.86|29.66|0
1636689900000|2021-11-12 04:05:00|31.86|29.66|31.64|29.44|31.93|29.73|31.64|29.44|0
1636690200000|2021-11-12 04:10:00|31.71|29.51|31.78|29.58|31.78|29.58|31.64|29.44|0
1636690500000|2021-11-12 04:15:00|31.85|29.65|32.14|29.94|32.21|30.01|31.78|29.58|0
1636690800000|2021-11-12 04:20:00|32.17|29.97|32.14|29.94|32.17|29.97|32.14|29.94|0
1636691100000|2021-11-12 04:25:00|32.13|29.93|32.2|30|32.2|30|31.99|29.79|0
1636691400000|2021-11-12 04:30:00|32.28|30.08|32.2|30|32.35|30.15|32.2|30|0
1636691700000|2021-11-12 04:35:00|32.27|30.07|32.27|30.07|32.27|30.07|32.13|29.93|0
1636692000000|2021-11-12 04:40:00|32.34|30.14|32.41|30.21|32.49|30.29|32.34|30.14|0
1636692300000|2021-11-12 04:45:00|32.49|30.29|32.34|30.14|32.49|30.29|32.19|29.99|0
1636692600000|2021-11-12 04:50:00|32.27|30.07|32.34|30.14|32.48|30.28|32.27|30.07|0
1636692900000|2021-11-12 04:55:00|32.26|30.06|31.9|29.7|32.26|30.06|31.9|29.7|0
1636693200000|2021-11-12 05:00:00|31.97|29.77|31.82|29.62|32.11|29.91|31.82|29.62|0
1636693500000|2021-11-12 05:05:00|31.75|29.55|31.82|29.62|31.96|29.76|31.61|29.41|0
1636693800000|2021-11-12 05:10:00|31.89|29.69|31.74|29.54|31.89|29.69|31.67|29.47|0
1636694100000|2021-11-12 05:15:00|31.67|29.47|31.67|29.47|31.67|29.47|31.39|29.19|0
1636694400000|2021-11-12 05:20:00|31.6|29.4|31.99|29.79|32.03|29.83|31.6|29.4|0
1636694700000|2021-11-12 05:25:00|32.03|29.83|31.95|29.75|32.1|29.9|31.95|29.75|0
1636695000000|2021-11-12 05:30:00|31.88|29.68|32.17|29.97|32.17|29.97|31.88|29.68|0
1636695300000|2021-11-12 05:35:00|32.24|30.04|32.31|30.11|32.31|30.11|32.16|29.96|0
1636695600000|2021-11-12 05:40:00|32.24|30.04|32.38|30.18|32.38|30.18|32.24|30.04|0
1636695900000|2021-11-12 05:45:00|32.31|30.11|32.23|30.03|32.38|30.18|32.16|29.96|0
1636696200000|2021-11-12 05:50:00|32.16|29.96|32.23|30.03|32.38|30.18|32.16|29.96|0
1636696500000|2021-11-12 05:55:00|32.3|30.1|32.37|30.17|32.44|30.24|32.23|30.03|0
1636696800000|2021-11-12 06:00:00|32.44|30.24|32.37|30.17|32.44|30.24|32.01|29.81|0
1636697100000|2021-11-12 06:05:00|32.29|30.09|32.29|30.09|32.29|30.09|32.15|29.95|0
1636697400000|2021-11-12 06:10:00|32.25|30.05|32.14|29.94|32.44|30.24|32.14|29.94|0
1636697700000|2021-11-12 06:15:00|32.22|30.02|32.36|30.16|32.36|30.16|32.07|29.87|0
1636698000000|2021-11-12 06:20:00|32.32|30.12|32.36|30.16|32.36|30.16|32.25|30.05|0
1636698300000|2021-11-12 06:25:00|32.5|30.3|32.57|30.37|32.72|30.52|32.5|30.3|0
1636698600000|2021-11-12 06:30:00|32.65|30.45|32.13|29.93|32.72|30.52|32.13|29.93|0
1636698900000|2021-11-12 06:35:00|32.06|29.86|31.77|29.57|32.13|29.93|31.7|29.5|0
1636699200000|2021-11-12 06:40:00|31.7|29.5|31.62|29.42|31.77|29.57|31.48|29.28|0
1636699500000|2021-11-12 06:45:00|31.55|29.35|31.47|29.27|31.62|29.42|31.47|29.27|0
1636699800000|2021-11-12 06:50:00|31.4|29.2|31.19|28.99|31.4|29.2|30.76|28.56|0
1636700100000|2021-11-12 06:55:00|31.26|29.06|31.04|28.84|31.26|29.06|30.97|28.77|0
1636700400000|2021-11-12 07:00:00|30.97|28.77|31.07|28.87|31.25|29.05|30.97|28.77|0
1636700700000|2021-11-12 07:05:00|31.04|28.84|30.97|28.77|31.04|28.84|30.76|28.56|0
1636701000000|2021-11-12 07:10:00|30.93|28.73|31.32|29.12|31.32|29.12|30.89|28.69|0
1636701300000|2021-11-12 07:15:00|31.39|29.19|31.96|29.76|31.96|29.76|31.35|29.15|0
1636701600000|2021-11-12 07:20:00|31.89|29.69|31.74|29.54|31.89|29.69|31.53|29.33|0
1636701900000|2021-11-12 07:25:00|31.81|29.61|31.74|29.54|31.88|29.68|31.67|29.47|0
1636702200000|2021-11-12 07:30:00|31.59|29.39|31.52|29.32|31.88|29.68|31.52|29.32|0
1636702500000|2021-11-12 07:35:00|31.66|29.46|31.3|29.1|31.66|29.46|31.3|29.1|0
1636702800000|2021-11-12 07:40:00|31.37|29.17|31.55|29.35|31.55|29.35|31.3|29.1|0
1636703100000|2021-11-12 07:45:00|31.51|29.31|31.23|29.03|31.51|29.31|31.23|29.03|0
1636703400000|2021-11-12 07:50:00|31.19|28.99|30.8|28.6|31.23|29.03|30.73|28.53|0
1636703700000|2021-11-12 07:55:00|30.87|28.67|31.15|28.95|31.15|28.95|30.59|28.39|0
1636704000000|2021-11-12 08:00:00|31.08|28.88|31.58|29.38|31.58|29.38|30.8|28.6|0
1636704300000|2021-11-12 08:05:00|31.46|29.66|31.38|29.58|31.82|30.02|31.24|29.44|0
1636704600000|2021-11-12 08:10:00|31.45|29.65|30.43|28.63|31.82|30.02|30.42|28.62|0
1636704900000|2021-11-12 08:15:00|30.36|28.56|30.15|28.35|30.57|28.77|30.08|28.28|0
1636705200000|2021-11-12 08:20:00|30.08|28.28|30.5|28.7|30.5|28.7|29.94|28.14|0
1636705500000|2021-11-12 08:25:00|30.39|28.59|30.07|28.27|30.43|28.63|30|28.2|0
1636705800000|2021-11-12 08:30:00|30|28.2|29.86|28.06|30.07|28.27|29.37|27.57|0
1636706100000|2021-11-12 08:35:00|29.79|27.99|30.07|28.27|30.17|28.37|29.51|27.71|0
1636706400000|2021-11-12 08:40:00|30.03|28.23|30.06|28.26|30.13|28.33|29.78|27.98|0
1636706700000|2021-11-12 08:45:00|30.13|28.33|30.41|28.61|30.63|28.83|30.06|28.26|0
1636707000000|2021-11-12 08:50:00|30.34|28.54|30.84|29.04|30.91|29.11|30.27|28.47|0
1636707300000|2021-11-12 08:55:00|30.91|29.11|30.76|28.96|31.13|29.33|30.48|28.68|0
1636707600000|2021-11-12 09:00:00|30.84|29.04|30.37|28.57|31.05|29.25|30.34|28.54|0
1636707900000|2021-11-12 09:05:00|30.33|28.53|30.19|28.39|30.44|28.64|30.05|28.25|0
1636708200000|2021-11-12 09:10:00|30.12|28.32|29.98|28.18|30.12|28.32|29.91|28.11|0
1636708500000|2021-11-12 09:15:00|30.08|28.28|29.76|27.96|30.12|28.32|29.49|27.69|0
1636708800000|2021-11-12 09:20:00|29.69|27.89|30.32|28.52|30.56|28.76|29.69|27.89|0
1636709100000|2021-11-12 09:25:00|30.28|28.48|29.89|28.09|30.32|28.52|29.89|28.09|0
1636709400000|2021-11-12 09:30:00|29.82|28.02|30.31|28.51|30.38|28.58|29.69|27.89|0
1636709700000|2021-11-12 09:35:00|30.38|28.58|30.24|28.44|30.38|28.58|30.03|28.23|0
1636710000000|2021-11-12 09:40:00|30.2|28.4|30.38|28.58|30.38|28.58|30.03|28.23|0
1636710300000|2021-11-12 09:45:00|30.31|28.51|30.58|28.78|30.66|28.86|30.3|28.5|0
1636710600000|2021-11-12 09:50:00|30.66|28.86|30.65|28.85|30.72|28.92|30.37|28.57|0
1636710900000|2021-11-12 09:55:00|30.62|28.82|30.51|28.71|30.65|28.85|30.44|28.64|0
1636711200000|2021-11-12 10:00:00|30.44|28.64|30.65|28.85|30.79|28.99|30.44|28.64|0
1636711500000|2021-11-12 10:05:00|30.79|28.99|30.72|28.92|30.79|28.99|30.47|28.67|0
1636711800000|2021-11-12 10:10:00|30.64|28.84|30.5|28.7|30.72|28.92|30.5|28.7|0
1636712100000|2021-11-12 10:15:00|30.43|28.63|30.64|28.84|30.64|28.84|30.29|28.49|0
1636712400000|2021-11-12 10:20:00|30.57|28.77|30.56|28.76|30.71|28.91|30.53|28.73|0
1636712700000|2021-11-12 10:25:00|30.64|28.84|30.45|28.65|30.64|28.84|30.32|28.52|0
1636713000000|2021-11-12 10:30:00|30.49|28.69|30.56|28.76|30.63|28.83|30.35|28.55|0
1636713300000|2021-11-12 10:35:00|30.49|28.69|30.41|28.61|30.63|28.83|30.41|28.61|0
1636713600000|2021-11-12 10:40:00|30.48|28.68|30.41|28.61|30.48|28.68|30.41|28.61|0
1636713900000|2021-11-12 10:45:00|30.34|28.54|30.44|28.64|30.48|28.68|30.27|28.47|0
1636714200000|2021-11-12 10:50:00|30.48|28.68|31.62|29.82|31.84|30.04|30.48|28.68|0
1636714500000|2021-11-12 10:55:00|31.7|29.9|31.26|29.46|31.77|29.97|31.26|29.46|0
1636714800000|2021-11-12 11:00:00|31.33|29.53|31.18|29.38|31.33|29.53|30.97|29.17|0
1636715100000|2021-11-12 11:05:00|31.15|29.35|30.89|29.09|31.15|29.35|30.82|29.02|0
1636715400000|2021-11-12 11:10:00|30.97|29.17|31.18|29.38|31.61|29.81|30.97|29.17|0
1636715700000|2021-11-12 11:15:00|31.25|29.45|31.39|29.59|31.47|29.67|31.25|29.45|0
1636716000000|2021-11-12 11:20:00|31.46|29.66|31.71|29.91|31.75|29.95|31.39|29.59|0
1636716300000|2021-11-12 11:25:00|31.68|29.88|31.53|29.73|31.68|29.88|31.39|29.59|0
1636716600000|2021-11-12 11:30:00|31.46|29.66|31.6|29.8|31.6|29.8|31.39|29.59|0
1636716900000|2021-11-12 11:35:00|31.67|29.87|32.04|30.24|32.11|30.31|31.6|29.8|0
1636717200000|2021-11-12 11:40:00|32.18|30.38|32.11|30.31|32.4|30.6|31.96|30.16|0
1636717500000|2021-11-12 11:45:00|32.03|30.23|32.47|30.67|32.47|30.67|32.03|30.23|0
1636717800000|2021-11-12 11:50:00|32.55|30.75|32.4|30.6|32.55|30.75|32.32|30.52|0
1636718100000|2021-11-12 11:55:00|32.36|30.56|32.47|30.67|32.62|30.82|32.32|30.52|0
1636718400000|2021-11-12 12:00:00|32.54|30.74|32.2|30.4|32.58|30.78|32.1|30.3|0
1636718700000|2021-11-12 12:05:00|32.24|30.44|31.6|29.8|32.24|30.44|31.52|29.72|0
1636719000000|2021-11-12 12:10:00|31.63|29.83|31.59|29.79|31.67|29.87|31.38|29.58|0
1636719300000|2021-11-12 12:15:00|31.52|29.72|31.59|29.79|31.66|29.86|31.45|29.65|0
1636719600000|2021-11-12 12:20:00|31.52|29.72|31.51|29.71|31.59|29.79|31.44|29.64|0
1636719900000|2021-11-12 12:25:00|31.59|29.79|31.51|29.71|31.59|29.79|31.44|29.64|0
1636720200000|2021-11-12 12:30:00|31.44|29.64|31.22|29.42|31.44|29.64|31.07|29.27|0
1636720500000|2021-11-12 12:35:00|31.14|29.34|31.43|29.63|31.43|29.63|31.07|29.27|0
1636720800000|2021-11-12 12:40:00|31.36|29.56|31.5|29.7|31.58|29.78|31.36|29.56|0
1636721100000|2021-11-12 12:45:00|31.43|29.63|31.43|29.63|31.43|29.63|31.35|29.55|0
1636721400000|2021-11-12 12:50:00|31.35|29.55|31.13|29.33|31.43|29.63|31.06|29.26|0
1636721700000|2021-11-12 12:55:00|31.06|29.26|30.91|29.11|31.2|29.4|30.84|29.04|0
1636722000000|2021-11-12 13:00:00|30.88|29.08|30.91|29.11|31.06|29.26|30.84|29.04|0
1636722300000|2021-11-12 13:05:00|30.84|29.04|31.27|29.47|31.27|29.47|30.84|29.04|0
1636722600000|2021-11-12 13:10:00|31.2|29.4|31.34|29.54|31.41|29.61|31.12|29.32|0
1636722900000|2021-11-12 13:15:00|31.41|29.61|31.34|29.54|31.48|29.68|31.26|29.46|0
1636723200000|2021-11-12 13:20:00|31.41|29.61|31.48|29.68|31.55|29.75|31.26|29.46|0
1636723500000|2021-11-12 13:25:00|31.55|29.75|32.14|30.34|32.14|30.34|31.51|29.71|0
1636723800000|2021-11-12 13:30:00|32.06|30.26|31.43|29.63|32.86|31.06|31.36|29.56|0
1636724100000|2021-11-12 13:35:00|31.4|29.6|31.43|29.63|31.69|29.89|31.21|29.41|0
1636724400000|2021-11-12 13:40:00|31.5|29.7|31.43|29.63|31.58|29.78|31.43|29.63|0
1636724700000|2021-11-12 13:45:00|31.5|29.7|31.76|29.96|31.79|29.99|31.43|29.63|0
1636725000000|2021-11-12 13:50:00|31.79|29.99|31.72|29.92|31.87|30.07|31.61|29.81|0
1636725300000|2021-11-12 13:55:00|31.79|29.99|31.57|29.77|31.79|29.99|31.35|29.55|0
1636725600000|2021-11-12 14:00:00|31.49|29.69|32.23|30.43|32.23|30.43|31.49|29.69|0
1636725900000|2021-11-12 14:05:00|32.16|30.36|32.45|30.65|32.53|30.73|32.16|30.36|0
1636726200000|2021-11-12 14:10:00|32.38|30.58|32.6|30.8|32.75|30.95|32.3|30.5|0
1636726500000|2021-11-12 14:15:00|32.45|30.65|32.67|30.87|32.75|30.95|32.45|30.65|0
1636726800000|2021-11-12 14:20:00|32.6|30.8|31.92|30.12|32.6|30.8|31.92|30.12|0
1636727100000|2021-11-12 14:25:00|32|30.2|31.85|30.05|32.22|30.42|31.85|30.05|0
1636727400000|2021-11-12 14:30:00|31.92|30.12|29.98|28.18|31.99|30.19|29.98|28.18|0
1636727700000|2021-11-12 14:35:00|29.91|28.11|28.77|26.97|30.25|28.45|28.5|26.7|0
1636728000000|2021-11-12 14:40:00|28.84|27.04|29.33|27.53|29.61|27.81|28.77|26.97|0
1636728300000|2021-11-12 14:45:00|29.4|27.6|28.7|26.9|29.68|27.88|28.7|26.9|0
1636728600000|2021-11-12 14:50:00|28.84|27.04|29.18|27.38|29.32|27.52|28.59|26.79|0
1636728900000|2021-11-12 14:55:00|29.25|27.45|29.25|27.45|30.03|28.23|29.18|27.38|0
1636729200000|2021-11-12 15:00:00|28.93|27.13|29.46|27.66|29.67|27.87|28.69|26.89|0
1636729500000|2021-11-12 15:05:00|29.39|27.59|28.97|27.17|29.46|27.66|27.94|26.14|0
1636729800000|2021-11-12 15:10:00|28.9|27.1|28.62|26.82|29.33|27.53|28.41|26.61|0
1636730100000|2021-11-12 15:15:00|28.69|26.89|29.54|27.74|29.54|27.74|28.48|26.68|0
1636730400000|2021-11-12 15:20:00|29.61|27.81|29.04|27.24|29.75|27.95|28.69|26.89|0
1636730700000|2021-11-12 15:25:00|28.97|27.17|28.47|26.67|29.11|27.31|28.06|26.26|0
1636731000000|2021-11-12 15:30:00|28.54|26.74|27.58|25.78|28.82|27.02|27.58|25.78|0
1636731300000|2021-11-12 15:35:00|27.72|25.92|28.33|26.53|28.82|27.02|27.58|25.78|0
1636731600000|2021-11-12 15:40:00|28.4|26.6|29.1|27.3|29.24|27.44|28.33|26.53|0
1636731900000|2021-11-12 15:45:00|29.17|27.37|29.81|28.01|29.88|28.08|28.88|27.08|0
1636732200000|2021-11-12 15:50:00|29.73|27.93|29.73|27.93|30.31|28.51|29.66|27.86|0
1636732500000|2021-11-12 15:55:00|29.66|27.86|30.89|29.09|30.97|29.17|29.66|27.86|0
1636732800000|2021-11-12 16:00:00|31.11|29.31|32.49|30.69|37.77|35.97|30.97|29.17|0
1636733100000|2021-11-12 16:05:00|32.64|30.84|33.1|31.3|33.1|31.3|31.88|30.08|0
1636733400000|2021-11-12 16:10:00|33.18|31.38|33.33|31.53|33.49|31.69|32.33|30.53|0
1636733700000|2021-11-12 16:15:00|33.41|31.61|35.98|34.18|35.98|34.18|33.41|31.61|0
1636734000000|2021-11-12 16:20:00|35.9|34.1|36.15|34.35|36.31|34.51|35.57|33.77|0
1636734300000|2021-11-12 16:25:00|35.98|34.18|36.09|34.29|36.84|35.04|35.6|33.8|0
1636734600000|2021-11-12 16:30:00|36.25|34.45|36.66|34.86|36.75|34.95|35.92|34.12|0
1636734900000|2021-11-12 16:35:00|36.75|34.95|35.48|33.68|37.9|36.1|35.39|33.59|0
1636735200000|2021-11-12 16:40:00|35.56|33.76|35.64|33.84|36.22|34.42|35.56|33.76|0
1636735500000|2021-11-12 16:45:00|35.72|33.92|35.39|33.59|35.72|33.92|34.98|33.18|0
1636735800000|2021-11-12 16:50:00|35.47|33.67|36.71|34.91|36.79|34.99|35.14|33.34|0
1636736100000|2021-11-12 16:55:00|36.79|34.99|36.74|34.94|37.21|35.41|36.46|34.66|0
1636736400000|2021-11-12 17:00:00|36.7|34.9|36.62|34.82|37.46|35.66|36.53|34.73|0
1636736700000|2021-11-12 17:05:00|36.78|34.98|35.95|34.15|36.95|35.15|35.95|34.15|0
1636737000000|2021-11-12 17:10:00|36.03|34.23|37.12|35.32|37.12|35.32|35.87|34.07|0
1636737300000|2021-11-12 17:15:00|37.03|35.23|37.11|35.31|37.2|35.4|36.61|34.81|0
1636737600000|2021-11-12 17:20:00|37.03|35.23|36.77|34.97|37.37|35.57|36.69|34.89|0
1636737900000|2021-11-12 17:25:00|36.86|35.06|36.77|34.97|37.02|35.22|36.35|34.55|0
1636738200000|2021-11-12 17:30:00|36.85|35.05|36.6|34.8|36.85|35.05|36.43|34.63|0
1636738500000|2021-11-12 17:35:00|36.52|34.72|36.43|34.63|36.68|34.88|36.43|34.63|0
1636738800000|2021-11-12 17:40:00|36.35|34.55|35.93|34.13|36.51|34.71|35.93|34.13|0
1636739100000|2021-11-12 17:45:00|36.01|34.21|35.6|33.8|36.26|34.46|35.52|33.72|0
1636739400000|2021-11-12 17:50:00|35.68|33.88|35.84|34.04|35.84|34.04|35.19|33.39|0
1636739700000|2021-11-12 17:55:00|35.92|34.12|35.59|33.79|36.17|34.37|35.27|33.47|0
1636740000000|2021-11-12 18:00:00|35.67|33.87|34.78|32.98|35.67|33.87|34.22|32.42|0
1636740300000|2021-11-12 18:05:00|34.86|33.06|34.57|32.77|35.02|33.22|34.29|32.49|0
1636740600000|2021-11-12 18:10:00|34.61|32.81|34.93|33.13|35.26|33.46|34.45|32.65|0
1636740900000|2021-11-12 18:15:00|34.85|33.05|35.01|33.21|35.09|33.29|34.45|32.65|0
1636741200000|2021-11-12 18:20:00|35.09|33.29|35.09|33.29|35.17|33.37|34.85|33.05|0
1636741500000|2021-11-12 18:25:00|35.05|33.25|35.09|33.29|35.49|33.69|34.92|33.12|0
1636741800000|2021-11-12 18:30:00|35.17|33.37|36.15|34.35|36.15|34.35|35.17|33.37|0
1636742100000|2021-11-12 18:35:00|36.07|34.27|35.9|34.1|36.15|34.35|35.73|33.93|0
1636742400000|2021-11-12 18:40:00|35.81|34.01|35.65|33.85|35.9|34.1|35.57|33.77|0
1636742700000|2021-11-12 18:45:00|35.57|33.77|35.16|33.36|35.57|33.77|34.99|33.19|0
1636743000000|2021-11-12 18:50:00|35.07|33.27|35.72|33.92|35.72|33.92|34.99|33.19|0
1636743300000|2021-11-12 18:55:00|35.81|34.01|36.05|34.25|36.22|34.42|35.72|33.92|0
1636743600000|2021-11-12 19:00:00|36.13|34.33|35.64|33.84|36.13|34.33|35.55|33.75|0
1636743900000|2021-11-12 19:05:00|35.59|33.79|35.39|33.59|35.64|33.84|35.23|33.43|0
1636744200000|2021-11-12 19:10:00|35.47|33.67|35.71|33.91|35.96|34.16|35.47|33.67|0
1636744500000|2021-11-12 19:15:00|35.79|33.99|35.71|33.91|36.12|34.32|35.63|33.83|0
1636744800000|2021-11-12 19:20:00|35.79|33.99|35.38|33.58|35.79|33.99|35.3|33.5|0
1636745100000|2021-11-12 19:25:00|35.46|33.66|34.65|32.85|35.54|33.74|34.49|32.69|0
1636745400000|2021-11-12 19:30:00|34.81|33.01|34.32|32.52|34.89|33.09|34.24|32.44|0
1636745700000|2021-11-12 19:35:00|34.24|32.44|34.88|33.08|34.96|33.16|33.77|31.97|0
1636746000000|2021-11-12 19:40:00|34.84|33.04|34.88|33.08|34.96|33.16|34.56|32.76|0
1636746300000|2021-11-12 19:45:00|34.96|33.16|35.2|33.4|35.2|33.4|34.96|33.16|0
1636746600000|2021-11-12 19:50:00|35.28|33.48|35.12|33.32|35.44|33.64|35.04|33.24|0
1636746900000|2021-11-12 19:55:00|35.2|33.4|35.03|33.23|35.61|33.81|35.03|33.23|0
1636747200000|2021-11-12 20:00:00|35.11|33.31|35.19|33.39|35.36|33.56|34.87|33.07|0
1636747500000|2021-11-12 20:05:00|35.27|33.47|35.6|33.8|35.68|33.88|35.03|33.23|0
1636747800000|2021-11-12 20:10:00|35.52|33.72|35.92|34.12|35.92|34.12|35.27|33.47|0
1636748100000|2021-11-12 20:15:00|35.84|34.04|36|34.2|36.09|34.29|35.51|33.71|0
1636748400000|2021-11-12 20:20:00|36.09|34.29|36.58|34.78|36.83|35.03|36.09|34.29|0
1636748700000|2021-11-12 20:25:00|36.67|34.87|37|35.2|37.09|35.29|36.58|34.78|0
1636749000000|2021-11-12 20:30:00|37.08|35.28|38.53|36.73|38.54|36.74|37.08|35.28|0
1636749300000|2021-11-12 20:35:00|38.62|36.82|37.93|36.13|39.06|37.26|37.93|36.13|0
1636749600000|2021-11-12 20:40:00|38.01|36.21|38.47|36.67|38.9|37.1|37.76|35.96|0
1636749900000|2021-11-12 20:45:00|38.39|36.59|37.45|35.65|38.39|36.59|37.28|35.48|0
1636750200000|2021-11-12 20:50:00|38.04|36.24|37.53|35.73|38.38|36.58|37.53|35.73|0
1636750500000|2021-11-12 20:55:00|37.36|35.56|38.53|36.73|38.96|37.16|37.36|35.56|0
1636750800000|2021-11-12 21:00:00|38.19|36.39|39.65|37.85|39.65|37.85|38.19|36.39|0
1636751100000|2021-11-12 21:05:00|39.57|37.77|40|38.2|40.09|38.29|39.57|37.77|0
1636751400000|2021-11-12 21:10:00|39.91|38.11|39.74|37.94|40|38.2|39.74|37.94|0
1636963500000|2021-11-15 08:05:00|38.04|36.24|37.87|36.07|38.13|36.33|37.61|35.81|0
1636963800000|2021-11-15 08:10:00|37.78|35.98|37.52|35.72|37.78|35.98|36.93|35.13|0
1636964100000|2021-11-15 08:15:00|36.94|35.14|36.98|35.18|37.07|35.27|36.77|34.97|0
1636964400000|2021-11-15 08:20:00|37.06|35.26|37.23|35.43|37.4|35.6|36.89|35.09|0
1636964700000|2021-11-15 08:25:00|37.15|35.35|37.4|35.6|37.57|35.77|37.15|35.35|0
1636965000000|2021-11-15 08:30:00|37.44|35.64|37.48|35.68|37.57|35.77|37.23|35.43|0
1636965300000|2021-11-15 08:35:00|37.44|35.64|37.48|35.68|37.57|35.77|37.22|35.42|0
1636965600000|2021-11-15 08:40:00|37.57|35.77|37.56|35.76|37.65|35.85|37.48|35.68|0
1636965900000|2021-11-15 08:45:00|37.65|35.85|37.82|36.02|37.82|36.02|37.47|35.67|0
1636966200000|2021-11-15 08:50:00|37.91|36.11|38.34|36.54|38.38|36.58|37.82|36.02|0
1636966500000|2021-11-15 08:55:00|38.42|36.62|38.86|37.06|38.86|37.06|38.34|36.54|0
1636966800000|2021-11-15 09:00:00|38.77|36.97|39.21|37.41|39.21|37.41|38.68|36.88|0
1636967100000|2021-11-15 09:05:00|39.3|37.5|39.57|37.77|39.75|37.95|39.3|37.5|0
1636967400000|2021-11-15 09:10:00|39.48|37.68|39.12|37.32|39.56|37.76|39.12|37.32|0
1636967700000|2021-11-15 09:15:00|39.03|37.23|38.94|37.14|39.12|37.32|38.67|36.87|0
1636968000000|2021-11-15 09:20:00|38.76|36.96|39.02|37.22|39.02|37.22|38.58|36.78|0
1636968300000|2021-11-15 09:25:00|38.93|37.13|38.88|37.08|39.02|37.22|38.84|37.04|0
1636968600000|2021-11-15 09:30:00|38.84|37.04|38.57|36.77|38.84|37.04|38.57|36.77|0
1636968900000|2021-11-15 09:35:00|38.49|36.69|38.35|36.55|38.57|36.77|38.22|36.42|0
1636969200000|2021-11-15 09:40:00|38.4|36.6|38.57|36.77|38.66|36.86|38.31|36.51|0
1636969500000|2021-11-15 09:45:00|38.66|36.86|38.48|36.68|38.66|36.86|38.39|36.59|0
1636969800000|2021-11-15 09:50:00|38.39|36.59|38.74|36.94|38.74|36.94|38.39|36.59|0
1636970100000|2021-11-15 09:55:00|38.83|37.03|39|37.2|39.18|37.38|38.74|36.94|0
1636970400000|2021-11-15 10:00:00|39.09|37.29|39.08|37.28|39.26|37.46|39|37.2|0
1636970700000|2021-11-15 10:05:00|39.17|37.37|39.35|37.55|39.44|37.64|39.17|37.37|0
1636971000000|2021-11-15 10:10:00|39.44|37.64|39.52|37.72|39.53|37.73|39.43|37.63|0
1636971300000|2021-11-15 10:15:00|39.61|37.81|39.7|37.9|39.79|37.99|39.52|37.72|0
1636971600000|2021-11-15 10:20:00|39.61|37.81|39.7|37.9|39.79|37.99|39.61|37.81|0
1636971900000|2021-11-15 10:25:00|39.61|37.81|39.51|37.71|39.69|37.89|39.51|37.71|0
1636972200000|2021-11-15 10:30:00|39.42|37.62|39.51|37.71|39.51|37.71|39.33|37.53|0
1636972500000|2021-11-15 10:35:00|39.6|37.8|40.41|38.61|40.41|38.61|39.6|37.8|0
1636972800000|2021-11-15 10:40:00|40.32|38.52|39.77|37.97|40.41|38.61|39.77|37.97|0
1636973100000|2021-11-15 10:45:00|39.86|38.06|39.77|37.97|39.86|38.06|39.59|37.79|0
1636973400000|2021-11-15 10:50:00|39.86|38.06|39.77|37.97|39.86|38.06|39.77|37.97|0
1636973700000|2021-11-15 10:55:00|39.86|38.06|40.12|38.32|40.12|38.32|39.76|37.96|0
1636974000000|2021-11-15 11:00:00|40.21|38.41|39.76|37.96|40.21|38.41|39.58|37.78|0
1636974300000|2021-11-15 11:05:00|39.85|38.05|39.76|37.96|39.94|38.14|39.67|37.87|0
1636974600000|2021-11-15 11:10:00|39.71|37.91|39.75|37.95|39.76|37.96|39.66|37.86|0
1636974900000|2021-11-15 11:15:00|39.66|37.86|40.02|38.22|40.38|38.58|39.66|37.86|0
1636975200000|2021-11-15 11:20:00|39.97|38.17|40.2|38.4|40.2|38.4|39.66|37.86|0
1636975500000|2021-11-15 11:25:00|40.11|38.31|39.56|37.76|40.11|38.31|39.56|37.76|0
1636975800000|2021-11-15 11:30:00|39.65|37.85|40.28|38.48|40.65|38.85|39.65|37.85|0
1636976100000|2021-11-15 11:35:00|40.19|38.39|39.92|38.12|40.19|38.39|39.74|37.94|0
1636976400000|2021-11-15 11:40:00|40.01|38.21|40|38.2|40.1|38.3|39.91|38.11|0
1636976700000|2021-11-15 11:45:00|40.09|38.29|39.95|38.15|40.18|38.38|39.82|38.02|0
1636977000000|2021-11-15 11:50:00|39.91|38.11|40.27|38.47|40.27|38.47|39.91|38.11|0
1636977300000|2021-11-15 11:55:00|40.22|38.42|40.17|38.37|40.27|38.47|40.13|38.33|0
1636977600000|2021-11-15 12:00:00|40.08|38.28|39.99|38.19|40.08|38.28|39.81|38.01|0
1636977900000|2021-11-15 12:05:00|39.9|38.1|39.81|38.01|39.99|38.19|39.81|38.01|0
1636978200000|2021-11-15 12:10:00|39.9|38.1|39.8|38|39.9|38.1|39.71|37.91|0
1636978500000|2021-11-15 12:15:00|39.71|37.91|39.71|37.91|39.8|38|39.71|37.91|0
1636978800000|2021-11-15 12:20:00|39.62|37.82|39.35|37.55|39.62|37.82|39.3|37.5|0
1636979100000|2021-11-15 12:25:00|39.44|37.64|39.43|37.63|39.44|37.64|39.26|37.46|0
1636979400000|2021-11-15 12:30:00|39.52|37.72|39.7|37.9|39.7|37.9|39.43|37.63|0
1636979700000|2021-11-15 12:35:00|39.79|37.99|39.88|38.08|39.88|38.08|39.7|37.9|0
1636980000000|2021-11-15 12:40:00|39.79|37.99|39.87|38.07|39.96|38.16|39.78|37.98|0
1636980300000|2021-11-15 12:45:00|39.96|38.16|40.05|38.25|40.05|38.25|39.87|38.07|0
1636980600000|2021-11-15 12:50:00|39.96|38.16|40.05|38.25|40.14|38.34|39.96|38.16|0
1636980900000|2021-11-15 12:55:00|39.96|38.16|40.13|38.33|40.14|38.34|39.95|38.15|0
1636981200000|2021-11-15 13:00:00|40.04|38.24|40.86|39.06|40.95|39.15|40.04|38.24|0
1636981500000|2021-11-15 13:05:00|40.77|38.97|40.67|38.87|40.86|39.06|40.58|38.78|0
1636981800000|2021-11-15 13:10:00|40.76|38.96|41.59|39.79|41.68|39.88|40.76|38.96|0
1636982100000|2021-11-15 13:15:00|41.68|39.88|42.24|40.44|42.43|40.63|41.64|39.84|0
1636982400000|2021-11-15 13:20:00|42.33|40.53|42.61|40.81|43|41.2|42.33|40.53|0
1636982700000|2021-11-15 13:25:00|42.52|40.72|42.33|40.53|42.9|41.1|42.33|40.53|0
1636983000000|2021-11-15 13:30:00|42.42|40.62|42.42|40.62|42.8|41|42.33|40.53|0
1636983300000|2021-11-15 13:35:00|42.51|40.71|42.42|40.62|42.8|41|42.42|40.62|0
1636983600000|2021-11-15 13:40:00|42.51|40.71|42.6|40.8|42.79|40.99|42.32|40.52|0
1636983900000|2021-11-15 13:45:00|42.7|40.9|41.94|40.14|42.79|40.99|41.94|40.14|0
1636984200000|2021-11-15 13:50:00|42.03|40.23|41.66|39.86|42.03|40.23|41.56|39.76|0
1636984500000|2021-11-15 13:55:00|41.56|39.76|41.56|39.76|41.94|40.14|41.47|39.67|0
1636984800000|2021-11-15 14:00:00|41.65|39.85|41.93|40.13|41.93|40.13|41.47|39.67|0
1636985100000|2021-11-15 14:05:00|41.98|40.18|41.74|39.94|42.12|40.32|41.65|39.85|0
1636985400000|2021-11-15 14:10:00|41.65|39.85|41.46|39.66|41.83|40.03|41.37|39.57|0
1636985700000|2021-11-15 14:15:00|41.37|39.57|41.36|39.56|41.64|39.84|41.27|39.47|0
1636986000000|2021-11-15 14:20:00|41.46|39.66|41.36|39.56|41.55|39.75|41.36|39.56|0
1636986300000|2021-11-15 14:25:00|41.27|39.47|40.62|38.82|41.36|39.56|40.62|38.82|0
1636986600000|2021-11-15 14:30:00|41.08|39.28|40.07|38.27|41.08|39.28|39|37.2|0
1636986900000|2021-11-15 14:35:00|39.98|38.18|40.52|38.72|40.98|39.18|39.71|37.91|0
1636987200000|2021-11-15 14:40:00|40.71|38.91|38.9|37.1|40.8|39|38.64|36.84|0
1636987500000|2021-11-15 14:45:00|38.81|37.01|38.72|36.92|39.61|37.81|38.72|36.92|0
1636987800000|2021-11-15 14:50:00|38.81|37.01|39.07|37.27|39.07|37.27|37.07|35.27|0
1636988100000|2021-11-15 14:55:00|39.16|37.36|40.33|38.53|40.33|38.53|39.16|37.36|0
1636988400000|2021-11-15 15:00:00|40.15|38.35|38.01|36.21|40.33|38.53|37.75|35.95|0
1636988700000|2021-11-15 15:05:00|38.1|36.3|37.75|35.95|38.62|36.82|37.75|35.95|0
1636989000000|2021-11-15 15:10:00|37.66|35.86|37.48|35.68|38.18|36.38|37.31|35.51|0
1636989300000|2021-11-15 15:15:00|37.4|35.6|36.88|35.08|37.61|35.81|36.71|34.91|0
1636989600000|2021-11-15 15:20:00|36.97|35.17|37.22|35.42|38|36.2|36.79|34.99|0
1636989900000|2021-11-15 15:25:00|37.3|35.5|37.47|35.67|38|36.2|37.13|35.33|0
1636990200000|2021-11-15 15:30:00|37.39|35.59|37.47|35.67|37.82|36.02|36.87|35.07|0
1636990500000|2021-11-15 15:35:00|37.38|35.58|37.21|35.41|37.9|36.1|37.04|35.24|0
1636990800000|2021-11-15 15:40:00|37.12|35.32|37.21|35.41|37.55|35.75|36.53|34.73|0
1636991100000|2021-11-15 15:45:00|37.29|35.49|37.81|36.01|37.89|36.09|37.12|35.32|0
1636991400000|2021-11-15 15:50:00|37.72|35.92|37.89|36.09|38.42|36.62|37.55|35.75|0
1636991700000|2021-11-15 15:55:00|38.07|36.27|37.45|35.65|38.15|36.35|37.45|35.65|0
1636992000000|2021-11-15 16:00:00|37.28|35.48|37.62|35.82|38.24|36.44|37.28|35.48|0
1636992300000|2021-11-15 16:05:00|37.54|35.74|38.23|36.43|38.32|36.52|37.45|35.65|0
1636992600000|2021-11-15 16:10:00|38.14|36.34|38.14|36.34|38.32|36.52|37.97|36.17|0
1636992900000|2021-11-15 16:15:00|38.05|36.25|37.7|35.9|38.4|36.6|37.44|35.64|0
1636993200000|2021-11-15 16:20:00|37.79|35.99|37.61|35.81|37.79|35.99|37.35|35.55|0
1636993500000|2021-11-15 16:25:00|37.7|35.9|37.09|35.29|37.7|35.9|37.09|35.29|0
1636993800000|2021-11-15 16:30:00|37.18|35.38|37.43|35.63|37.69|35.89|36.75|34.95|0
1636994100000|2021-11-15 16:35:00|37.52|35.72|37.26|35.46|38.21|36.41|37.26|35.46|0
1636994400000|2021-11-15 16:40:00|37.34|35.54|33.21|31.41|37.43|35.63|33.05|31.25|0
1636994700000|2021-11-15 16:45:00|33.05|31.25|33.93|32.13|34.49|32.69|32.58|30.78|0
1636995000000|2021-11-15 16:50:00|33.85|32.05|33.52|31.72|33.93|32.13|32.58|30.78|0
1636995300000|2021-11-15 16:55:00|33.6|31.8|34.48|32.68|34.57|32.77|33.6|31.8|0
1636995600000|2021-11-15 17:00:00|34.24|32.44|34.73|32.93|34.89|33.09|34.08|32.28|0
1636995900000|2021-11-15 17:05:00|34.64|32.84|34.8|33|34.89|33.09|34.4|32.6|0
1636996200000|2021-11-15 17:10:00|34.72|32.92|34.48|32.68|34.89|33.09|34.15|32.35|0
1636996500000|2021-11-15 17:15:00|34.39|32.59|33.75|31.95|34.56|32.76|33.51|31.71|0
1636996800000|2021-11-15 17:20:00|33.83|32.03|33.42|31.62|33.99|32.19|32.4|30.6|0
1636997100000|2021-11-15 17:25:00|33.34|31.54|33.5|31.7|33.9|32.1|32.95|31.15|0
1636997400000|2021-11-15 17:30:00|33.42|31.62|34.14|32.34|34.38|32.58|33.42|31.62|0
1636997700000|2021-11-15 17:35:00|34.06|32.26|34.7|32.9|34.79|32.99|33.98|32.18|0
1636998000000|2021-11-15 17:40:00|34.79|32.99|35.28|33.48|35.53|33.73|34.13|32.33|0
1636998300000|2021-11-15 17:45:00|35.19|33.39|35.03|33.23|35.36|33.56|34.78|32.98|0
1636998600000|2021-11-15 17:50:00|34.94|33.14|35.19|33.39|35.6|33.8|34.78|32.98|0
1636998900000|2021-11-15 17:55:00|35.27|33.47|35.43|33.63|35.52|33.72|35.1|33.3|0
1636999200000|2021-11-15 18:00:00|35.35|33.55|36.18|34.38|36.27|34.47|34.85|33.05|0
1636999500000|2021-11-15 18:05:00|36.1|34.3|36.01|34.21|36.1|34.3|35.59|33.79|0
1636999800000|2021-11-15 18:10:00|36.09|34.29|35.67|33.87|36.09|34.29|35.59|33.79|0
1637000100000|2021-11-15 18:15:00|35.76|33.96|35.75|33.95|36.51|34.71|35.59|33.79|0
1637000400000|2021-11-15 18:20:00|35.84|34.04|35.67|33.87|36.09|34.29|34.84|33.04|0
1637000700000|2021-11-15 18:25:00|35.75|33.95|35.54|33.74|35.75|33.95|35.08|33.28|0
1637001000000|2021-11-15 18:30:00|35.5|33.7|35.24|33.44|35.75|33.95|35.16|33.36|0
1637001300000|2021-11-15 18:35:00|35.2|33.4|35.16|33.36|35.41|33.61|35|33.2|0
1637001600000|2021-11-15 18:40:00|35.24|33.44|35.07|33.27|35.24|33.44|34.58|32.78|0
1637001900000|2021-11-15 18:45:00|34.99|33.19|35.52|33.72|35.65|33.85|34.99|33.19|0
1637002200000|2021-11-15 18:50:00|35.57|33.77|35.23|33.43|35.65|33.85|35.23|33.43|0
1637002500000|2021-11-15 18:55:00|35.15|33.35|34.98|33.18|35.48|33.68|34.9|33.1|0
1637002800000|2021-11-15 19:00:00|35.06|33.26|34.57|32.77|35.06|33.26|34.33|32.53|0
1637003100000|2021-11-15 19:05:00|34.49|32.69|34.57|32.77|34.65|32.85|34|32.2|0
1637003400000|2021-11-15 19:10:00|34.48|32.68|34.32|32.52|34.97|33.17|34.32|32.52|0
1637003700000|2021-11-15 19:15:00|34.4|32.6|33.83|32.03|34.48|32.68|33.75|31.95|0
1637004000000|2021-11-15 19:20:00|33.75|31.95|34.07|32.27|34.23|32.43|33.43|31.63|0
1637004300000|2021-11-15 19:25:00|34.15|32.35|34.07|32.27|34.23|32.43|33.35|31.55|0
1637004600000|2021-11-15 19:30:00|33.99|32.19|34.39|32.59|34.47|32.67|33.7|31.9|0
1637004900000|2021-11-15 19:35:00|34.47|32.67|34.63|32.83|34.71|32.91|34.39|32.59|0
1637005200000|2021-11-15 19:40:00|34.71|32.91|35.7|33.9|35.87|34.07|34.71|32.91|0
1637005500000|2021-11-15 19:45:00|35.61|33.81|35.61|33.81|36.2|34.4|35.28|33.48|0
1637005800000|2021-11-15 19:50:00|35.69|33.89|35.11|33.31|35.95|34.15|35.03|33.23|0
1637006100000|2021-11-15 19:55:00|35.03|33.23|35.6|33.8|35.94|34.14|35.03|33.23|0
1637006400000|2021-11-15 20:00:00|35.36|33.56|35.27|33.47|35.94|34.14|35.27|33.47|0
1637006700000|2021-11-15 20:05:00|35.35|33.55|35.02|33.22|35.52|33.72|34.94|33.14|0
1637007000000|2021-11-15 20:10:00|35.1|33.3|35.26|33.46|35.51|33.71|34.77|32.97|0
1637007300000|2021-11-15 20:15:00|35.1|33.3|35.34|33.54|35.84|34.04|35.02|33.22|0
1637007600000|2021-11-15 20:20:00|35.43|33.63|35.67|33.87|35.92|34.12|35.43|33.63|0
1637007900000|2021-11-15 20:25:00|35.59|33.79|36.09|34.29|36.26|34.46|35.51|33.71|0
1637008200000|2021-11-15 20:30:00|36|34.2|35.09|33.29|36.09|34.29|35|33.2|0
1637008500000|2021-11-15 20:35:00|35|33.2|34.75|32.95|35.33|33.53|34.59|32.79|0
1637008800000|2021-11-15 20:40:00|34.67|32.87|34.75|32.95|35|33.2|34.26|32.46|0
1637009100000|2021-11-15 20:45:00|34.59|32.79|34.1|32.3|34.67|32.87|33.62|31.82|0
1637009400000|2021-11-15 20:50:00|34.02|32.22|33.93|32.13|34.18|32.38|33.38|31.58|0
1637009700000|2021-11-15 20:55:00|34.01|32.21|36.32|34.52|36.32|34.52|33.77|31.97|0
1637010000000|2021-11-15 21:00:00|36.07|34.27|36.49|34.69|36.92|35.12|36.07|34.27|0
1637010300000|2021-11-15 21:05:00|36.32|34.52|36.48|34.68|36.57|34.77|35.81|34.01|0
1637010600000|2021-11-15 21:10:00|36.4|34.6|36.99|35.19|37.08|35.28|36.15|34.35|0
1637010900000|2021-11-15 21:15:00|37.19|34.99|37.02|34.82|37.19|34.99|36.85|34.65|0
1637011200000|2021-11-15 21:20:00|37.1|34.9|36.84|34.64|37.19|34.99|36.76|34.56|0
1637011500000|2021-11-15 21:25:00|36.93|34.73|36.84|34.64|36.93|34.73|36.76|34.56|0
1637011800000|2021-11-15 21:30:00|36.76|34.56|37.01|34.81|37.05|34.85|36.76|34.56|0
1637012100000|2021-11-15 21:35:00|36.92|34.72|36.84|34.64|36.92|34.72|36.75|34.55|0
1637012400000|2021-11-15 21:40:00|36.83|34.63|36.83|34.63|36.92|34.72|36.75|34.55|0
1637012700000|2021-11-15 21:45:00|36.92|34.72|36.57|34.37|36.92|34.72|36.49|34.29|0
1637013000000|2021-11-15 21:50:00|36.66|34.46|36.83|34.63|36.83|34.63|36.66|34.46|0
1637013300000|2021-11-15 21:55:00|36.91|34.71|37.03|34.83|37.03|34.83|36.82|34.62|0
1637013600000|2021-11-15 22:00:00|36.99|34.79|36.9|34.7|37.06|34.86|36.9|34.7|0
1637013900000|2021-11-15 22:05:00|36.91|34.71|36.89|34.69|36.91|34.71|36.89|34.69|0
1637014800000|2021-11-15 22:20:00|36.83|34.63|36.83|34.63|36.83|34.63|36.79|34.59|0
1637015100000|2021-11-15 22:25:00|36.77|34.57|36.78|34.58|36.81|34.61|36.76|34.56|0
1637015400000|2021-11-15 22:30:00|36.79|34.59|36.84|34.64|36.86|34.66|36.79|34.59|0
1637015700000|2021-11-15 22:35:00|36.79|34.59|36.82|34.62|36.83|34.63|36.79|34.59|0
1637016000000|2021-11-15 22:40:00|36.84|34.64|36.78|34.58|36.84|34.64|36.78|34.58|0
1637016300000|2021-11-15 22:45:00|36.77|34.57|36.62|34.42|36.77|34.57|36.58|34.38|0
1637016600000|2021-11-15 22:50:00|36.63|34.43|36.59|34.39|36.63|34.43|36.53|34.33|0
1637016900000|2021-11-15 22:55:00|36.62|34.42|36.58|34.38|36.74|34.54|36.58|34.38|0
1637017200000|2021-11-15 23:00:00|36.82|34.62|36.78|34.58|36.95|34.75|36.7|34.5|0
1637017500000|2021-11-15 23:05:00|36.7|34.5|36.86|34.66|36.95|34.75|36.7|34.5|0
1637017800000|2021-11-15 23:10:00|36.95|34.75|36.35|34.15|36.95|34.75|36.35|34.15|0
1637018100000|2021-11-15 23:15:00|36.27|34.07|36.22|34.02|36.35|34.15|36.1|33.9|0
1637018400000|2021-11-15 23:20:00|36.26|34.06|36.34|34.14|36.35|34.15|36.22|34.02|0
1637018700000|2021-11-15 23:25:00|36.26|34.06|36.43|34.23|36.43|34.23|36.09|33.89|0
1637019000000|2021-11-15 23:30:00|36.34|34.14|36.29|34.09|36.42|34.22|36.17|33.97|0
1637019300000|2021-11-15 23:35:00|36.34|34.14|36.33|34.13|36.59|34.39|36.25|34.05|0
1637019600000|2021-11-15 23:40:00|36.42|34.22|36.5|34.3|36.59|34.39|36.25|34.05|0
1637019900000|2021-11-15 23:45:00|36.58|34.38|36.24|34.04|36.58|34.38|36.16|33.96|0
1637020200000|2021-11-15 23:50:00|36.28|34.08|36.41|34.21|36.41|34.21|36.16|33.96|0
1637020500000|2021-11-15 23:55:00|36.49|34.29|36.41|34.21|36.49|34.29|36.41|34.21|0
1637020800000|2021-11-16 00:00:00|36.49|34.29|37.08|34.88|37.26|35.06|36.32|34.12|0
1637021100000|2021-11-16 00:05:00|37|34.8|36.65|34.45|37|34.8|36.57|34.37|0
1637021400000|2021-11-16 00:10:00|36.61|34.41|36.57|34.37|36.65|34.45|36.48|34.28|0
1637021700000|2021-11-16 00:15:00|36.48|34.28|36.22|34.02|36.57|34.37|36.06|33.86|0
1637022000000|2021-11-16 00:20:00|36.26|34.06|35.89|33.69|36.65|34.45|35.8|33.6|0
1637022300000|2021-11-16 00:25:00|35.8|33.6|35.72|33.52|35.97|33.77|35.55|33.35|0
1637022600000|2021-11-16 00:30:00|35.63|33.43|35.63|33.43|35.63|33.43|35.38|33.18|0
1637022900000|2021-11-16 00:35:00|35.71|33.51|35.96|33.76|35.96|33.76|35.71|33.51|0
1637023200000|2021-11-16 00:40:00|35.88|33.68|35.79|33.59|36.13|33.93|35.54|33.34|0
1637023500000|2021-11-16 00:45:00|35.87|33.67|36.12|33.92|36.12|33.92|35.79|33.59|0
1637023800000|2021-11-16 00:50:00|36.21|34.01|36.45|34.25|36.54|34.34|36.2|34|0
1637024100000|2021-11-16 00:55:00|36.5|34.3|36.71|34.51|36.96|34.76|36.45|34.25|0
1637024400000|2021-11-16 01:00:00|36.88|34.68|36.7|34.5|36.96|34.76|36.7|34.5|0
1637024700000|2021-11-16 01:05:00|36.62|34.42|36.96|34.76|37.13|34.93|36.62|34.42|0
1637025000000|2021-11-16 01:10:00|37.04|34.84|37.47|35.27|37.47|35.27|36.95|34.75|0
1637025300000|2021-11-16 01:15:00|37.38|35.18|38.03|35.83|38.07|35.87|37.21|35.01|0
1637025600000|2021-11-16 01:20:00|37.98|35.78|38.07|35.87|38.25|36.05|37.81|35.61|0
1637025900000|2021-11-16 01:25:00|38.02|35.82|37.89|35.69|38.07|35.87|37.8|35.6|0
1637026200000|2021-11-16 01:30:00|37.98|35.78|37.63|35.43|37.98|35.78|37.54|35.34|0
1637026500000|2021-11-16 01:35:00|37.71|35.51|37.88|35.68|37.97|35.77|37.63|35.43|0
1637026800000|2021-11-16 01:40:00|37.8|35.6|37.88|35.68|37.97|35.77|37.71|35.51|0
1637027100000|2021-11-16 01:45:00|37.79|35.59|38.14|35.94|38.23|36.03|37.79|35.59|0
1637027400000|2021-11-16 01:50:00|38.31|36.11|37.96|35.76|38.44|36.24|37.96|35.76|0
1637027700000|2021-11-16 01:55:00|38.05|35.85|38.66|36.46|38.84|36.64|37.96|35.76|0
1637028000000|2021-11-16 02:00:00|38.7|36.5|38.48|36.28|38.7|36.5|38.48|36.28|0
1637028300000|2021-11-16 02:05:00|38.57|36.37|38.34|36.14|38.57|36.37|38.34|36.14|0
1637028600000|2021-11-16 02:10:00|38.3|36.1|38.39|36.19|38.39|36.19|38.04|35.84|0
1637028900000|2021-11-16 02:15:00|38.3|36.1|37.86|35.66|38.3|36.1|37.86|35.66|0
1637029200000|2021-11-16 02:20:00|37.77|35.57|37.94|35.74|38.03|35.83|37.77|35.57|0
1637029500000|2021-11-16 02:25:00|37.85|35.65|38.03|35.83|38.03|35.83|37.85|35.65|0
1637029800000|2021-11-16 02:30:00|37.94|35.74|38.11|35.91|38.29|36.09|37.94|35.74|0
1637030100000|2021-11-16 02:35:00|38.02|35.82|38.02|35.82|38.2|36|37.76|35.56|0
1637030400000|2021-11-16 02:40:00|37.93|35.73|37.75|35.55|37.93|35.73|37.75|35.55|0
1637030700000|2021-11-16 02:45:00|37.84|35.64|37.58|35.38|37.93|35.73|37.49|35.29|0
1637031000000|2021-11-16 02:50:00|37.66|35.46|37.49|35.29|37.66|35.46|37.49|35.29|0
1637031300000|2021-11-16 02:55:00|37.57|35.37|37.66|35.46|37.66|35.46|37.57|35.37|0
1637031600000|2021-11-16 03:00:00|37.75|35.55|37.92|35.72|37.92|35.72|37.66|35.46|0
1637031900000|2021-11-16 03:05:00|38|35.8|37.91|35.71|38.09|35.89|37.91|35.71|0
1637032200000|2021-11-16 03:10:00|37.82|35.62|38.08|35.88|38.08|35.88|37.82|35.62|0
1637032500000|2021-11-16 03:15:00|38|35.8|38.08|35.88|38.08|35.88|37.91|35.71|0
1637032800000|2021-11-16 03:20:00|37.99|35.79|37.9|35.7|37.99|35.79|37.9|35.7|0
1637033100000|2021-11-16 03:25:00|37.99|35.79|37.9|35.7|37.99|35.79|37.81|35.61|0
1637033400000|2021-11-16 03:30:00|37.99|35.79|37.9|35.7|37.99|35.79|37.9|35.7|0
1637033700000|2021-11-16 03:35:00|37.85|35.65|37.72|35.52|37.9|35.7|37.67|35.47|0
1637034000000|2021-11-16 03:40:00|37.63|35.43|37.63|35.43|37.72|35.52|37.63|35.43|0
1637034300000|2021-11-16 03:45:00|37.54|35.34|37.45|35.25|37.63|35.43|37.45|35.25|0
1637034600000|2021-11-16 03:50:00|37.54|35.34|37.62|35.42|37.71|35.51|37.54|35.34|0
1637034900000|2021-11-16 03:55:00|37.54|35.34|37.62|35.42|37.71|35.51|37.53|35.33|0
1637035200000|2021-11-16 04:00:00|37.53|35.33|37.36|35.16|37.62|35.42|37.36|35.16|0
1637035500000|2021-11-16 04:05:00|37.27|35.07|37.27|35.07|37.36|35.16|37.1|34.9|0
1637035800000|2021-11-16 04:10:00|37.18|34.98|37.26|35.06|37.35|35.15|37.18|34.98|0
1637036100000|2021-11-16 04:15:00|37.18|34.98|37.09|34.89|37.26|35.06|37.09|34.89|0
1637036400000|2021-11-16 04:20:00|37|34.8|36.15|33.95|37|34.8|35.82|33.62|0
1637036700000|2021-11-16 04:25:00|36.07|33.87|35.98|33.78|36.07|33.87|35.81|33.61|0
1637037000000|2021-11-16 04:30:00|35.9|33.7|36.06|33.86|36.15|33.95|35.73|33.53|0
1637037300000|2021-11-16 04:35:00|35.98|33.78|36.31|34.11|36.31|34.11|35.98|33.78|0
1637037600000|2021-11-16 04:40:00|36.23|34.03|36.14|33.94|36.31|34.11|36.05|33.85|0
1637037900000|2021-11-16 04:45:00|36.05|33.85|36.05|33.85|36.14|33.94|35.97|33.77|0
1637038200000|2021-11-16 04:50:00|35.97|33.77|36.05|33.85|36.05|33.85|35.96|33.76|0
1637038500000|2021-11-16 04:55:00|35.96|33.76|35.88|33.68|35.96|33.76|35.63|33.43|0
1637038800000|2021-11-16 05:00:00|35.92|33.72|36.21|34.01|36.38|34.18|35.92|33.72|0
1637039100000|2021-11-16 05:05:00|36.25|34.05|36.21|34.01|36.29|34.09|36.04|33.84|0
1637039400000|2021-11-16 05:10:00|36.16|33.96|36.03|33.83|36.21|34.01|35.95|33.75|0
1637039700000|2021-11-16 05:15:00|35.95|33.75|35.61|33.41|36.03|33.83|35.61|33.41|0
1637040000000|2021-11-16 05:20:00|35.65|33.45|35.11|32.91|35.7|33.5|34.87|32.67|0
1637040300000|2021-11-16 05:25:00|35.03|32.83|35.03|32.83|35.19|32.99|34.7|32.5|0
1637040600000|2021-11-16 05:30:00|34.94|32.74|35.35|33.15|35.52|33.32|34.94|32.74|0
1637040900000|2021-11-16 05:35:00|35.27|33.07|35.6|33.4|35.6|33.4|35.19|32.99|0
1637041200000|2021-11-16 05:40:00|35.64|33.44|35.43|33.23|35.64|33.44|35.35|33.15|0
1637041500000|2021-11-16 05:45:00|35.47|33.27|35.26|33.06|35.6|33.4|35.26|33.06|0
1637041800000|2021-11-16 05:50:00|35.34|33.14|35.09|32.89|35.34|33.14|35.09|32.89|0
1637042100000|2021-11-16 05:55:00|35.01|32.81|35.25|33.05|35.25|33.05|35.01|32.81|0
1637042400000|2021-11-16 06:00:00|35.17|32.97|35.25|33.05|35.42|33.22|35.04|32.84|0
1637042700000|2021-11-16 06:05:00|35.17|32.97|35.33|33.13|35.33|33.13|35.17|32.97|0
1637043000000|2021-11-16 06:10:00|35.25|33.05|35.41|33.21|35.41|33.21|35.25|33.05|0
1637043300000|2021-11-16 06:15:00|35.58|33.38|35.16|32.96|35.66|33.46|35.16|32.96|0
1637043600000|2021-11-16 06:20:00|35.2|33|35.24|33.04|35.32|33.12|35.16|32.96|0
1637043900000|2021-11-16 06:25:00|35.2|33|34.66|32.46|35.2|33|34.66|32.46|0
1637044200000|2021-11-16 06:30:00|34.82|32.62|34.98|32.78|34.99|32.79|34.74|32.54|0
1637044500000|2021-11-16 06:35:00|35.07|32.87|34.98|32.78|35.07|32.87|34.9|32.7|0
1637044800000|2021-11-16 06:40:00|34.9|32.7|34.9|32.7|35.06|32.86|34.82|32.62|0
1637045100000|2021-11-16 06:45:00|34.85|32.65|34.98|32.78|35.14|32.94|34.85|32.65|0
1637045400000|2021-11-16 06:50:00|35.01|32.81|35.22|33.02|35.3|33.1|35.01|32.81|0
1637045700000|2021-11-16 06:55:00|35.14|32.94|35.38|33.18|35.38|33.18|35.13|32.93|0
1637046000000|2021-11-16 07:00:00|35.3|33.1|35.63|33.43|35.8|33.6|35.3|33.1|0
1637046300000|2021-11-16 07:05:00|35.55|33.35|35.63|33.43|35.63|33.43|35.46|33.26|0
1637046600000|2021-11-16 07:10:00|35.58|33.38|35.21|33.01|35.71|33.51|35.16|32.96|0
1637046900000|2021-11-16 07:15:00|35.12|32.92|35.7|33.5|35.79|33.59|35.12|32.92|0
1637047200000|2021-11-16 07:20:00|35.74|33.54|35.95|33.75|35.95|33.75|35.53|33.33|0
1637047500000|2021-11-16 07:25:00|35.87|33.67|35.61|33.41|35.87|33.67|35.61|33.41|0
1637047800000|2021-11-16 07:30:00|35.53|33.33|35.69|33.49|35.69|33.49|35.44|33.24|0
1637048100000|2021-11-16 07:35:00|35.73|33.53|35.86|33.66|35.86|33.66|35.52|33.32|0
1637048400000|2021-11-16 07:40:00|35.81|33.61|35.77|33.57|36.11|33.91|35.77|33.57|0
1637048700000|2021-11-16 07:45:00|35.85|33.65|35.85|33.65|36.02|33.82|35.81|33.61|0
1637049000000|2021-11-16 07:50:00|35.89|33.69|35.85|33.65|35.93|33.73|35.76|33.56|0
1637049300000|2021-11-16 07:55:00|35.76|33.56|35.68|33.48|35.85|33.65|35.51|33.31|0
1637049600000|2021-11-16 08:00:00|35.59|33.39|36.09|33.89|36.52|34.32|35.59|33.39|0
1637049900000|2021-11-16 08:05:00|35.85|34.05|35.47|33.67|35.98|34.18|35.3|33.5|0
1637050200000|2021-11-16 08:10:00|35.55|33.75|35.22|33.42|35.55|33.75|35.13|33.33|0
1637050500000|2021-11-16 08:15:00|35.13|33.33|35.34|33.54|35.55|33.75|35.13|33.33|0
1637050800000|2021-11-16 08:20:00|35.3|33.5|34.88|33.08|35.46|33.66|34.88|33.08|0
1637051100000|2021-11-16 08:25:00|34.96|33.16|34.79|32.99|35.21|33.41|34.79|32.99|0
1637051400000|2021-11-16 08:30:00|34.88|33.08|34.38|32.58|35.29|33.49|34.38|32.58|0
1637051700000|2021-11-16 08:35:00|34.46|32.66|33.33|31.53|34.54|32.74|33.17|31.37|0
1637052000000|2021-11-16 08:40:00|33.41|31.61|33.81|32.01|34.17|32.37|33.41|31.61|0
1637052300000|2021-11-16 08:45:00|33.73|31.93|33.72|31.92|34.05|32.25|33.6|31.8|0
1637052600000|2021-11-16 08:50:00|33.68|31.88|33.56|31.76|33.88|32.08|33.56|31.76|0
1637052900000|2021-11-16 08:55:00|33.48|31.68|33.67|31.87|33.96|32.16|33.4|31.6|0
1637053200000|2021-11-16 09:00:00|33.64|31.84|33.63|31.83|34.12|32.32|33.63|31.83|0
1637053500000|2021-11-16 09:05:00|33.71|31.91|33.95|32.15|33.99|32.19|33.63|31.83|0
1637053800000|2021-11-16 09:10:00|33.99|32.19|34.19|32.39|34.27|32.47|33.95|32.15|0
1637054100000|2021-11-16 09:15:00|34.27|32.47|34.03|32.23|34.27|32.47|33.95|32.15|0
1637054400000|2021-11-16 09:20:00|33.94|32.14|33.94|32.14|33.94|32.14|33.7|31.9|0
1637054700000|2021-11-16 09:25:00|33.86|32.06|34.02|32.22|34.1|32.3|33.86|32.06|0
1637055000000|2021-11-16 09:30:00|34.1|32.3|34.18|32.38|34.26|32.46|33.94|32.14|0
1637055300000|2021-11-16 09:35:00|34.1|32.3|34.01|32.21|34.26|32.46|33.94|32.14|0
1637055600000|2021-11-16 09:40:00|34.09|32.29|34.17|32.37|34.17|32.37|33.97|32.17|0
1637055900000|2021-11-16 09:45:00|34.25|32.45|34.41|32.61|34.5|32.7|34.17|32.37|0
1637056200000|2021-11-16 09:50:00|34.45|32.65|34.41|32.61|34.58|32.78|34.41|32.61|0
1637056500000|2021-11-16 09:55:00|34.49|32.69|34.74|32.94|34.99|33.19|34.49|32.69|0
1637056800000|2021-11-16 10:00:00|34.78|32.98|34.65|32.85|34.9|33.1|34.57|32.77|0
1637057100000|2021-11-16 10:05:00|34.69|32.89|34.32|32.52|34.69|32.89|34.28|32.48|0
1637057400000|2021-11-16 10:10:00|34.36|32.56|33.59|31.79|34.36|32.56|33.43|31.63|0
1637057700000|2021-11-16 10:15:00|33.51|31.71|33.1|31.3|33.51|31.71|32.95|31.15|0
1637058000000|2021-11-16 10:20:00|33.02|31.22|33.34|31.54|33.58|31.78|32.95|31.15|0
1637058300000|2021-11-16 10:25:00|33.42|31.62|33.5|31.7|33.5|31.7|33.02|31.22|0
1637058600000|2021-11-16 10:30:00|33.58|31.78|33.82|32.02|33.82|32.02|33.58|31.78|0
1637058900000|2021-11-16 10:35:00|33.9|32.1|33.89|32.09|33.98|32.18|33.69|31.89|0
1637059200000|2021-11-16 10:40:00|33.81|32.01|33.73|31.93|33.89|32.09|33.65|31.85|0
1637059500000|2021-11-16 10:45:00|33.65|31.85|33.81|32.01|34.13|32.33|33.65|31.85|0
1637059800000|2021-11-16 10:50:00|33.89|32.09|33.88|32.08|33.97|32.17|33.8|32|0
1637060100000|2021-11-16 10:55:00|33.97|32.17|33.88|32.08|34.05|32.25|33.8|32|0
1637060400000|2021-11-16 11:00:00|33.8|32|33.96|32.16|34.04|32.24|33.72|31.92|0
1637060700000|2021-11-16 11:05:00|33.88|32.08|34.12|32.32|34.2|32.4|33.8|32|0
1637061000000|2021-11-16 11:10:00|34.2|32.4|34.03|32.23|34.2|32.4|33.95|32.15|0
1637061300000|2021-11-16 11:15:00|34.11|32.31|34.27|32.47|34.36|32.56|34.03|32.23|0
1637061600000|2021-11-16 11:20:00|34.36|32.56|34.35|32.55|34.44|32.64|34.27|32.47|0
1637061900000|2021-11-16 11:25:00|34.43|32.63|34.93|33.13|35.01|33.21|34.43|32.63|0
1637062200000|2021-11-16 11:30:00|34.92|33.12|36.01|34.21|36.01|34.21|34.92|33.12|0
1637062500000|2021-11-16 11:35:00|35.93|34.13|35.84|34.04|36.09|34.29|35.67|33.87|0
1637062800000|2021-11-16 11:40:00|35.75|33.95|36.09|34.29|36.17|34.37|35.67|33.87|0
1637063100000|2021-11-16 11:45:00|36.17|34.37|36.34|34.54|36.64|34.84|36.17|34.37|0
1637063400000|2021-11-16 11:50:00|36.3|34.5|36.42|34.62|36.51|34.71|36.25|34.45|0
1637063700000|2021-11-16 11:55:00|36.59|34.79|36.76|34.96|37.02|35.22|36.59|34.79|0
1637064000000|2021-11-16 12:00:00|36.85|35.05|36.84|35.04|37.02|35.22|36.67|34.87|0
1637064300000|2021-11-16 12:05:00|36.93|35.13|36.93|35.13|37.02|35.22|36.84|35.04|0
1637064600000|2021-11-16 12:10:00|36.88|35.08|36.49|34.69|37.01|35.21|36.41|34.61|0
1637064900000|2021-11-16 12:15:00|36.41|34.61|36.49|34.69|36.7|34.9|36.24|34.44|0
1637065200000|2021-11-16 12:20:00|36.41|34.61|36.15|34.35|36.41|34.61|35.89|34.09|0
1637065500000|2021-11-16 12:25:00|36.23|34.43|36.06|34.26|36.23|34.43|35.97|34.17|0
1637065800000|2021-11-16 12:30:00|35.97|34.17|36.06|34.26|36.14|34.34|35.97|34.17|0
1637066100000|2021-11-16 12:35:00|35.97|34.17|35.97|34.17|35.97|34.17|35.8|34|0
1637066400000|2021-11-16 12:40:00|35.88|34.08|35.71|33.91|35.97|34.17|35.63|33.83|0
1637066700000|2021-11-16 12:45:00|35.75|33.95|35.54|33.74|35.8|34|35.46|33.66|0
1637067000000|2021-11-16 12:50:00|35.5|33.7|35.45|33.65|35.5|33.7|35.2|33.4|0
1637067300000|2021-11-16 12:55:00|35.37|33.57|35.7|33.9|35.7|33.9|35.37|33.57|0
1637067600000|2021-11-16 13:00:00|35.62|33.82|36.29|34.49|36.38|34.58|35.62|33.82|0
1637067900000|2021-11-16 13:05:00|36.21|34.41|36.37|34.57|36.37|34.57|36.12|34.32|0
1637068200000|2021-11-16 13:10:00|36.29|34.49|36.11|34.31|36.37|34.57|36.03|34.23|0
1637068500000|2021-11-16 13:15:00|36.2|34.4|36.11|34.31|36.28|34.48|36.03|34.23|0
1637068800000|2021-11-16 13:20:00|36.2|34.4|36.19|34.39|36.45|34.65|36.11|34.31|0
1637069100000|2021-11-16 13:25:00|36.28|34.48|36.36|34.56|36.36|34.56|36.02|34.22|0
1637069400000|2021-11-16 13:30:00|36.66|34.86|36.02|34.22|36.79|34.99|35.26|33.46|0
1637069700000|2021-11-16 13:35:00|36.1|34.3|37.21|35.41|37.47|35.67|36.02|34.22|0
1637070000000|2021-11-16 13:40:00|37.13|35.33|35.84|34.04|37.65|35.85|35.84|34.04|0
1637070300000|2021-11-16 13:45:00|35.93|34.13|35.67|33.87|35.93|34.13|34.67|32.87|0
1637070600000|2021-11-16 13:50:00|35.59|33.79|35.58|33.78|36|34.2|35.5|33.7|0
1637070900000|2021-11-16 13:55:00|35.5|33.7|35.41|33.61|36|34.2|35.33|33.53|0
1637071200000|2021-11-16 14:00:00|35.24|33.44|35.07|33.27|35.33|33.53|34.62|32.82|0
1637071500000|2021-11-16 14:05:00|34.99|33.19|34.91|33.11|35.32|33.52|34.82|33.02|0
1637071800000|2021-11-16 14:10:00|35.07|33.27|34.08|32.28|35.07|33.27|34.08|32.28|0
1637072100000|2021-11-16 14:15:00|34|32.2|34.08|32.28|34.24|32.44|33.76|31.96|0
1637072400000|2021-11-16 14:20:00|34.16|32.36|34.57|32.77|34.73|32.93|34.16|32.36|0
1637072700000|2021-11-16 14:25:00|34.65|32.85|34.56|32.76|34.65|32.85|34.16|32.36|0
1637073000000|2021-11-16 14:30:00|34.48|32.68|36.66|34.86|36.75|34.95|34.32|32.52|0
1637073300000|2021-11-16 14:35:00|36.74|34.94|38.35|36.55|39.66|37.86|36.74|34.94|0
1637073600000|2021-11-16 14:40:00|38.76|36.96|39.11|37.31|39.29|37.49|38.31|36.51|0
1637073900000|2021-11-16 14:45:00|39.29|37.49|40.2|38.4|40.47|38.67|39.11|37.31|0
1637074200000|2021-11-16 14:50:00|40.57|38.77|39.29|37.49|40.94|39.14|38.57|36.77|0
1637074500000|2021-11-16 14:55:00|39.47|37.67|39.1|37.3|39.74|37.94|38.74|36.94|0
1637074800000|2021-11-16 15:00:00|39.19|37.39|40.74|38.94|40.74|38.94|39.19|37.39|0
1637075100000|2021-11-16 15:05:00|40.83|39.03|39.91|38.11|40.83|39.03|39.19|37.39|0
1637075400000|2021-11-16 15:10:00|40|38.2|40.46|38.66|40.46|38.66|39.73|37.93|0
1637075700000|2021-11-16 15:15:00|40.55|38.75|39.72|37.92|41.01|39.21|39.45|37.65|0
1637076000000|2021-11-16 15:20:00|39.54|37.74|39|37.2|39.95|38.15|38.46|36.66|0
1637076300000|2021-11-16 15:25:00|38.82|37.02|37.75|35.95|39.17|37.37|37.75|35.95|0
1637076600000|2021-11-16 15:30:00|37.58|35.78|38.67|36.87|39.08|37.28|37.58|35.78|0
1637076900000|2021-11-16 15:35:00|38.72|36.92|38.72|36.92|39.35|37.55|38.36|36.56|0
1637077200000|2021-11-16 15:40:00|38.63|36.83|38.45|36.65|39.16|37.36|38.01|36.21|0
1637077500000|2021-11-16 15:45:00|38.54|36.74|38.31|36.51|38.62|36.82|37.65|35.85|0
1637077800000|2021-11-16 15:50:00|38.27|36.47|38.53|36.73|38.71|36.91|38.09|36.29|0
1637078100000|2021-11-16 15:55:00|38.62|36.82|38.7|36.9|38.79|36.99|38.08|36.28|0
1637078400000|2021-11-16 16:00:00|38.79|36.99|40.06|38.26|40.06|38.26|38.79|36.99|0
1637078700000|2021-11-16 16:05:00|40.15|38.35|40.6|38.8|40.6|38.8|39.96|38.16|0
1637079000000|2021-11-16 16:10:00|40.7|38.9|41.91|40.11|42.1|40.3|40.7|38.9|0
1637079300000|2021-11-16 16:15:00|42|40.2|43.24|41.44|43.43|41.63|42|40.2|0
1637079600000|2021-11-16 16:20:00|43.43|41.63|43.43|41.63|44.31|42.51|43.33|41.53|0
1637079900000|2021-11-16 16:25:00|43.38|41.58|43.14|41.34|46.92|45.12|42.85|41.05|0
1637080200000|2021-11-16 16:30:00|43.04|41.24|43.14|41.34|43.33|41.53|42.65|40.85|0
1637080500000|2021-11-16 16:35:00|43.23|41.43|43.23|41.43|43.92|42.12|43.13|41.33|0
1637080800000|2021-11-16 16:40:00|43.33|41.53|42.88|41.08|44.05|42.25|42.88|41.08|0
1637081100000|2021-11-16 16:45:00|42.98|41.18|42.68|40.88|43.17|41.37|42.68|40.88|0
1637081400000|2021-11-16 16:50:00|42.78|40.98|43.55|41.75|43.65|41.85|41.97|40.17|0
1637081700000|2021-11-16 16:55:00|43.45|41.65|43.35|41.55|43.65|41.85|43.26|41.46|0
1637082000000|2021-11-16 17:00:00|43.55|41.75|42.96|41.16|43.84|42.04|42.96|41.16|0
1637082300000|2021-11-16 17:05:00|43.06|41.26|42.96|41.16|43.35|41.55|42.77|40.97|0
1637082600000|2021-11-16 17:10:00|42.91|41.11|43.34|41.54|43.44|41.64|42.91|41.11|0
1637082900000|2021-11-16 17:15:00|43.44|41.64|43.83|42.03|44.02|42.22|43.34|41.54|0
1637083200000|2021-11-16 17:20:00|43.82|42.02|44.02|42.22|44.02|42.22|43.24|41.44|0
1637083500000|2021-11-16 17:25:00|43.92|42.12|43.24|41.44|43.92|42.12|43.14|41.34|0
1637083800000|2021-11-16 17:30:00|43.23|41.43|43.81|42.01|43.91|42.11|42.95|41.15|0
1637084100000|2021-11-16 17:35:00|43.91|42.11|43.71|41.91|44.11|42.31|43.62|41.82|0
1637084400000|2021-11-16 17:40:00|43.62|41.82|44.99|43.19|44.99|43.19|43.62|41.82|0
1637084700000|2021-11-16 17:45:00|44.89|43.09|44.59|42.79|45.29|43.49|44.39|42.59|0
1637085000000|2021-11-16 17:50:00|44.54|42.74|44.59|42.79|44.79|42.99|44.39|42.59|0
1637085300000|2021-11-16 17:55:00|44.49|42.69|44.48|42.68|44.63|42.83|44.19|42.39|0
1637085600000|2021-11-16 18:00:00|44.19|42.39|45.18|43.38|45.28|43.48|44.19|42.39|0
1637085900000|2021-11-16 18:05:00|45.28|43.48|45.27|43.47|45.37|43.57|44.78|42.98|0
1637086200000|2021-11-16 18:10:00|45.37|43.57|45.17|43.37|45.67|43.87|44.87|43.07|0
1637086500000|2021-11-16 18:15:00|45.07|43.27|44.87|43.07|45.77|43.97|44.77|42.97|0
1637086800000|2021-11-16 18:20:00|44.47|42.67|45.16|43.36|45.16|43.36|44.47|42.67|0
1637087100000|2021-11-16 18:25:00|45.06|43.26|44.86|43.06|45.16|43.36|44.76|42.96|0
1637087400000|2021-11-16 18:30:00|44.96|43.16|45.35|43.55|45.56|43.76|44.96|43.16|0
1637087700000|2021-11-16 18:35:00|45.4|43.6|45.55|43.75|45.65|43.85|45.05|43.25|0
1637088000000|2021-11-16 18:40:00|45.6|43.8|45.75|43.95|45.75|43.95|45.35|43.55|0
1637088300000|2021-11-16 18:45:00|45.8|44|45.75|43.95|45.95|44.15|45.45|43.65|0
1637088600000|2021-11-16 18:50:00|45.85|44.05|45.84|44.04|46.15|44.35|45.74|43.94|0
1637088900000|2021-11-16 18:55:00|45.94|44.14|46.04|44.24|46.14|44.34|45.74|43.94|0
1637089200000|2021-11-16 19:00:00|45.94|44.14|46.34|44.54|46.44|44.64|45.64|43.84|0
1637089500000|2021-11-16 19:05:00|46.24|44.44|46.14|44.34|46.34|44.54|45.93|44.13|0
1637089800000|2021-11-16 19:10:00|46.24|44.44|45.73|43.93|46.34|44.54|45.63|43.83|0
1637090100000|2021-11-16 19:15:00|45.63|43.83|45.32|43.52|45.63|43.83|44.83|43.03|0
1637090400000|2021-11-16 19:20:00|45.42|43.62|44.33|42.53|45.42|43.62|44.23|42.43|0
1637090700000|2021-11-16 19:25:00|44.43|42.63|45.02|43.22|45.12|43.32|44.33|42.53|0
1637091000000|2021-11-16 19:30:00|44.92|43.12|44.81|43.01|45.12|43.32|44.81|43.01|0
1637091300000|2021-11-16 19:35:00|44.91|43.11|44.51|42.71|45.11|43.31|44.42|42.62|0
1637091600000|2021-11-16 19:40:00|44.42|42.62|44.31|42.51|44.66|42.86|44.22|42.42|0
1637091900000|2021-11-16 19:45:00|44.22|42.42|44.02|42.22|44.46|42.66|43.82|42.02|0
1637092200000|2021-11-16 19:50:00|44.11|42.31|44.41|42.61|44.7|42.9|44.11|42.31|0
1637092500000|2021-11-16 19:55:00|44.45|42.65|44.11|42.31|44.5|42.7|44.01|42.21|0
1637092800000|2021-11-16 20:00:00|44.01|42.21|43.91|42.11|44.4|42.6|43.81|42.01|0
1637093100000|2021-11-16 20:05:00|43.81|42.01|43.51|41.71|43.91|42.11|43.42|41.62|0
1637093400000|2021-11-16 20:10:00|43.56|41.76|43.51|41.71|43.61|41.81|42.74|40.94|0
1637093700000|2021-11-16 20:15:00|43.56|41.76|43.51|41.71|43.9|42.1|43.02|41.22|0
1637094000000|2021-11-16 20:20:00|43.41|41.61|42.46|40.66|44.04|42.24|42.46|40.66|0
1637094300000|2021-11-16 20:25:00|42.55|40.75|42.36|40.56|42.65|40.85|42.07|40.27|0
1637094600000|2021-11-16 20:30:00|42.26|40.46|43.13|41.33|43.33|41.53|42.07|40.27|0
1637094900000|2021-11-16 20:35:00|43.03|41.23|42.45|40.65|43.42|41.62|42.35|40.55|0
1637095200000|2021-11-16 20:40:00|42.35|40.55|42.54|40.74|43.03|41.23|42.35|40.55|0
1637095500000|2021-11-16 20:45:00|42.35|40.55|40.91|39.11|42.64|40.84|40.82|39.02|0
1637095800000|2021-11-16 20:50:00|41.01|39.21|41.1|39.3|41.86|40.06|40.63|38.83|0
1637096100000|2021-11-16 20:55:00|41|39.2|40.16|38.36|41.48|39.68|39.6|37.8|0
1637096400000|2021-11-16 21:00:00|40.34|38.54|40.71|38.91|40.72|38.92|39.78|37.98|0
1637096700000|2021-11-16 21:05:00|40.81|39.01|40.71|38.91|41.19|39.39|40.62|38.82|0
1637097000000|2021-11-16 21:10:00|40.66|38.86|40.61|38.81|40.71|38.91|40.52|38.72|0
1637097300000|2021-11-16 21:15:00|40.81|38.61|41.47|39.27|41.47|39.27|40.72|38.52|0
1637097600000|2021-11-16 21:20:00|41.52|39.32|41.37|39.17|41.57|39.37|41.18|38.98|0
1637097900000|2021-11-16 21:25:00|41.28|39.08|41.37|39.17|41.37|39.17|41.28|39.08|0
1637098200000|2021-11-16 21:30:00|41.27|39.07|40.8|38.6|41.27|39.07|40.8|38.6|0
1637098500000|2021-11-16 21:35:00|40.89|38.69|40.89|38.69|40.99|38.79|40.85|38.65|0
1637098800000|2021-11-16 21:40:00|40.98|38.78|40.61|38.41|40.98|38.78|40.61|38.41|0
1637099100000|2021-11-16 21:45:00|40.51|38.31|40.14|37.94|40.51|38.31|40.14|37.94|0
1637099400000|2021-11-16 21:50:00|40.23|38.03|40.23|38.03|40.32|38.12|40.13|37.93|0
1637099700000|2021-11-16 21:55:00|40.32|38.12|40.36|38.16|40.41|38.21|40.23|38.03|0
1637100000000|2021-11-16 22:00:00|40.32|38.12|40.4|38.2|40.44|38.24|40.3|38.1|0
1637100300000|2021-11-16 22:05:00|40.41|38.21|40.37|38.17|40.41|38.21|40.34|38.14|0
1637100600000|2021-11-16 22:10:00|40.38|38.18|40.4|38.2|40.41|38.21|40.36|38.16|0
1637100900000|2021-11-16 22:15:00|40.42|38.22|40.42|38.22|40.44|38.24|40.28|38.08|0
1637101200000|2021-11-16 22:20:00|40.41|38.21|40.4|38.2|40.42|38.22|40.36|38.16|0
1637101500000|2021-11-16 22:25:00|40.41|38.21|40.41|38.21|40.41|38.21|40.37|38.17|0
1637101800000|2021-11-16 22:30:00|40.45|38.25|40.41|38.21|40.5|38.3|40.41|38.21|0
1637102100000|2021-11-16 22:35:00|40.4|38.2|40.35|38.15|40.4|38.2|40.34|38.14|0
1637102400000|2021-11-16 22:40:00|40.38|38.18|40.41|38.21|40.44|38.24|40.36|38.16|0
1637102700000|2021-11-16 22:45:00|40.48|38.28|40.45|38.25|40.51|38.31|40.4|38.2|0
1637103000000|2021-11-16 22:50:00|40.39|38.19|40.44|38.24|40.52|38.32|40.38|38.18|0
1637103300000|2021-11-16 22:55:00|40.43|38.23|40.41|38.21|40.46|38.26|40.4|38.2|0
1637103600000|2021-11-16 23:00:00|40.51|38.31|40.5|38.3|40.74|38.54|40.32|38.12|0
1637103900000|2021-11-16 23:05:00|40.55|38.35|40.46|38.26|40.55|38.35|40.27|38.07|0
1637104200000|2021-11-16 23:10:00|40.5|38.3|40.83|38.63|40.83|38.63|40.46|38.26|0
1637104500000|2021-11-16 23:15:00|40.64|38.44|39.71|37.51|40.64|38.44|39.71|37.51|0
1637104800000|2021-11-16 23:20:00|39.75|37.55|39.89|37.69|39.98|37.78|39.75|37.55|0
1637105100000|2021-11-16 23:25:00|39.8|37.6|40.26|38.06|40.26|38.06|39.8|37.6|0
1637105400000|2021-11-16 23:30:00|40.16|37.96|40.53|38.33|40.53|38.33|40.16|37.96|0
1637105700000|2021-11-16 23:35:00|40.44|38.24|40.9|38.7|40.91|38.71|40.44|38.24|0
1637106000000|2021-11-16 23:40:00|40.81|38.61|41.09|38.89|41.18|38.98|40.81|38.61|0
1637106300000|2021-11-16 23:45:00|41.18|38.98|41.98|39.78|41.98|39.78|41.18|38.98|0
1637106600000|2021-11-16 23:50:00|42.08|39.88|41.7|39.5|42.17|39.97|41.7|39.5|0
1637106900000|2021-11-16 23:55:00|41.69|39.49|41.79|39.59|41.83|39.63|41.69|39.49|0
1637107200000|2021-11-17 00:00:00|41.69|39.49|41.59|39.39|41.69|39.49|41.41|39.21|0
1637107500000|2021-11-17 00:05:00|41.64|39.44|41.87|39.67|42.07|39.87|41.64|39.44|0
1637107800000|2021-11-17 00:10:00|41.97|39.77|41.87|39.67|42.06|39.86|41.78|39.58|0
1637108100000|2021-11-17 00:15:00|41.78|39.58|41.96|39.76|42.06|39.86|41.59|39.39|0
1637108400000|2021-11-17 00:20:00|41.87|39.67|41.77|39.57|42.06|39.86|41.77|39.57|0
1637108700000|2021-11-17 00:25:00|41.67|39.47|41.29|39.09|41.72|39.52|41.11|38.91|0
1637109000000|2021-11-17 00:30:00|41.2|39|41.57|39.37|41.57|39.37|41.2|39|0
1637109300000|2021-11-17 00:35:00|41.48|39.28|41.57|39.37|41.76|39.56|41.38|39.18|0
1637109600000|2021-11-17 00:40:00|41.66|39.46|41.28|39.08|41.66|39.46|41.28|39.08|0
1637109900000|2021-11-17 00:45:00|41.38|39.18|41|38.8|41.38|39.18|41|38.8|0
1637110200000|2021-11-17 00:50:00|41.04|38.84|41.47|39.27|41.47|39.27|41.04|38.84|0
1637110500000|2021-11-17 00:55:00|41.37|39.17|41.46|39.26|41.56|39.36|41.18|38.98|0
1637110800000|2021-11-17 01:00:00|41.37|39.17|41.36|39.16|41.56|39.36|41.08|38.88|0
1637111100000|2021-11-17 01:05:00|41.27|39.07|41.17|38.97|41.36|39.16|41.08|38.88|0
1637111400000|2021-11-17 01:10:00|41.27|39.07|41.45|39.25|41.45|39.25|41.17|38.97|0
1637111700000|2021-11-17 01:15:00|41.36|39.16|41.64|39.44|41.64|39.44|41.36|39.16|0
1637112000000|2021-11-17 01:20:00|41.54|39.34|41.35|39.15|41.64|39.44|41.3|39.1|0
1637112300000|2021-11-17 01:25:00|41.26|39.06|41.35|39.15|41.54|39.34|41.26|39.06|0
1637112600000|2021-11-17 01:30:00|41.44|39.24|41.44|39.24|41.53|39.33|41.25|39.05|0
1637112900000|2021-11-17 01:35:00|41.53|39.33|40.87|38.67|41.63|39.43|40.87|38.67|0
1637113200000|2021-11-17 01:40:00|40.96|38.76|40.68|38.48|41.15|38.95|40.68|38.48|0
1637113500000|2021-11-17 01:45:00|40.73|38.53|40.96|38.76|41.05|38.85|40.68|38.48|0
1637113800000|2021-11-17 01:50:00|41|38.8|41.14|38.94|41.24|39.04|40.86|38.66|0
1637114100000|2021-11-17 01:55:00|41.24|39.04|41.04|38.84|41.24|39.04|41.04|38.84|0
1637114400000|2021-11-17 02:00:00|41.14|38.94|40.67|38.47|41.14|38.94|40.67|38.47|0
1637114700000|2021-11-17 02:05:00|40.57|38.37|40.85|38.65|40.85|38.65|40.57|38.37|0
1637115000000|2021-11-17 02:10:00|40.76|38.56|41.03|38.83|41.13|38.93|40.76|38.56|0
1637115300000|2021-11-17 02:15:00|41.08|38.88|41.13|38.93|41.13|38.93|40.94|38.74|0
1637115600000|2021-11-17 02:20:00|41.22|39.02|41.22|39.02|41.31|39.11|41.12|38.92|0
1637115900000|2021-11-17 02:25:00|41.21|39.01|41.12|38.92|41.21|39.01|41.02|38.82|0
1637116200000|2021-11-17 02:30:00|41.21|39.01|41.02|38.82|41.21|39.01|40.93|38.73|0
1637116500000|2021-11-17 02:35:00|41.07|38.87|40.97|38.77|41.11|38.91|40.92|38.72|0
1637116800000|2021-11-17 02:40:00|40.83|38.63|40.73|38.53|40.92|38.72|40.73|38.53|0
1637117100000|2021-11-17 02:45:00|40.78|38.58|40.92|38.72|40.92|38.72|40.73|38.53|0
1637117400000|2021-11-17 02:50:00|40.87|38.67|40.35|38.15|40.87|38.67|40.21|38.01|0
1637117700000|2021-11-17 02:55:00|40.44|38.24|40.35|38.15|40.44|38.24|40.35|38.15|0
1637118000000|2021-11-17 03:00:00|40.3|38.1|40.63|38.43|40.72|38.52|40.26|38.06|0
1637118300000|2021-11-17 03:05:00|40.67|38.47|40.53|38.33|40.72|38.52|40.44|38.24|0
1637118600000|2021-11-17 03:10:00|40.48|38.28|40.25|38.05|40.53|38.33|40.06|37.86|0
1637118900000|2021-11-17 03:15:00|40.16|37.96|39.97|37.77|40.25|38.05|39.88|37.68|0
1637119200000|2021-11-17 03:20:00|39.88|37.68|39.14|36.94|39.88|37.68|39.05|36.85|0
1637119500000|2021-11-17 03:25:00|39.05|36.85|39.32|37.12|39.41|37.21|38.96|36.76|0
1637119800000|2021-11-17 03:30:00|39.41|37.21|39.5|37.3|39.54|37.34|39.32|37.12|0
1637120100000|2021-11-17 03:35:00|39.41|37.21|39.31|37.11|39.5|37.3|39.22|37.02|0
1637120400000|2021-11-17 03:40:00|39.27|37.07|38.86|36.66|39.4|37.2|38.68|36.48|0
1637120700000|2021-11-17 03:45:00|38.68|36.48|38.67|36.47|38.68|36.48|38.49|36.29|0
1637121000000|2021-11-17 03:50:00|38.76|36.56|38.94|36.74|38.94|36.74|38.67|36.47|0
1637121300000|2021-11-17 03:55:00|39.03|36.83|38.94|36.74|39.03|36.83|38.85|36.65|0
1637121600000|2021-11-17 04:00:00|39.03|36.83|39.21|37.01|39.3|37.1|39.03|36.83|0
1637121900000|2021-11-17 04:05:00|39.3|37.1|39.2|37|39.3|37.1|39.11|36.91|0
1637122200000|2021-11-17 04:10:00|39.11|36.91|39.56|37.36|39.66|37.46|39.11|36.91|0
1637122500000|2021-11-17 04:15:00|39.66|37.46|39.65|37.45|39.66|37.46|39.56|37.36|0
1637122800000|2021-11-17 04:20:00|39.56|37.36|39.37|37.17|39.65|37.45|39.37|37.17|0
1637123100000|2021-11-17 04:25:00|39.46|37.26|39.46|37.26|39.46|37.26|39.37|37.17|0
1637123400000|2021-11-17 04:30:00|39.37|37.17|39.28|37.08|39.37|37.17|39.19|36.99|0
1637123700000|2021-11-17 04:35:00|39.19|36.99|39.36|37.16|39.41|37.21|39.18|36.98|0
1637124000000|2021-11-17 04:40:00|39.46|37.26|39.45|37.25|39.55|37.35|39.36|37.16|0
1637124300000|2021-11-17 04:45:00|39.54|37.34|39.54|37.34|39.63|37.43|39.54|37.34|0
1637124600000|2021-11-17 04:50:00|39.81|37.61|39.9|37.7|39.91|37.71|39.72|37.52|0
1637124900000|2021-11-17 04:55:00|40|37.8|39.81|37.61|40|37.8|39.72|37.52|0
1637125200000|2021-11-17 05:00:00|39.9|37.7|39.99|37.79|40.27|38.07|39.9|37.7|0
1637125500000|2021-11-17 05:05:00|40.08|37.88|40.17|37.97|40.26|38.06|40.08|37.88|0
1637125800000|2021-11-17 05:10:00|40.26|38.06|39.98|37.78|40.26|38.06|39.98|37.78|0
1637126100000|2021-11-17 05:15:00|40.07|37.87|39.8|37.6|40.07|37.87|39.8|37.6|0
1637126400000|2021-11-17 05:20:00|39.84|37.64|39.79|37.59|39.98|37.78|39.7|37.5|0
1637126700000|2021-11-17 05:25:00|39.61|37.41|39.42|37.22|39.61|37.41|39.42|37.22|0
1637127000000|2021-11-17 05:30:00|39.51|37.31|39.88|37.68|39.97|37.77|39.51|37.31|0
1637127300000|2021-11-17 05:35:00|39.92|37.72|40.24|38.04|40.52|38.32|39.92|37.72|0
1637127600000|2021-11-17 05:40:00|40.33|38.13|40.15|37.95|40.33|38.13|40.06|37.86|0
1637127900000|2021-11-17 05:45:00|40.05|37.85|39.87|37.67|40.05|37.85|39.78|37.58|0
1637128200000|2021-11-17 05:50:00|39.77|37.57|39.86|37.66|39.96|37.76|39.77|37.57|0
1637128500000|2021-11-17 05:55:00|39.77|37.57|39.49|37.29|40.14|37.94|39.49|37.29|0
1637128800000|2021-11-17 06:00:00|39.4|37.2|39.58|37.38|39.68|37.48|39.4|37.2|0
1637129100000|2021-11-17 06:05:00|39.67|37.47|39.4|37.2|39.67|37.47|39.4|37.2|0
1637129400000|2021-11-17 06:10:00|39.35|37.15|39.48|37.28|39.48|37.28|39.21|37.01|0
1637129700000|2021-11-17 06:15:00|39.39|37.19|39.75|37.55|39.76|37.56|39.3|37.1|0
1637130000000|2021-11-17 06:20:00|39.85|37.65|40.03|37.83|40.03|37.83|39.66|37.46|0
1637130300000|2021-11-17 06:25:00|40.12|37.92|40.4|38.2|40.4|38.2|39.94|37.74|0
1637130600000|2021-11-17 06:30:00|40.3|38.1|40.21|38.01|40.39|38.19|40.21|38.01|0
1637130900000|2021-11-17 06:35:00|40.25|38.05|40.39|38.19|40.48|38.28|40.21|38.01|0
1637131200000|2021-11-17 06:40:00|40.3|38.1|40.11|37.91|40.39|38.19|40.01|37.81|0
1637131500000|2021-11-17 06:45:00|40.2|38|40.1|37.9|40.2|38|40.01|37.81|0
1637131800000|2021-11-17 06:50:00|40.15|37.95|40.19|37.99|40.29|38.09|40.1|37.9|0
1637132100000|2021-11-17 06:55:00|40.29|38.09|40|37.8|40.29|38.09|40|37.8|0
1637132400000|2021-11-17 07:00:00|40.1|37.9|40.09|37.89|40.23|38.03|40.05|37.85|0
1637132700000|2021-11-17 07:05:00|40.14|37.94|39.81|37.61|40.28|38.08|39.81|37.61|0
1637133000000|2021-11-17 07:10:00|39.72|37.52|39.35|37.15|39.81|37.61|39.35|37.15|0
1637133300000|2021-11-17 07:15:00|39.44|37.24|39.44|37.24|39.58|37.38|39.26|37.06|0
1637133600000|2021-11-17 07:20:00|39.39|37.19|39.62|37.42|39.62|37.42|39.35|37.15|0
1637133900000|2021-11-17 07:25:00|39.53|37.33|39.89|37.69|39.89|37.69|39.48|37.28|0
1637134200000|2021-11-17 07:30:00|39.8|37.6|40.07|37.87|40.07|37.87|39.8|37.6|0
1637134500000|2021-11-17 07:35:00|40.17|37.97|40.07|37.87|40.26|38.06|40.07|37.87|0
1637134800000|2021-11-17 07:40:00|39.98|37.78|39.97|37.77|40.07|37.87|39.84|37.64|0
1637135100000|2021-11-17 07:45:00|39.88|37.68|40.06|37.86|40.16|37.96|39.88|37.68|0
1637135400000|2021-11-17 07:50:00|40.16|37.96|40.43|38.23|40.62|38.42|40.06|37.86|0
1637135700000|2021-11-17 07:55:00|40.38|38.18|40.75|38.55|40.99|38.79|40.34|38.14|0
1637136000000|2021-11-17 08:00:00|40.89|38.69|42.4|40.2|42.5|40.3|40.28|38.08|0
1637136300000|2021-11-17 08:05:00|42.2|40.4|42.39|40.59|42.49|40.69|42.01|40.21|0
1637136600000|2021-11-17 08:10:00|42.3|40.5|42.67|40.87|42.96|41.16|42.3|40.5|0
1637136900000|2021-11-17 08:15:00|42.72|40.92|42.67|40.87|43.05|41.25|42.67|40.87|0
1637137200000|2021-11-17 08:20:00|42.76|40.96|43.14|41.34|43.14|41.34|42.67|40.87|0
1637137500000|2021-11-17 08:25:00|43.24|41.44|43.24|41.44|43.53|41.73|43.14|41.34|0
1637137800000|2021-11-17 08:30:00|43.14|41.34|42.85|41.05|43.23|41.43|42.66|40.86|0
1637138100000|2021-11-17 08:35:00|42.75|40.95|43.04|41.24|43.23|41.43|42.75|40.95|0
1637138400000|2021-11-17 08:40:00|42.94|41.14|43.32|41.52|43.42|41.62|42.94|41.14|0
1637138700000|2021-11-17 08:45:00|43.42|41.62|43.13|41.33|43.61|41.81|43.03|41.23|0
1637139000000|2021-11-17 08:50:00|43.12|41.32|43.12|41.32|43.22|41.42|43.03|41.23|0
1637139300000|2021-11-17 08:55:00|43.22|41.42|43.16|41.36|43.22|41.42|43.12|41.32|0
1637139600000|2021-11-17 09:00:00|43.21|41.41|43.11|41.31|43.21|41.41|43.02|41.22|0
1637139900000|2021-11-17 09:05:00|43.21|41.41|42.63|40.83|43.21|41.41|42.63|40.83|0
1637140200000|2021-11-17 09:10:00|42.73|40.93|42.53|40.73|42.73|40.93|42.44|40.64|0
1637140500000|2021-11-17 09:15:00|42.44|40.64|42.34|40.54|42.53|40.73|42.34|40.54|0
1637140800000|2021-11-17 09:20:00|42.25|40.45|42.34|40.54|42.43|40.63|42.25|40.45|0
1637141100000|2021-11-17 09:25:00|42.24|40.44|42.14|40.34|42.34|40.54|42.14|40.34|0
1637141400000|2021-11-17 09:30:00|41.96|40.16|41.86|40.06|41.96|40.16|41.77|39.97|0
1637141700000|2021-11-17 09:35:00|41.76|39.96|41.2|39.4|41.86|40.06|41.2|39.4|0
1637142000000|2021-11-17 09:40:00|41.11|39.31|41.29|39.49|41.48|39.68|41.11|39.31|0
1637142300000|2021-11-17 09:45:00|41.38|39.58|41.47|39.67|41.57|39.77|41.38|39.58|0
1637142600000|2021-11-17 09:50:00|41.38|39.58|41.19|39.39|41.47|39.67|41.19|39.39|0
1637142900000|2021-11-17 09:55:00|41.28|39.48|41.28|39.48|41.28|39.48|41.19|39.39|0
1637143200000|2021-11-17 10:00:00|41.32|39.52|41.56|39.76|41.65|39.85|41.28|39.48|0
1637143500000|2021-11-17 10:05:00|41.46|39.66|41.27|39.47|41.56|39.76|41.27|39.47|0
1637143800000|2021-11-17 10:10:00|41.18|39.38|41.18|39.38|41.27|39.47|41.09|39.29|0
1637144100000|2021-11-17 10:15:00|41.08|39.28|41.27|39.47|41.27|39.47|40.99|39.19|0
1637144400000|2021-11-17 10:20:00|41.17|39.37|40.89|39.09|41.45|39.65|40.89|39.09|0
1637144700000|2021-11-17 10:25:00|40.98|39.18|41.17|39.37|41.26|39.46|40.89|39.09|0
1637145000000|2021-11-17 10:30:00|41.21|39.41|41.26|39.46|41.26|39.46|40.98|39.18|0
1637145300000|2021-11-17 10:35:00|41.25|39.45|41.07|39.27|41.25|39.45|41.07|39.27|0
1637145600000|2021-11-17 10:40:00|40.97|39.17|41.25|39.45|41.34|39.54|40.97|39.17|0
1637145900000|2021-11-17 10:45:00|41.34|39.54|41.25|39.45|41.34|39.54|41.25|39.45|0
1637146200000|2021-11-17 10:50:00|41.29|39.49|41.15|39.35|41.38|39.58|41.15|39.35|0
1637146500000|2021-11-17 10:55:00|41.24|39.44|40.96|39.16|41.24|39.44|40.82|39.02|0
1637146800000|2021-11-17 11:00:00|41.05|39.25|40.68|38.88|41.05|39.25|40.68|38.88|0
1637147100000|2021-11-17 11:05:00|40.77|38.97|41.05|39.25|41.05|39.25|40.59|38.79|0
1637147400000|2021-11-17 11:10:00|41.04|39.24|41.13|39.33|41.14|39.34|41.04|39.24|0
1637147700000|2021-11-17 11:15:00|41.04|39.24|41.13|39.33|41.13|39.33|40.95|39.15|0
1637148000000|2021-11-17 11:20:00|41.04|39.24|41.13|39.33|41.32|39.52|41.04|39.24|0
1637148300000|2021-11-17 11:25:00|41.22|39.42|41.4|39.6|41.41|39.61|41.22|39.42|0
1637148600000|2021-11-17 11:30:00|41.5|39.7|41.4|39.6|41.59|39.79|41.35|39.55|0
1637148900000|2021-11-17 11:35:00|41.44|39.64|41.21|39.41|41.44|39.64|41.12|39.32|0
1637149200000|2021-11-17 11:40:00|41.3|39.5|40.93|39.13|41.3|39.5|40.93|39.13|0
1637149500000|2021-11-17 11:45:00|41.02|39.22|40.56|38.76|41.02|39.22|40.51|38.71|0
1637149800000|2021-11-17 11:50:00|40.6|38.8|40.83|39.03|40.83|39.03|40.46|38.66|0
1637150100000|2021-11-17 11:55:00|40.74|38.94|41.29|39.49|41.29|39.49|40.74|38.94|0
1637150400000|2021-11-17 12:00:00|41.38|39.58|41.85|40.05|41.94|40.14|41.29|39.49|0
1637150700000|2021-11-17 12:05:00|41.8|40|41.75|39.95|41.94|40.14|41.66|39.86|0
1637151000000|2021-11-17 12:10:00|41.84|40.04|41.56|39.76|41.84|40.04|41.56|39.76|0
1637151300000|2021-11-17 12:15:00|41.47|39.67|41.84|40.04|41.93|40.13|41.37|39.57|0
1637151600000|2021-11-17 12:20:00|41.88|40.08|41.93|40.13|41.93|40.13|41.74|39.94|0
1637151900000|2021-11-17 12:25:00|41.83|40.03|42.02|40.22|42.11|40.31|41.69|39.89|0
1637152200000|2021-11-17 12:30:00|41.97|40.17|42.11|40.31|42.11|40.31|41.92|40.12|0
1637152500000|2021-11-17 12:35:00|42.01|40.21|41.82|40.02|42.01|40.21|41.73|39.93|0
1637152800000|2021-11-17 12:40:00|41.77|39.97|41.73|39.93|41.82|40.02|41.63|39.83|0
1637153100000|2021-11-17 12:45:00|41.63|39.83|41.44|39.64|41.73|39.93|41.44|39.64|0
1637153400000|2021-11-17 12:50:00|41.35|39.55|41.25|39.45|41.53|39.73|41.25|39.45|0
1637153700000|2021-11-17 12:55:00|41.16|39.36|40.97|39.17|41.25|39.45|40.97|39.17|0
1637154000000|2021-11-17 13:00:00|41.01|39.21|40.23|38.43|41.01|39.21|40.23|38.43|0
1637154300000|2021-11-17 13:05:00|40.32|38.52|40.13|38.33|40.41|38.61|39.86|38.06|0
1637154600000|2021-11-17 13:10:00|40.22|38.42|39.22|37.42|40.27|38.47|38.95|37.15|0
1637154900000|2021-11-17 13:15:00|39.31|37.51|39.49|37.69|39.58|37.78|39.13|37.33|0
1637155200000|2021-11-17 13:20:00|39.53|37.73|40.21|38.41|40.31|38.51|39.4|37.6|0
1637155500000|2021-11-17 13:25:00|40.31|38.51|40.58|38.78|40.58|38.78|40.21|38.41|0
1637155800000|2021-11-17 13:30:00|40.62|38.82|40.48|38.68|40.85|39.05|40.39|38.59|0
1637156100000|2021-11-17 13:35:00|40.57|38.77|40.3|38.5|40.76|38.96|40.2|38.4|0
1637156400000|2021-11-17 13:40:00|40.39|38.59|40.02|38.22|40.57|38.77|40.02|38.22|0
1637156700000|2021-11-17 13:45:00|40.11|38.31|39.92|38.12|40.2|38.4|39.79|37.99|0
1637157000000|2021-11-17 13:50:00|40.01|38.21|40.1|38.3|40.29|38.49|39.97|38.17|0
1637157300000|2021-11-17 13:55:00|40.19|38.39|40.1|38.3|40.47|38.67|40.1|38.3|0
1637157600000|2021-11-17 14:00:00|40.19|38.39|39.91|38.11|40.28|38.48|39.91|38.11|0
1637157900000|2021-11-17 14:05:00|40|38.2|40|38.2|40.19|38.39|39.91|38.11|0
1637158200000|2021-11-17 14:10:00|40.09|38.29|40.45|38.65|40.46|38.66|40|38.2|0
1637158500000|2021-11-17 14:15:00|40.5|38.7|40.54|38.74|40.68|38.88|40.45|38.65|0
1637158800000|2021-11-17 14:20:00|40.45|38.65|40.72|38.92|40.82|39.02|40.45|38.65|0
1637159100000|2021-11-17 14:25:00|40.63|38.83|41|39.2|41|39.2|40.45|38.65|0
1637159400000|2021-11-17 14:30:00|41.18|39.38|39.35|37.55|41.18|39.38|39.08|37.28|0
1637159700000|2021-11-17 14:35:00|39.26|37.46|38.97|37.17|39.35|37.55|38.26|36.46|0
1637160000000|2021-11-17 14:40:00|38.61|36.81|39.32|37.52|39.5|37.7|38.26|36.46|0
1637160300000|2021-11-17 14:45:00|39.23|37.43|38.25|36.45|39.95|38.15|38.25|36.45|0
1637160600000|2021-11-17 14:50:00|38.16|36.36|37.48|35.68|38.16|36.36|35.35|33.55|0
1637160900000|2021-11-17 14:55:00|37.39|35.59|37.47|35.67|37.82|36.02|36.79|34.99|0
1637161200000|2021-11-17 15:00:00|37.04|35.24|38.86|37.06|38.95|37.15|36.87|35.07|0
1637161500000|2021-11-17 15:05:00|38.78|36.98|38.51|36.71|39.13|37.33|38.07|36.27|0
1637161800000|2021-11-17 15:10:00|38.6|36.8|39.48|37.68|39.48|37.68|38.6|36.8|0
1637162100000|2021-11-17 15:15:00|39.57|37.77|38.33|36.53|39.57|37.77|38.24|36.44|0
1637162400000|2021-11-17 15:20:00|38.41|36.61|38.32|36.52|38.5|36.7|37.8|36|0
1637162700000|2021-11-17 15:25:00|38.36|36.56|38.41|36.61|39.29|37.49|38.36|36.56|0
1637163000000|2021-11-17 15:30:00|38.49|36.69|39.64|37.84|39.73|37.93|38.32|36.52|0
1637163300000|2021-11-17 15:35:00|39.55|37.75|41.18|39.38|41.37|39.57|39.55|37.75|0
1637163600000|2021-11-17 15:40:00|41.46|39.66|40.54|38.74|41.46|39.66|40.27|38.47|0
1637163900000|2021-11-17 15:45:00|40.72|38.92|40.17|38.37|41.36|39.56|39.99|38.19|0
1637164200000|2021-11-17 15:50:00|40.08|38.28|39.11|37.31|40.44|38.64|38.4|36.6|0
1637164500000|2021-11-17 15:55:00|39.2|37.4|39.82|38.02|39.82|38.02|39.02|37.22|0
1637164800000|2021-11-17 16:00:00|39.73|37.93|39.55|37.75|40|38.2|39.28|37.48|0
1637165100000|2021-11-17 16:05:00|39.5|37.7|40|38.2|40.27|38.47|39.5|37.7|0
1637165400000|2021-11-17 16:10:00|39.91|38.11|39.81|38.01|40.18|38.38|39.63|37.83|0
1637165700000|2021-11-17 16:15:00|39.72|37.92|39.81|38.01|40.08|38.28|39.45|37.65|0
1637166000000|2021-11-17 16:20:00|39.63|37.83|38.73|36.93|40.26|38.46|38.64|36.84|0
1637166300000|2021-11-17 16:25:00|38.82|37.02|39.44|37.64|39.53|37.73|38.55|36.75|0
1637166600000|2021-11-17 16:30:00|39.17|37.37|39.44|37.64|39.62|37.82|39.08|37.28|0
1637166900000|2021-11-17 16:35:00|39.35|37.55|39.79|37.99|39.89|38.09|39.08|37.28|0
1637167200000|2021-11-17 16:40:00|39.84|38.04|40.06|38.26|40.61|38.81|39.79|37.99|0
1637167500000|2021-11-17 16:45:00|39.97|38.17|40.7|38.9|40.79|38.99|39.88|38.08|0
1637167800000|2021-11-17 16:50:00|40.79|38.99|40.21|38.41|40.88|39.08|40.21|38.41|0
1637168100000|2021-11-17 16:55:00|40.3|38.5|41.39|39.59|41.67|39.87|40.3|38.5|0
1637168400000|2021-11-17 17:00:00|41.48|39.68|40.92|39.12|41.76|39.96|40.64|38.84|0
1637168700000|2021-11-17 17:05:00|40.73|38.93|39.45|37.65|40.73|38.93|39|37.2|0
1637169000000|2021-11-17 17:10:00|39.27|37.47|39|37.2|39.63|37.83|39|37.2|0
1637169300000|2021-11-17 17:15:00|39.09|37.29|38.28|36.48|39.27|37.47|38.28|36.48|0
1637169600000|2021-11-17 17:20:00|38.19|36.39|37.66|35.86|38.73|36.93|37.58|35.78|0
1637169900000|2021-11-17 17:25:00|37.75|35.95|36.54|34.74|38.01|36.21|36.54|34.74|0
1637170200000|2021-11-17 17:30:00|36.45|34.65|37.4|35.6|37.4|35.6|36.36|34.56|0
1637170500000|2021-11-17 17:35:00|37.31|35.51|38.53|36.73|38.53|36.73|37.31|35.51|0
1637170800000|2021-11-17 17:40:00|38.45|36.65|37.91|36.11|38.62|36.82|37.22|35.42|0
1637171100000|2021-11-17 17:45:00|38|36.2|38|36.2|38.17|36.37|37.3|35.5|0
1637171400000|2021-11-17 17:50:00|37.95|36.15|37.38|35.58|38|36.2|37.03|35.23|0
1637171700000|2021-11-17 17:55:00|37.29|35.49|37.73|35.93|37.81|36.01|36.82|35.02|0
1637172000000|2021-11-17 18:00:00|37.81|36.01|38.07|36.27|38.34|36.54|37.2|35.4|0
1637172300000|2021-11-17 18:05:00|38.16|36.36|38.34|36.54|39.14|37.34|37.99|36.19|0
1637172600000|2021-11-17 18:10:00|38.43|36.63|38.42|36.62|38.6|36.8|37.54|35.74|0
1637172900000|2021-11-17 18:15:00|38.33|36.53|38.11|36.31|38.33|36.53|37.54|35.74|0
1637173200000|2021-11-17 18:20:00|38.06|36.26|38.77|36.97|38.86|37.06|37.67|35.87|0
1637173500000|2021-11-17 18:25:00|38.68|36.88|38.86|37.06|39.13|37.33|38.68|36.88|0
1637173800000|2021-11-17 18:30:00|38.95|37.15|38.67|36.87|39.04|37.24|38.32|36.52|0
1637174100000|2021-11-17 18:35:00|38.76|36.96|39.12|37.32|39.21|37.41|38.41|36.61|0
1637174400000|2021-11-17 18:40:00|39.03|37.23|39.57|37.77|39.66|37.86|38.76|36.96|0
1637174700000|2021-11-17 18:45:00|39.66|37.86|38.84|37.04|39.66|37.86|38.84|37.04|0
1637175000000|2021-11-17 18:50:00|38.93|37.13|39.56|37.76|39.65|37.85|38.84|37.04|0
1637175300000|2021-11-17 18:55:00|39.6|37.8|39.92|38.12|40.1|38.3|39.38|37.58|0
1637175600000|2021-11-17 19:00:00|39.96|38.16|39.73|37.93|40.01|38.21|39.28|37.48|0
1637175900000|2021-11-17 19:05:00|39.64|37.84|39.46|37.66|39.78|37.98|39.37|37.57|0
1637176200000|2021-11-17 19:10:00|39.55|37.75|39.09|37.29|39.55|37.75|38.83|37.03|0
1637176500000|2021-11-17 19:15:00|39|37.2|38.47|36.67|39.36|37.56|37.94|36.14|0
1637176800000|2021-11-17 19:20:00|38.38|36.58|37.58|35.78|38.38|36.58|37.32|35.52|0
1637177100000|2021-11-17 19:25:00|37.67|35.87|37.93|36.13|38.19|36.39|37.32|35.52|0
1637177400000|2021-11-17 19:30:00|37.75|35.95|37.31|35.51|38.1|36.3|37.31|35.51|0
1637177700000|2021-11-17 19:35:00|37.4|35.6|37.75|35.95|38.1|36.3|37.31|35.51|0
1637178000000|2021-11-17 19:40:00|37.83|36.03|38.27|36.47|38.36|36.56|37.75|35.95|0
1637178300000|2021-11-17 19:45:00|38.18|36.38|38.98|37.18|38.98|37.18|38.18|36.38|0
1637178600000|2021-11-17 19:50:00|38.93|37.13|38.44|36.64|39.16|37.36|38.26|36.46|0
1637178900000|2021-11-17 19:55:00|38.53|36.73|39.06|37.26|39.15|37.35|38.35|36.55|0
1637179200000|2021-11-17 20:00:00|39.15|37.35|37.82|36.02|39.24|37.44|37.82|36.02|0
1637179500000|2021-11-17 20:05:00|37.9|36.1|37.9|36.1|38.21|36.41|37.38|35.58|0
1637179800000|2021-11-17 20:10:00|37.81|36.01|38.07|36.27|38.16|36.36|37.81|36.01|0
1637180100000|2021-11-17 20:15:00|38.16|36.36|38.42|36.62|39.5|37.7|38.16|36.36|0
1637180400000|2021-11-17 20:20:00|38.51|36.71|39.14|37.34|39.23|37.43|38.42|36.62|0
1637180700000|2021-11-17 20:25:00|39.23|37.43|38.68|36.88|39.41|37.61|38.6|36.8|0
1637181000000|2021-11-17 20:30:00|38.77|36.97|38.95|37.15|39.04|37.24|38.33|36.53|0
1637181300000|2021-11-17 20:35:00|39.04|37.24|39.22|37.42|39.58|37.78|38.77|36.97|0
1637181600000|2021-11-17 20:40:00|39.26|37.46|39.08|37.28|39.39|37.59|38.59|36.79|0
1637181900000|2021-11-17 20:45:00|38.94|37.14|39.21|37.41|40.03|38.23|38.85|37.05|0
1637182200000|2021-11-17 20:50:00|39.12|37.32|38.58|36.78|39.39|37.59|38.58|36.78|0
1637182500000|2021-11-17 20:55:00|38.49|36.69|37.95|36.15|38.58|36.78|37.43|35.63|0
1637182800000|2021-11-17 21:00:00|37.78|35.98|37.34|35.54|37.78|35.98|37.17|35.37|0
1637183100000|2021-11-17 21:05:00|37.43|35.63|36.47|34.67|37.51|35.71|36.47|34.67|0
1637183400000|2021-11-17 21:10:00|36.56|34.76|37.42|35.62|37.68|35.88|36.56|34.76|0
1637183700000|2021-11-17 21:15:00|37.44|35.24|37.53|35.33|37.53|35.33|37.18|34.98|0
1637184000000|2021-11-17 21:20:00|37.61|35.41|37.44|35.24|37.88|35.68|37.35|35.15|0
1637184300000|2021-11-17 21:25:00|37.52|35.32|37.52|35.32|37.61|35.41|37.35|35.15|0
1637184600000|2021-11-17 21:30:00|37.43|35.23|37.43|35.23|37.52|35.32|37.43|35.23|0
1637184900000|2021-11-17 21:35:00|37.52|35.32|37.73|35.53|37.73|35.53|37.43|35.23|0
1637185200000|2021-11-17 21:40:00|37.69|35.49|37.69|35.49|37.78|35.58|37.6|35.4|0
1637185500000|2021-11-17 21:45:00|37.68|35.48|37.77|35.57|37.77|35.57|37.68|35.48|0
1637185800000|2021-11-17 21:50:00|37.68|35.48|37.59|35.39|37.68|35.48|37.59|35.39|0
1637186100000|2021-11-17 21:55:00|37.68|35.48|37.7|35.5|37.72|35.52|37.59|35.39|0
1637186400000|2021-11-17 22:00:00|37.67|35.47|37.66|35.46|37.67|35.47|37.66|35.46|0
1637186700000|2021-11-17 22:05:00|37.69|35.49|37.74|35.54|37.74|35.54|37.65|35.45|0
1637187000000|2021-11-17 22:10:00|37.69|35.49|37.61|35.41|37.74|35.54|37.6|35.4|0
1637187300000|2021-11-17 22:15:00|37.66|35.46|37.62|35.42|37.74|35.54|37.62|35.42|0
1637187600000|2021-11-17 22:20:00|37.61|35.41|37.59|35.39|37.62|35.42|37.57|35.37|0
1637187900000|2021-11-17 22:25:00|37.57|35.37|37.6|35.4|37.6|35.4|37.5|35.3|0
1637188200000|2021-11-17 22:30:00|37.61|35.41|37.58|35.38|37.61|35.41|37.58|35.38|0
1637188500000|2021-11-17 22:35:00|37.57|35.37|37.56|35.36|37.57|35.37|37.56|35.36|0
1637189100000|2021-11-17 22:45:00|37.57|35.37|37.51|35.31|37.57|35.37|37.45|35.25|0
1637189400000|2021-11-17 22:50:00|37.49|35.29|37.53|35.33|37.58|35.38|37.49|35.29|0
1637189700000|2021-11-17 22:55:00|37.45|35.25|37.44|35.24|37.5|35.3|37.44|35.24|0
1637190000000|2021-11-17 23:00:00|37.68|35.48|38.16|35.96|38.2|36|37.68|35.48|0
1637190300000|2021-11-17 23:05:00|38.15|35.95|37.8|35.6|38.15|35.95|37.8|35.6|0
1637190600000|2021-11-17 23:10:00|37.89|35.69|37.36|35.16|37.89|35.69|37.36|35.16|0
1637190900000|2021-11-17 23:15:00|37.54|35.34|37.71|35.51|37.71|35.51|37.36|35.16|0
1637191200000|2021-11-17 23:20:00|37.79|35.59|37.62|35.42|37.88|35.68|37.53|35.33|0
1637191500000|2021-11-17 23:25:00|37.53|35.33|38.14|35.94|38.23|36.03|37.53|35.33|0
1637191800000|2021-11-17 23:30:00|38.23|36.03|38.22|36.02|38.31|36.11|37.79|35.59|0
1637192100000|2021-11-17 23:35:00|38.31|36.11|38.4|36.2|38.4|36.2|38.22|36.02|0
1637192400000|2021-11-17 23:40:00|38.31|36.11|38.66|36.46|38.66|36.46|38.22|36.02|0
1637192700000|2021-11-17 23:45:00|38.57|36.37|38.39|36.19|38.66|36.46|38.39|36.19|0
1637193000000|2021-11-17 23:50:00|38.48|36.28|38.56|36.36|38.66|36.46|38.48|36.28|0
1637193300000|2021-11-17 23:55:00|38.61|36.41|38.74|36.54|38.74|36.54|38.47|36.27|0
1637193600000|2021-11-18 00:00:00|38.65|36.45|38.91|36.71|39|36.8|38.38|36.18|0
1637193900000|2021-11-18 00:05:00|38.82|36.62|38.73|36.53|39.09|36.89|38.73|36.53|0
1637194200000|2021-11-18 00:10:00|38.82|36.62|38.46|36.26|38.91|36.71|38.37|36.17|0
1637194500000|2021-11-18 00:15:00|38.37|36.17|38.59|36.39|38.64|36.44|38.37|36.17|0
1637194800000|2021-11-18 00:20:00|38.55|36.35|39.08|36.88|39.12|36.92|38.55|36.35|0
1637195100000|2021-11-18 00:25:00|38.99|36.79|38.99|36.79|39.17|36.97|38.9|36.7|0
1637195400000|2021-11-18 00:30:00|39.08|36.88|38.89|36.69|39.16|36.96|38.81|36.61|0
1637195700000|2021-11-18 00:35:00|38.8|36.6|39.07|36.87|39.07|36.87|38.71|36.51|0
1637196000000|2021-11-18 00:40:00|38.98|36.78|38.89|36.69|39.07|36.87|38.8|36.6|0
1637196300000|2021-11-18 00:45:00|39.34|37.14|39.24|37.04|39.51|37.31|39.07|36.87|0
1637196600000|2021-11-18 00:50:00|39.33|37.13|39.06|36.86|39.33|37.13|39.06|36.86|0
1637196900000|2021-11-18 00:55:00|39.15|36.95|38.88|36.68|39.24|37.04|38.88|36.68|0
1637197200000|2021-11-18 01:00:00|39.05|36.85|38.87|36.67|39.14|36.94|38.87|36.67|0
1637197500000|2021-11-18 01:05:00|38.96|36.76|38.96|36.76|39.05|36.85|38.78|36.58|0
1637197800000|2021-11-18 01:10:00|38.91|36.71|38.6|36.4|38.96|36.76|38.6|36.4|0
1637198100000|2021-11-18 01:15:00|38.51|36.31|38.68|36.48|38.77|36.57|38.42|36.22|0
1637198400000|2021-11-18 01:20:00|38.77|36.57|38.5|36.3|38.86|36.66|38.5|36.3|0
1637198700000|2021-11-18 01:25:00|38.41|36.21|38.77|36.57|38.95|36.75|38.41|36.21|0
1637199000000|2021-11-18 01:30:00|38.68|36.48|38.76|36.56|38.76|36.56|38.5|36.3|0
1637199300000|2021-11-18 01:35:00|38.67|36.47|38.67|36.47|38.85|36.65|38.67|36.47|0
1637199600000|2021-11-18 01:40:00|38.58|36.38|38.49|36.29|38.94|36.74|38.49|36.29|0
1637199900000|2021-11-18 01:45:00|38.44|36.24|38.66|36.46|38.75|36.55|38.4|36.2|0
1637200200000|2021-11-18 01:50:00|38.57|36.37|38.39|36.19|38.66|36.46|38.3|36.1|0
1637200500000|2021-11-18 01:55:00|38.48|36.28|38.57|36.37|38.66|36.46|38.48|36.28|0
1637200800000|2021-11-18 02:00:00|38.48|36.28|38.83|36.63|38.92|36.72|38.48|36.28|0
1637201100000|2021-11-18 02:05:00|38.92|36.72|38.65|36.45|39.01|36.81|38.65|36.45|0
1637201400000|2021-11-18 02:10:00|38.56|36.36|38.29|36.09|38.83|36.63|38.11|35.91|0
1637201700000|2021-11-18 02:15:00|38.2|36|37.93|35.73|38.2|36|37.76|35.56|0
1637202000000|2021-11-18 02:20:00|37.85|35.65|37.93|35.73|38.02|35.82|37.8|35.6|0
1637202300000|2021-11-18 02:25:00|38.02|35.82|38.46|36.26|38.46|36.26|37.97|35.77|0
1637202600000|2021-11-18 02:30:00|38.5|36.3|38.81|36.61|38.99|36.79|38.5|36.3|0
1637202900000|2021-11-18 02:35:00|38.9|36.7|39.35|37.15|39.35|37.15|38.81|36.61|0
1637203200000|2021-11-18 02:40:00|39.25|37.05|39.07|36.87|39.34|37.14|38.98|36.78|0
1637203500000|2021-11-18 02:45:00|38.98|36.78|38.98|36.78|39.07|36.87|38.89|36.69|0
1637203800000|2021-11-18 02:50:00|39.07|36.87|38.8|36.6|39.07|36.87|38.8|36.6|0
1637204100000|2021-11-18 02:55:00|38.84|36.64|38.7|36.5|38.88|36.68|38.61|36.41|0
1637204400000|2021-11-18 03:00:00|38.61|36.41|38.52|36.32|38.7|36.5|38.34|36.14|0
1637204700000|2021-11-18 03:05:00|38.61|36.41|38.61|36.41|38.88|36.68|38.61|36.41|0
1637205000000|2021-11-18 03:10:00|38.52|36.32|38.6|36.4|38.69|36.49|38.51|36.31|0
1637205300000|2021-11-18 03:15:00|38.69|36.49|38.33|36.13|38.69|36.49|38.33|36.13|0
1637205600000|2021-11-18 03:20:00|38.24|36.04|38.33|36.13|38.51|36.31|38.24|36.04|0
1637205900000|2021-11-18 03:25:00|38.42|36.22|38.5|36.3|38.59|36.39|38.33|36.13|0
1637206200000|2021-11-18 03:30:00|38.42|36.22|38.5|36.3|38.59|36.39|38.41|36.21|0
1637206500000|2021-11-18 03:35:00|38.41|36.21|38.59|36.39|38.86|36.66|38.41|36.21|0
1637206800000|2021-11-18 03:40:00|38.5|36.3|38.76|36.56|38.85|36.65|38.5|36.3|0
1637207100000|2021-11-18 03:45:00|38.85|36.65|38.94|36.74|38.94|36.74|38.76|36.56|0
1637207400000|2021-11-18 03:50:00|39.03|36.83|38.93|36.73|39.12|36.92|38.89|36.69|0
1637207700000|2021-11-18 03:55:00|38.98|36.78|38.75|36.55|39.02|36.82|38.75|36.55|0
1637208000000|2021-11-18 04:00:00|38.79|36.59|38.93|36.73|38.93|36.73|38.75|36.55|0
1637208300000|2021-11-18 04:05:00|39.01|36.81|38.83|36.63|39.01|36.81|38.83|36.63|0
1637208600000|2021-11-18 04:10:00|38.92|36.72|38.78|36.58|39.01|36.81|38.74|36.54|0
1637208900000|2021-11-18 04:15:00|38.74|36.54|39.1|36.9|39.1|36.9|38.74|36.54|0
1637209200000|2021-11-18 04:20:00|39.09|36.89|39.09|36.89|39.09|36.89|39|36.8|0
1637209500000|2021-11-18 04:25:00|39.04|36.84|39.09|36.89|39.13|36.93|39|36.8|0
1637209800000|2021-11-18 04:30:00|39.04|36.84|39.08|36.88|39.18|36.98|39|36.8|0
1637210100000|2021-11-18 04:35:00|39.13|36.93|39.08|36.88|39.17|36.97|38.99|36.79|0
1637210400000|2021-11-18 04:40:00|38.99|36.79|38.99|36.79|39.08|36.88|38.99|36.79|0
1637210700000|2021-11-18 04:45:00|39.08|36.88|39.07|36.87|39.08|36.88|39.07|36.87|0
1637211000000|2021-11-18 04:50:00|39.16|36.96|39.25|37.05|39.25|37.05|39.16|36.96|0
1637211300000|2021-11-18 04:55:00|39.16|36.96|39.43|37.23|39.52|37.32|39.16|36.96|0
1637211600000|2021-11-18 05:00:00|39.52|37.32|40.06|37.86|40.06|37.86|39.52|37.32|0
1637211900000|2021-11-18 05:05:00|40.15|37.95|39.97|37.77|40.34|38.14|39.7|37.5|0
1637212200000|2021-11-18 05:10:00|39.88|37.68|39.96|37.76|40.05|37.85|39.74|37.54|0
1637212500000|2021-11-18 05:15:00|40.05|37.85|39.69|37.49|40.05|37.85|39.69|37.49|0
1637212800000|2021-11-18 05:20:00|39.73|37.53|39.77|37.57|39.96|37.76|39.73|37.53|0
1637213100000|2021-11-18 05:25:00|39.86|37.66|39.86|37.66|39.95|37.75|39.77|37.57|0
1637213400000|2021-11-18 05:30:00|39.95|37.75|40.22|38.02|40.23|38.03|39.86|37.66|0
1637213700000|2021-11-18 05:35:00|40.27|38.07|40.13|37.93|40.32|38.12|40.13|37.93|0
1637214000000|2021-11-18 05:40:00|40.04|37.84|40.08|37.88|40.26|38.06|40.03|37.83|0
1637214300000|2021-11-18 05:45:00|40.03|37.83|39.85|37.65|40.13|37.93|39.8|37.6|0
1637214600000|2021-11-18 05:50:00|39.76|37.56|39.57|37.37|39.85|37.65|39.48|37.28|0
1637214900000|2021-11-18 05:55:00|39.52|37.32|39.57|37.37|39.66|37.46|39.48|37.28|0
1637215200000|2021-11-18 06:00:00|39.52|37.32|39.75|37.55|39.84|37.64|39.48|37.28|0
1637215500000|2021-11-18 06:05:00|39.84|37.64|39.74|37.54|39.84|37.64|39.65|37.45|0
1637215800000|2021-11-18 06:10:00|39.65|37.45|39.65|37.45|39.74|37.54|39.56|37.36|0
1637216100000|2021-11-18 06:15:00|39.74|37.54|39.74|37.54|39.74|37.54|39.64|37.44|0
1637216400000|2021-11-18 06:20:00|39.73|37.53|39.73|37.53|39.82|37.62|39.64|37.44|0
1637216700000|2021-11-18 06:25:00|39.64|37.44|39.91|37.71|39.91|37.71|39.64|37.44|0
1637217000000|2021-11-18 06:30:00|39.82|37.62|39.82|37.62|39.91|37.71|39.73|37.53|0
1637217300000|2021-11-18 06:35:00|39.91|37.71|39.99|37.79|40|37.8|39.9|37.7|0
1637217600000|2021-11-18 06:40:00|40.09|37.89|40.17|37.97|40.18|37.98|40.08|37.88|0
1637217900000|2021-11-18 06:45:00|40.08|37.88|39.9|37.7|40.08|37.88|39.81|37.61|0
1637218200000|2021-11-18 06:50:00|39.85|37.65|39.62|37.42|39.9|37.7|39.62|37.42|0
1637218500000|2021-11-18 06:55:00|39.71|37.51|40.07|37.87|40.07|37.87|39.62|37.42|0
1637218800000|2021-11-18 07:00:00|39.98|37.78|39.89|37.69|40.16|37.96|39.79|37.59|0
1637219100000|2021-11-18 07:05:00|39.98|37.78|40.25|38.05|40.25|38.05|39.88|37.68|0
1637219400000|2021-11-18 07:10:00|40.34|38.14|40.61|38.41|40.71|38.51|40.25|38.05|0
1637219700000|2021-11-18 07:15:00|40.71|38.51|40.52|38.32|40.71|38.51|40.43|38.23|0
1637220000000|2021-11-18 07:20:00|40.43|38.23|40.61|38.41|40.61|38.41|40.33|38.13|0
1637220300000|2021-11-18 07:25:00|40.56|38.36|40.51|38.31|40.61|38.41|40.51|38.31|0
1637220600000|2021-11-18 07:30:00|40.42|38.22|40.42|38.22|40.6|38.4|40.42|38.22|0
1637220900000|2021-11-18 07:35:00|40.41|38.21|40.23|38.03|40.51|38.31|40.23|38.03|0
1637221200000|2021-11-18 07:40:00|40.32|38.12|40.59|38.39|40.59|38.39|40.23|38.03|0
1637221500000|2021-11-18 07:45:00|40.5|38.3|40.4|38.2|40.59|38.39|40.4|38.2|0
1637221800000|2021-11-18 07:50:00|40.5|38.3|40.59|38.39|40.73|38.53|40.49|38.29|0
1637222100000|2021-11-18 07:55:00|40.68|38.48|40.77|38.57|40.96|38.76|40.68|38.48|0
1637222400000|2021-11-18 08:00:00|40.72|38.52|40.49|38.29|40.77|38.57|40.4|38.2|0
1637222700000|2021-11-18 08:05:00|40.29|38.49|40.74|38.94|41.52|39.72|40.29|38.49|0
1637223000000|2021-11-18 08:10:00|40.79|38.99|40.65|38.85|40.84|39.04|40.46|38.66|0
1637223300000|2021-11-18 08:15:00|40.74|38.94|40.83|39.03|41.21|39.41|40.74|38.94|0
1637223600000|2021-11-18 08:20:00|40.92|39.12|41.3|39.5|41.3|39.5|40.92|39.12|0
1637223900000|2021-11-18 08:25:00|41.2|39.4|41.48|39.68|41.48|39.68|41.01|39.21|0
1637224200000|2021-11-18 08:30:00|41.39|39.59|40.73|38.93|41.39|39.59|40.54|38.74|0
1637224500000|2021-11-18 08:35:00|40.77|38.97|41.29|39.49|41.29|39.49|40.73|38.93|0
1637224800000|2021-11-18 08:40:00|41.19|39.39|41.19|39.39|41.28|39.48|40.82|39.02|0
1637225100000|2021-11-18 08:45:00|41.23|39.43|41.37|39.57|41.56|39.76|41.19|39.39|0
1637225400000|2021-11-18 08:50:00|41.28|39.48|41.28|39.48|41.37|39.57|41.18|39.38|0
1637225700000|2021-11-18 08:55:00|41.37|39.57|41.75|39.95|41.75|39.95|41.28|39.48|0
1637226000000|2021-11-18 09:00:00|41.65|39.85|42.8|41|43.38|41.58|41.56|39.76|0
1637226300000|2021-11-18 09:05:00|42.99|41.19|42.89|41.09|43.09|41.29|42.5|40.7|0
1637226600000|2021-11-18 09:10:00|42.79|40.99|42.79|40.99|42.89|41.09|42.5|40.7|0
1637226900000|2021-11-18 09:15:00|42.89|41.09|42.88|41.08|42.89|41.09|42.69|40.89|0
1637227200000|2021-11-18 09:20:00|42.98|41.18|43.36|41.56|43.37|41.57|42.98|41.18|0
1637227500000|2021-11-18 09:25:00|43.41|41.61|43.36|41.56|43.56|41.76|43.27|41.47|0
1637227800000|2021-11-18 09:30:00|43.41|41.61|43.52|41.72|43.91|42.11|43.26|41.46|0
1637228100000|2021-11-18 09:35:00|43.43|41.63|43.42|41.62|43.52|41.72|42.94|41.14|0
1637228400000|2021-11-18 09:40:00|43.33|41.53|43.13|41.33|43.42|41.62|43.03|41.23|0
1637228700000|2021-11-18 09:45:00|43.23|41.43|43.03|41.23|43.32|41.52|42.93|41.13|0
1637229000000|2021-11-18 09:50:00|42.93|41.13|42.64|40.84|42.93|41.13|42.45|40.65|0
1637229300000|2021-11-18 09:55:00|42.55|40.75|42.26|40.46|42.74|40.94|42.16|40.36|0
1637229600000|2021-11-18 10:00:00|42.07|40.27|41.78|39.98|42.25|40.45|41.78|39.98|0
1637229900000|2021-11-18 10:05:00|41.68|39.88|42.06|40.26|42.15|40.35|41.49|39.69|0
1637230200000|2021-11-18 10:10:00|42.15|40.35|42.34|40.54|42.44|40.64|42.15|40.35|0
1637230500000|2021-11-18 10:15:00|42.24|40.44|42.43|40.63|42.48|40.68|42.24|40.44|0
1637230800000|2021-11-18 10:20:00|42.33|40.53|42.14|40.34|42.33|40.53|42.14|40.34|0
1637231100000|2021-11-18 10:25:00|42.24|40.44|42.33|40.53|42.52|40.72|42.14|40.34|0
1637231400000|2021-11-18 10:30:00|42.23|40.43|42.33|40.53|42.33|40.53|42.14|40.34|0
1637231700000|2021-11-18 10:35:00|42.42|40.62|42.32|40.52|42.52|40.72|42.13|40.33|0
1637232000000|2021-11-18 10:40:00|42.42|40.62|42.41|40.61|42.42|40.62|42.22|40.42|0
1637232300000|2021-11-18 10:45:00|42.32|40.52|42.22|40.42|42.41|40.61|42.13|40.33|0
1637232600000|2021-11-18 10:50:00|42.17|40.37|42.5|40.7|42.5|40.7|42.03|40.23|0
1637232900000|2021-11-18 10:55:00|42.55|40.75|42.98|41.18|42.98|41.18|42.5|40.7|0
1637233200000|2021-11-18 11:00:00|42.88|41.08|42.59|40.79|42.98|41.18|42.59|40.79|0
1637233500000|2021-11-18 11:05:00|42.49|40.69|42.3|40.5|42.49|40.69|42.21|40.41|0
1637233800000|2021-11-18 11:10:00|42.4|40.6|42.63|40.83|42.68|40.88|42.15|40.35|0
1637234100000|2021-11-18 11:15:00|42.68|40.88|42.77|40.97|42.87|41.07|42.68|40.88|0
1637234400000|2021-11-18 11:20:00|42.87|41.07|43.25|41.45|43.45|41.65|42.87|41.07|0
1637234700000|2021-11-18 11:25:00|43.3|41.5|43.34|41.54|43.73|41.93|43.3|41.5|0
1637235000000|2021-11-18 11:30:00|43.44|41.64|43.15|41.35|43.54|41.74|43.15|41.35|0
1637235300000|2021-11-18 11:35:00|43.24|41.44|43.14|41.34|43.24|41.44|43.05|41.25|0
1637235600000|2021-11-18 11:40:00|43.24|41.44|42.95|41.15|43.33|41.53|42.9|41.1|0
1637235900000|2021-11-18 11:45:00|43.04|41.24|43.33|41.53|43.33|41.53|43.04|41.24|0
1637236200000|2021-11-18 11:50:00|43.37|41.57|43.03|41.23|43.52|41.72|42.94|41.14|0
1637236500000|2021-11-18 11:55:00|42.94|41.14|42.93|41.13|43.03|41.23|42.84|41.04|0
1637236800000|2021-11-18 12:00:00|43.03|41.23|42.74|40.94|43.13|41.33|42.55|40.75|0
1637237100000|2021-11-18 12:05:00|42.64|40.84|42.35|40.55|42.78|40.98|42.26|40.46|0
1637237400000|2021-11-18 12:10:00|42.26|40.46|42.01|40.21|42.45|40.65|41.97|40.17|0
1637237700000|2021-11-18 12:15:00|41.97|40.17|41.68|39.88|42.06|40.26|41.68|39.88|0
1637238000000|2021-11-18 12:20:00|41.77|39.97|42.15|40.35|42.15|40.35|41.77|39.97|0
1637238300000|2021-11-18 12:25:00|42.2|40.4|42.15|40.35|42.25|40.45|42.05|40.25|0
1637238600000|2021-11-18 12:30:00|42.24|40.44|42.05|40.25|42.29|40.49|42|40.2|0
1637238900000|2021-11-18 12:35:00|42|40.2|41.76|39.96|42.05|40.25|41.67|39.87|0
1637239200000|2021-11-18 12:40:00|41.67|39.87|41.47|39.67|41.71|39.91|41.38|39.58|0
1637239500000|2021-11-18 12:45:00|41.38|39.58|41.33|39.53|41.57|39.77|41.28|39.48|0
1637239800000|2021-11-18 12:50:00|41.38|39.58|41.66|39.86|41.66|39.86|41.28|39.48|0
1637240100000|2021-11-18 12:55:00|41.56|39.76|41.46|39.66|41.56|39.76|41.28|39.48|0
1637240400000|2021-11-18 13:00:00|41.56|39.76|41.27|39.47|41.84|40.04|41.18|39.38|0
1637240700000|2021-11-18 13:05:00|41.32|39.52|41.74|39.94|41.83|40.03|41.32|39.52|0
1637241000000|2021-11-18 13:10:00|41.64|39.84|41.74|39.94|41.74|39.94|41.55|39.75|0
1637241300000|2021-11-18 13:15:00|41.73|39.93|41.26|39.46|41.73|39.93|41.26|39.46|0
1637241600000|2021-11-18 13:20:00|41.21|39.41|41.16|39.36|41.45|39.65|41.07|39.27|0
1637241900000|2021-11-18 13:25:00|41.11|39.31|41.3|39.5|41.35|39.55|41.07|39.27|0
1637242200000|2021-11-18 13:30:00|41.35|39.55|41.53|39.73|41.82|40.02|41.3|39.5|0
1637242500000|2021-11-18 13:35:00|41.63|39.83|42.19|40.39|42.38|40.58|41.63|39.83|0
1637242800000|2021-11-18 13:40:00|42.29|40.49|41.43|39.63|42.29|40.49|41.24|39.44|0
1637243100000|2021-11-18 13:45:00|41.34|39.54|41.71|39.91|41.9|40.1|41.15|39.35|0
1637243400000|2021-11-18 13:50:00|41.62|39.82|41.52|39.72|41.8|40|41.33|39.53|0
1637243700000|2021-11-18 13:55:00|41.42|39.62|41.33|39.53|41.52|39.72|41.33|39.53|0
1637244000000|2021-11-18 14:00:00|41.42|39.62|41.79|39.99|41.79|39.99|41.42|39.62|0
1637244300000|2021-11-18 14:05:00|41.74|39.94|41.98|40.18|42.08|40.28|41.7|39.9|0
1637244600000|2021-11-18 14:10:00|41.89|40.09|42.36|40.56|42.45|40.65|41.89|40.09|0
1637244900000|2021-11-18 14:15:00|42.26|40.46|42.16|40.36|42.36|40.56|42.07|40.27|0
1637245200000|2021-11-18 14:20:00|42.07|40.27|41.5|39.7|42.07|40.27|41.5|39.7|0
1637245500000|2021-11-18 14:25:00|41.4|39.6|41.49|39.69|41.59|39.79|41.07|39.27|0
1637245800000|2021-11-18 14:30:00|41.4|39.6|39.64|37.84|41.59|39.79|39.18|37.38|0
1637246100000|2021-11-18 14:35:00|39.73|37.93|40.18|38.38|40.18|38.38|38.73|36.93|0
1637246400000|2021-11-18 14:40:00|40.27|38.47|39.36|37.56|40.46|38.66|39.26|37.46|0
1637246700000|2021-11-18 14:45:00|39.26|37.46|40.27|38.47|41.01|39.21|39.17|37.37|0
1637247000000|2021-11-18 14:50:00|40.31|38.51|38.45|36.65|40.36|38.56|38|36.2|0
1637247300000|2021-11-18 14:55:00|38.54|36.74|38.71|36.91|39.07|37.27|37.91|36.11|0
1637247600000|2021-11-18 15:00:00|38.53|36.73|38.71|36.91|39.07|37.27|37.91|36.11|0
1637247900000|2021-11-18 15:05:00|38.89|37.09|36.77|34.97|39.34|37.54|36.77|34.97|0
1637248200000|2021-11-18 15:10:00|36.68|34.88|35.83|34.03|36.68|34.88|30.77|28.97|0
1637248500000|2021-11-18 15:15:00|35.91|34.11|34.68|32.88|36.58|34.78|34.68|32.88|0
1637248800000|2021-11-18 15:20:00|34.43|32.63|35.33|33.53|35.66|33.86|33.4|31.6|0
1637249100000|2021-11-18 15:25:00|35.16|33.36|34.91|33.11|35.65|33.85|34.43|32.63|0
1637249400000|2021-11-18 15:30:00|35.03|33.23|36.48|34.68|36.9|35.1|35.03|33.23|0
1637249700000|2021-11-18 15:35:00|36.4|34.6|37.15|35.35|37.67|35.87|36.4|34.6|0
1637250000000|2021-11-18 15:40:00|37.41|35.61|35.97|34.17|37.75|35.95|35.72|33.92|0
1637250300000|2021-11-18 15:45:00|36.05|34.25|36.81|35.01|36.89|35.09|35.8|34|0
1637250600000|2021-11-18 15:50:00|36.64|34.84|36.89|35.09|37.57|35.77|36.38|34.58|0
1637250900000|2021-11-18 15:55:00|36.8|35|36.19|34.39|37.48|35.68|36.19|34.39|0
1637251200000|2021-11-18 16:00:00|36.28|34.48|34.36|32.56|36.53|34.73|34.36|32.56|0
1637251500000|2021-11-18 16:05:00|34.28|32.48|35.43|33.63|35.77|33.97|34.28|32.48|0
1637251800000|2021-11-18 16:10:00|35.35|33.55|36.88|35.08|37.22|35.42|35.18|33.38|0
1637252100000|2021-11-18 16:15:00|37.05|35.25|37.31|35.51|37.66|35.86|37.05|35.25|0
1637252400000|2021-11-18 16:20:00|37.48|35.68|37.3|35.5|37.74|35.94|36.96|35.16|0
1637252700000|2021-11-18 16:25:00|37.39|35.59|37.21|35.41|37.74|35.94|37.21|35.41|0
1637253000000|2021-11-18 16:30:00|37.3|35.5|40.43|38.63|40.52|38.72|37.12|35.32|0
1637253300000|2021-11-18 16:35:00|40.38|38.58|39.34|37.54|41.56|39.76|38.03|36.23|0
1637253600000|2021-11-18 16:40:00|39.52|37.72|39.89|38.09|40.17|38.37|39.07|37.27|0
1637253900000|2021-11-18 16:45:00|39.98|38.18|40.07|38.27|40.63|38.83|39.8|38|0
1637254200000|2021-11-18 16:50:00|40.66|38.86|40.29|38.49|41.03|39.23|40.1|38.3|0
1637254500000|2021-11-18 16:55:00|40.38|38.58|40.19|38.39|40.75|38.95|40.1|38.3|0
1637254800000|2021-11-18 17:00:00|40.38|38.58|42.16|40.36|42.45|40.65|40.38|38.58|0
1637255100000|2021-11-18 17:05:00|42.26|40.46|41.87|40.07|42.35|40.55|41.59|39.79|0
1637255400000|2021-11-18 17:10:00|41.97|40.17|42.63|40.83|42.63|40.83|41.97|40.17|0
1637255700000|2021-11-18 17:15:00|42.54|40.74|42.25|40.45|42.82|41.02|42.15|40.35|0
1637256000000|2021-11-18 17:20:00|42.34|40.54|43.3|41.5|43.3|41.5|42.05|40.25|0
1637256300000|2021-11-18 17:25:00|43.21|41.41|43.49|41.69|43.89|42.09|43.11|41.31|0
1637256600000|2021-11-18 17:30:00|43.59|41.79|43.1|41.3|43.79|41.99|43|41.2|0
1637256900000|2021-11-18 17:35:00|43.2|41.4|42.61|40.81|43.39|41.59|42.23|40.43|0
1637257200000|2021-11-18 17:40:00|42.71|40.91|42.32|40.52|42.71|40.91|42.04|40.24|0
1637257500000|2021-11-18 17:45:00|42.42|40.62|40.53|38.73|42.42|40.62|40.43|38.63|0
1637257800000|2021-11-18 17:50:00|40.43|38.63|40.43|38.63|40.62|38.82|39.51|37.71|0
1637258100000|2021-11-18 17:55:00|40.29|38.49|40.24|38.44|40.34|38.54|39.32|37.52|0
1637258400000|2021-11-18 18:00:00|40.15|38.35|40.79|38.99|40.79|38.99|39.78|37.98|0
1637258700000|2021-11-18 18:05:00|40.7|38.9|41.02|39.22|41.36|39.56|40.7|38.9|0
1637259000000|2021-11-18 18:10:00|41.07|39.27|41.92|40.12|42.21|40.41|41.07|39.27|0
1637259300000|2021-11-18 18:15:00|41.82|40.02|40.32|38.52|41.82|40.02|40.32|38.52|0
1637259600000|2021-11-18 18:20:00|40.41|38.61|40.69|38.89|40.87|39.07|40.13|38.33|0
1637259900000|2021-11-18 18:25:00|40.78|38.98|40.87|39.07|41.15|39.35|40.41|38.61|0
1637260200000|2021-11-18 18:30:00|40.78|38.98|40.96|39.16|41.24|39.44|40.4|38.6|0
1637260500000|2021-11-18 18:35:00|40.87|39.07|40.63|38.83|41.5|39.7|40.63|38.83|0
1637260800000|2021-11-18 18:40:00|40.53|38.73|40.9|39.1|41.19|39.39|40.35|38.55|0
1637261100000|2021-11-18 18:45:00|41|39.2|41.56|39.76|41.66|39.86|41|39.2|0
1637261400000|2021-11-18 18:50:00|41.47|39.67|40.8|39|41.47|39.67|40.71|38.91|0
1637261700000|2021-11-18 18:55:00|40.9|39.1|41.27|39.47|41.27|39.47|40.62|38.82|0
1637262000000|2021-11-18 19:00:00|41.18|39.38|40.89|39.09|41.36|39.56|39.78|37.98|0
1637262300000|2021-11-18 19:05:00|40.98|39.18|41.17|39.37|41.64|39.84|40.89|39.09|0
1637262600000|2021-11-18 19:10:00|41.07|39.27|41.07|39.27|41.36|39.56|40.6|38.8|0
1637262900000|2021-11-18 19:15:00|40.88|39.08|40.46|38.66|41.16|39.36|40.41|38.61|0
1637263200000|2021-11-18 19:20:00|40.51|38.71|39.76|37.96|40.51|38.71|39.76|37.96|0
1637263500000|2021-11-18 19:25:00|39.94|38.14|39.76|37.96|39.99|38.19|39.21|37.41|0
1637263800000|2021-11-18 19:30:00|39.66|37.86|40.12|38.32|40.12|38.32|38.75|36.95|0
1637264100000|2021-11-18 19:35:00|40.22|38.42|40.3|38.5|40.59|38.79|39.84|38.04|0
1637264400000|2021-11-18 19:40:00|40.21|38.41|40.39|38.59|40.68|38.88|40.21|38.41|0
1637264700000|2021-11-18 19:45:00|40.49|38.69|41.14|39.34|41.37|39.57|40.49|38.69|0
1637265000000|2021-11-18 19:50:00|41.05|39.25|41.61|39.81|41.9|40.1|40.95|39.15|0
1637265300000|2021-11-18 19:55:00|41.7|39.9|41.7|39.9|41.89|40.09|41.13|39.33|0
1637265600000|2021-11-18 20:00:00|41.8|40|41.79|39.99|42.37|40.57|41.23|39.43|0
1637265900000|2021-11-18 20:05:00|41.89|40.09|42.56|40.76|42.56|40.76|41.7|39.9|0
1637266200000|2021-11-18 20:10:00|42.46|40.66|42.07|40.27|42.85|41.05|41.79|39.99|0
1637266500000|2021-11-18 20:15:00|42.17|40.37|41.69|39.89|42.17|40.37|41.4|39.6|0
1637266800000|2021-11-18 20:20:00|41.78|39.98|41.97|40.17|42.35|40.55|41.5|39.7|0
1637267100000|2021-11-18 20:25:00|42.07|40.27|42.64|40.84|42.64|40.84|42.07|40.27|0
1637267400000|2021-11-18 20:30:00|42.54|40.74|42.25|40.45|42.74|40.94|41.77|39.97|0
1637267700000|2021-11-18 20:35:00|42.35|40.55|43.33|41.53|43.52|41.72|41.96|40.16|0
1637268000000|2021-11-18 20:40:00|43.43|41.63|43.52|41.72|44.3|42.5|43.14|41.34|0
1637268300000|2021-11-18 20:45:00|43.42|41.62|43.9|42.1|44.88|43.08|43.42|41.62|0
1637268600000|2021-11-18 20:50:00|43.81|42.01|43.8|42|44.59|42.79|43.7|41.9|0
1637268900000|2021-11-18 20:55:00|43.7|41.9|43.7|41.9|44.39|42.59|42.74|40.94|0
1637269200000|2021-11-18 21:00:00|43.8|42|43.89|42.09|44.88|43.08|43.8|42|0
1637269500000|2021-11-18 21:05:00|43.84|42.04|44.49|42.69|45.08|43.28|43.84|42.04|0
1637269800000|2021-11-18 21:10:00|44.39|42.59|43.04|41.24|44.49|42.69|43.04|41.24|0
1637270100000|2021-11-18 21:15:00|43.72|41.52|44.39|42.19|44.39|42.19|43.72|41.52|0
1637270400000|2021-11-18 21:20:00|44.29|42.09|44.49|42.29|44.49|42.29|44.29|42.09|0
1637270700000|2021-11-18 21:25:00|44.48|42.28|44.77|42.57|44.82|42.62|44.48|42.28|0
1637271000000|2021-11-18 21:30:00|44.87|42.67|44.97|42.77|44.97|42.77|44.77|42.57|0
1637271300000|2021-11-18 21:35:00|44.87|42.67|45.26|43.06|45.26|43.06|44.87|42.67|0
1637271600000|2021-11-18 21:40:00|45.16|42.96|45.16|42.96|45.26|43.06|45.16|42.96|0
1637271900000|2021-11-18 21:45:00|45.25|43.05|45.55|43.35|45.55|43.35|45.16|42.96|0
1637272200000|2021-11-18 21:50:00|45.45|43.25|46.04|43.84|46.24|44.04|45.45|43.25|0
1637272500000|2021-11-18 21:55:00|46.14|43.94|45.69|43.49|46.24|44.04|45.59|43.39|0
1637272800000|2021-11-18 22:00:00|45.71|43.51|45.82|43.62|45.82|43.62|45.71|43.51|0
1637273100000|2021-11-18 22:05:00|45.67|43.47|45.62|43.42|45.71|43.51|45.62|43.42|0
1637273400000|2021-11-18 22:10:00|45.67|43.47|45.66|43.46|45.71|43.51|45.64|43.44|0
1637273700000|2021-11-18 22:15:00|45.61|43.41|45.62|43.42|45.62|43.42|45.61|43.41|0
1637274000000|2021-11-18 22:20:00|45.64|43.44|45.62|43.42|45.64|43.44|45.61|43.41|0
1637274300000|2021-11-18 22:25:00|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1637274600000|2021-11-18 22:30:00|45.6|43.4|45.58|43.38|45.6|43.4|45.58|43.38|0
1637274900000|2021-11-18 22:35:00|45.65|43.45|45.6|43.4|45.65|43.45|45.6|43.4|0
1637275500000|2021-11-18 22:45:00|45.56|43.36|45.73|43.53|45.73|43.53|45.56|43.36|0
1637275800000|2021-11-18 22:50:00|45.72|43.52|45.73|43.53|45.73|43.53|45.71|43.51|0
1637276100000|2021-11-18 22:55:00|45.7|43.5|45.67|43.47|45.74|43.54|45.64|43.44|0
1637276400000|2021-11-18 23:00:00|45.94|43.74|44.8|42.6|45.94|43.74|44.8|42.6|0
1637276700000|2021-11-18 23:05:00|45|42.8|45.59|43.39|45.59|43.39|44.9|42.7|0
1637277000000|2021-11-18 23:10:00|45.69|43.49|45.88|43.68|45.98|43.78|45.63|43.43|0
1637277300000|2021-11-18 23:15:00|45.98|43.78|46.28|44.08|46.48|44.28|45.88|43.68|0
1637277600000|2021-11-18 23:20:00|46.38|44.18|45.97|43.77|46.38|44.18|45.77|43.57|0
1637277900000|2021-11-18 23:25:00|45.87|43.67|45.97|43.77|45.97|43.77|45.62|43.42|0
1637278200000|2021-11-18 23:30:00|46.02|43.82|45.67|43.47|46.07|43.87|45.67|43.47|0
1637278500000|2021-11-18 23:35:00|45.57|43.37|45.46|43.26|45.67|43.47|45.46|43.26|0
1637278800000|2021-11-18 23:40:00|45.56|43.36|45.46|43.26|45.66|43.46|45.26|43.06|0
1637279100000|2021-11-18 23:45:00|45.51|43.31|46.15|43.95|46.26|44.06|45.51|43.31|0
1637279400000|2021-11-18 23:50:00|46.25|44.05|45.95|43.75|46.35|44.15|45.95|43.75|0
1637279700000|2021-11-18 23:55:00|45.75|43.55|45.55|43.35|45.95|43.75|45.55|43.35|0
1637280000000|2021-11-19 00:00:00|45.45|43.25|45.84|43.64|45.84|43.64|45.25|43.05|0
1637280300000|2021-11-19 00:05:00|45.94|43.74|46.54|44.34|46.54|44.34|45.94|43.74|0
1637280600000|2021-11-19 00:10:00|46.44|44.24|45.74|43.54|46.44|44.24|45.74|43.54|0
1637280900000|2021-11-19 00:15:00|45.64|43.44|45.63|43.43|45.73|43.53|45.44|43.24|0
1637281200000|2021-11-19 00:20:00|45.53|43.33|45.33|43.13|45.63|43.43|45.33|43.13|0
1637281500000|2021-11-19 00:25:00|45.43|43.23|45.72|43.52|45.73|43.53|45.13|42.93|0
1637281800000|2021-11-19 00:30:00|45.82|43.62|45.92|43.72|46.12|43.92|45.72|43.52|0
1637282100000|2021-11-19 00:35:00|45.82|43.62|45.92|43.72|45.92|43.72|45.62|43.42|0
1637282400000|2021-11-19 00:40:00|45.82|43.62|45.61|43.41|45.92|43.72|45.61|43.41|0
1637282700000|2021-11-19 00:45:00|45.66|43.46|45.81|43.61|45.91|43.71|45.66|43.46|0
1637283000000|2021-11-19 00:50:00|45.91|43.71|46.2|44|46.21|44.01|45.91|43.71|0
1637283300000|2021-11-19 00:55:00|46.1|43.9|46|43.8|46.2|44|45.9|43.7|0
1637283600000|2021-11-19 01:00:00|45.9|43.7|45.8|43.6|45.9|43.7|45.5|43.3|0
1637283900000|2021-11-19 01:05:00|45.7|43.5|45.4|43.2|45.8|43.6|45.4|43.2|0
1637284200000|2021-11-19 01:10:00|45.3|43.1|45.49|43.29|45.59|43.39|45.1|42.9|0
1637284500000|2021-11-19 01:15:00|45.44|43.24|45.79|43.59|45.89|43.69|45.39|43.19|0
1637284800000|2021-11-19 01:20:00|45.69|43.49|45.98|43.78|46.09|43.89|45.69|43.49|0
1637285100000|2021-11-19 01:25:00|46.03|43.83|45.78|43.58|46.08|43.88|45.78|43.58|0
1637285400000|2021-11-19 01:30:00|45.68|43.48|45.78|43.58|45.88|43.68|45.48|43.28|0
1637285700000|2021-11-19 01:35:00|45.87|43.67|45.97|43.77|46.17|43.97|45.87|43.67|0
1637286000000|2021-11-19 01:40:00|46.02|43.82|46.07|43.87|46.17|43.97|45.97|43.77|0
1637286300000|2021-11-19 01:45:00|46.17|43.97|48.92|46.72|49.03|46.83|45.97|43.77|0
1637286600000|2021-11-19 01:50:00|49.03|46.83|48.92|46.72|49.23|47.03|48.4|46.2|0
1637286900000|2021-11-19 01:55:00|49.02|46.82|48.14|45.94|49.23|47.03|48.14|45.94|0
1637287200000|2021-11-19 02:00:00|48.29|46.09|48.19|45.99|48.45|46.25|47.88|45.68|0
1637287500000|2021-11-19 02:05:00|48.08|45.88|48.29|46.09|48.34|46.14|48.03|45.83|0
1637287800000|2021-11-19 02:10:00|48.18|45.98|49.01|46.81|49.01|46.81|48.08|45.88|0
1637288100000|2021-11-19 02:15:00|48.9|46.7|48.38|46.18|49.01|46.81|48.17|45.97|0
1637288400000|2021-11-19 02:20:00|48.43|46.23|48.58|46.38|48.69|46.49|48.28|46.08|0
1637288700000|2021-11-19 02:25:00|48.63|46.43|49.52|47.32|49.52|47.32|48.58|46.38|0
1637289000000|2021-11-19 02:30:00|49.42|47.22|50.15|47.95|50.58|48.38|49.31|47.11|0
1637289300000|2021-11-19 02:35:00|50.26|48.06|50.79|48.59|50.79|48.59|50.26|48.06|0
1637289600000|2021-11-19 02:40:00|50.68|48.48|50.62|48.42|50.78|48.58|50.57|48.37|0
1637289900000|2021-11-19 02:45:00|50.57|48.37|51.1|48.9|51.21|49.01|50.57|48.37|0
1637290200000|2021-11-19 02:50:00|50.99|48.79|50.88|48.68|51.15|48.95|50.88|48.68|0
1637290500000|2021-11-19 02:55:00|50.77|48.57|51.2|49|51.2|49|50.77|48.57|0
1637290800000|2021-11-19 03:00:00|51.31|49.11|50.87|48.67|51.52|49.32|50.66|48.46|0
1637291100000|2021-11-19 03:05:00|50.77|48.57|51.08|48.88|51.19|48.99|50.77|48.57|0
1637291400000|2021-11-19 03:10:00|51.19|48.99|52.27|50.07|52.38|50.18|50.87|48.67|0
1637291700000|2021-11-19 03:15:00|52.38|50.18|52.27|50.07|52.49|50.29|51.94|49.74|0
1637292000000|2021-11-19 03:20:00|52.38|50.18|52.26|50.06|52.38|50.18|51.94|49.74|0
1637292300000|2021-11-19 03:25:00|52.15|49.95|52.04|49.84|52.15|49.95|51.93|49.73|0
1637292600000|2021-11-19 03:30:00|51.93|49.73|51.5|49.3|52.04|49.84|51.39|49.19|0
1637292900000|2021-11-19 03:35:00|51.6|49.4|51.06|48.86|51.6|49.4|51.06|48.86|0
1637293200000|2021-11-19 03:40:00|51.11|48.91|51.17|48.97|51.17|48.97|50.85|48.65|0
1637293500000|2021-11-19 03:45:00|51.16|48.96|51.38|49.18|51.38|49.18|51.16|48.96|0
1637293800000|2021-11-19 03:50:00|51.27|49.07|51.59|49.39|51.59|49.39|51.27|49.07|0
1637294100000|2021-11-19 03:55:00|51.7|49.5|51.58|49.38|51.75|49.55|51.48|49.28|0
1637294400000|2021-11-19 04:00:00|51.48|49.28|51.74|49.54|51.8|49.6|51.37|49.17|0
1637294700000|2021-11-19 04:05:00|51.8|49.6|52.12|49.92|52.12|49.92|51.58|49.38|0
1637295000000|2021-11-19 04:10:00|52.23|50.03|52.23|50.03|52.34|50.14|52.01|49.81|0
1637295300000|2021-11-19 04:15:00|52.22|50.02|52|49.8|52.22|50.02|52|49.8|0
1637295600000|2021-11-19 04:20:00|52.06|49.86|51.78|49.58|52.11|49.91|51.78|49.58|0
1637295900000|2021-11-19 04:25:00|51.89|49.69|51.56|49.36|51.89|49.69|51.45|49.25|0
1637296200000|2021-11-19 04:30:00|51.67|49.47|51.56|49.36|51.78|49.58|51.45|49.25|0
1637296500000|2021-11-19 04:35:00|51.45|49.25|51.45|49.25|51.56|49.36|51.28|49.08|0
1637296800000|2021-11-19 04:40:00|51.5|49.3|51.66|49.46|51.77|49.57|51.45|49.25|0
1637297100000|2021-11-19 04:45:00|51.77|49.57|51.87|49.67|51.98|49.78|51.55|49.35|0
1637297400000|2021-11-19 04:50:00|51.82|49.62|51.43|49.23|51.98|49.78|51.43|49.23|0
1637297700000|2021-11-19 04:55:00|51.38|49.18|51.43|49.23|51.65|49.45|51.38|49.18|0
1637298000000|2021-11-19 05:00:00|51.32|49.12|51.75|49.55|51.75|49.55|51.21|49.01|0
1637298300000|2021-11-19 05:05:00|51.64|49.44|51.86|49.66|51.86|49.66|51.64|49.44|0
1637298600000|2021-11-19 05:10:00|51.64|49.44|51.1|48.9|51.64|49.44|50.88|48.68|0
1637298900000|2021-11-19 05:15:00|51.15|48.95|50.98|48.78|51.31|49.11|50.77|48.57|0
1637299200000|2021-11-19 05:20:00|50.88|48.68|51.2|49|51.2|49|50.56|48.36|0
1637299500000|2021-11-19 05:25:00|51.09|48.89|50.98|48.78|51.3|49.1|50.98|48.78|0
1637299800000|2021-11-19 05:30:00|50.87|48.67|50.97|48.77|51.08|48.88|50.76|48.56|0
1637300100000|2021-11-19 05:35:00|50.87|48.67|51.4|49.2|51.4|49.2|50.86|48.66|0
1637300400000|2021-11-19 05:40:00|51.29|49.09|51.18|48.98|51.51|49.31|51.07|48.87|0
1637300700000|2021-11-19 05:45:00|51.29|49.09|51.07|48.87|51.45|49.25|51.07|48.87|0
1637301000000|2021-11-19 05:50:00|50.96|48.76|50.96|48.76|51.5|49.3|50.85|48.65|0
1637301300000|2021-11-19 05:55:00|50.85|48.65|50.63|48.43|50.96|48.76|50.63|48.43|0
1637301600000|2021-11-19 06:00:00|50.74|48.54|50.95|48.75|51.06|48.86|50.63|48.43|0
1637301900000|2021-11-19 06:05:00|50.84|48.64|50.84|48.64|50.95|48.75|50.73|48.53|0
1637302200000|2021-11-19 06:10:00|50.73|48.53|51.37|49.17|51.48|49.28|50.73|48.53|0
1637302500000|2021-11-19 06:15:00|51.26|49.06|51.05|48.85|51.32|49.12|50.83|48.63|0
1637302800000|2021-11-19 06:20:00|51.15|48.95|51.36|49.16|51.37|49.17|51.04|48.84|0
1637303100000|2021-11-19 06:25:00|51.47|49.27|51.58|49.38|51.58|49.38|51.36|49.16|0
1637303400000|2021-11-19 06:30:00|51.69|49.49|52.01|49.81|52.12|49.92|51.69|49.49|0
1637303700000|2021-11-19 06:35:00|51.9|49.7|51.68|49.48|52.01|49.81|51.46|49.26|0
1637304000000|2021-11-19 06:40:00|51.73|49.53|51.46|49.26|51.89|49.69|51.46|49.26|0
1637304300000|2021-11-19 06:45:00|51.57|49.37|51.45|49.25|51.57|49.37|51.35|49.15|0
1637304600000|2021-11-19 06:50:00|51.56|49.36|51.56|49.36|51.56|49.36|51.34|49.14|0
1637304900000|2021-11-19 06:55:00|51.67|49.47|51.45|49.25|51.67|49.47|51.39|49.19|0
1637305200000|2021-11-19 07:00:00|51.34|49.14|51.23|49.03|51.55|49.35|51.23|49.03|0
1637305500000|2021-11-19 07:05:00|51.17|48.97|51.55|49.35|51.98|49.78|51.12|48.92|0
1637305800000|2021-11-19 07:10:00|51.65|49.45|51.38|49.18|51.65|49.45|51.22|49.02|0
1637306100000|2021-11-19 07:15:00|51.33|49.13|51.65|49.45|51.76|49.56|51.33|49.13|0
1637306400000|2021-11-19 07:20:00|51.54|49.34|51.53|49.33|51.86|49.66|51.53|49.33|0
1637306700000|2021-11-19 07:25:00|51.43|49.23|51.21|49.01|51.53|49.33|51.1|48.9|0
1637307000000|2021-11-19 07:30:00|51.31|49.11|51.53|49.33|51.53|49.33|51.1|48.9|0
1637307300000|2021-11-19 07:35:00|51.64|49.44|51.63|49.43|51.74|49.54|51.52|49.32|0
1637307600000|2021-11-19 07:40:00|51.74|49.54|51.74|49.54|51.74|49.54|51.57|49.37|0
1637307900000|2021-11-19 07:45:00|51.95|49.75|52.94|50.74|52.94|50.74|51.84|49.64|0
1637308200000|2021-11-19 07:50:00|52.83|50.63|51.84|49.64|52.94|50.74|51.73|49.53|0
1637308500000|2021-11-19 07:55:00|51.73|49.53|51.18|48.98|51.84|49.64|51.18|48.98|0
1637308800000|2021-11-19 08:00:00|51.08|48.88|51.24|49.04|52.6|50.4|50.6|48.4|0
1637309100000|2021-11-19 08:05:00|50.83|49.03|51.04|49.24|51.47|49.67|50.62|48.82|0
1637309400000|2021-11-19 08:10:00|51.15|49.35|50.82|49.02|51.15|49.35|50.51|48.71|0
1637309700000|2021-11-19 08:15:00|50.87|49.07|50.44|48.64|50.93|49.13|50.29|48.49|0
1637310000000|2021-11-19 08:20:00|50.29|48.49|51.03|49.23|51.03|49.23|50.28|48.48|0
1637310300000|2021-11-19 08:25:00|50.97|49.17|51.24|49.44|51.46|49.66|50.81|49.01|0
1637310600000|2021-11-19 08:30:00|51.35|49.55|50.91|49.11|51.45|49.65|50.7|48.9|0
1637310900000|2021-11-19 08:35:00|50.86|49.06|50.91|49.11|51.02|49.22|50.7|48.9|0
1637311200000|2021-11-19 08:40:00|51.02|49.22|50.8|49|51.02|49.22|50.48|48.68|0
1637311500000|2021-11-19 08:45:00|50.59|48.79|50.69|48.89|51.12|49.32|50.58|48.78|0
1637311800000|2021-11-19 08:50:00|50.58|48.78|51.16|49.36|51.22|49.42|50.58|48.78|0
1637312100000|2021-11-19 08:55:00|50.68|48.88|50.47|48.67|50.9|49.1|50.47|48.67|0
1637312400000|2021-11-19 09:00:00|50.36|48.56|50.36|48.56|50.79|48.99|50.14|48.34|0
1637312700000|2021-11-19 09:05:00|50.46|48.66|50.35|48.55|50.46|48.66|50.14|48.34|0
1637313000000|2021-11-19 09:10:00|50.25|48.45|50.46|48.66|50.46|48.66|50.14|48.34|0
1637313300000|2021-11-19 09:15:00|50.45|48.65|50.77|48.97|50.88|49.08|50.14|48.34|0
1637313600000|2021-11-19 09:20:00|50.88|49.08|50.55|48.75|50.98|49.18|50.55|48.75|0
1637313900000|2021-11-19 09:25:00|50.66|48.86|48.66|46.86|50.87|49.07|48.66|46.86|0
1637314200000|2021-11-19 09:30:00|48.76|46.96|48.03|46.23|48.76|46.96|47.42|45.62|0
1637314500000|2021-11-19 09:35:00|47.72|45.92|47|45.2|48.03|46.23|47|45.2|0
1637314800000|2021-11-19 09:40:00|46.9|45.1|46.43|44.63|48.76|46.96|46.23|44.43|0
1637315100000|2021-11-19 09:45:00|46.57|44.77|48.54|46.74|50.07|48.27|46.53|44.73|0
1637315400000|2021-11-19 09:50:00|48.44|46.64|47.14|45.34|49.35|47.55|47.14|45.34|0
1637315700000|2021-11-19 09:55:00|47.24|45.44|46.93|45.13|48.03|46.23|46.74|44.94|0
1637316000000|2021-11-19 10:00:00|46.74|44.94|44.7|42.9|47.03|45.23|44.41|42.61|0
1637316300000|2021-11-19 10:05:00|44.51|42.71|43.19|41.39|45.27|43.47|42.91|41.11|0
1637316600000|2021-11-19 10:10:00|43.09|41.29|41.17|39.37|43.09|41.29|40.36|38.56|0
1637316900000|2021-11-19 10:15:00|41.26|39.46|42.39|40.59|43.37|41.57|40.9|39.1|0
1637317200000|2021-11-19 10:20:00|42.16|40.36|43.55|41.75|44.4|42.6|41.71|39.91|0
1637317500000|2021-11-19 10:25:00|43.5|41.7|44.68|42.88|45.35|43.55|43.5|41.7|0
1637317800000|2021-11-19 10:30:00|44.58|42.78|43.25|41.45|45.25|43.45|42.73|40.93|0
1637318100000|2021-11-19 10:35:00|43.39|41.59|44|42.2|44.1|42.3|43.06|41.26|0
1637318400000|2021-11-19 10:40:00|44.14|42.34|43.81|42.01|44.77|42.97|43.71|41.91|0
1637318700000|2021-11-19 10:45:00|43.62|41.82|43.61|41.81|44.09|42.29|43.24|41.44|0
1637319000000|2021-11-19 10:50:00|43.9|42.1|44.28|42.48|44.66|42.86|43.42|41.62|0
1637319300000|2021-11-19 10:55:00|44.37|42.57|44.9|43.1|45.24|43.44|44.18|42.38|0
1637319600000|2021-11-19 11:00:00|44.95|43.15|43.98|42.18|45.43|43.63|43.89|42.09|0
1637319900000|2021-11-19 11:05:00|44.08|42.28|42.98|41.18|44.08|42.28|42.52|40.72|0
1637320200000|2021-11-19 11:10:00|42.75|40.95|42.56|40.76|43.41|41.61|42.37|40.57|0
1637320500000|2021-11-19 11:15:00|42.61|40.81|43.4|41.6|43.78|41.98|42.47|40.67|0
1637320800000|2021-11-19 11:20:00|43.31|41.51|42.69|40.89|43.31|41.51|42.65|40.85|0
1637321100000|2021-11-19 11:25:00|42.65|40.85|43.49|41.69|43.59|41.79|42.65|40.85|0
1637321400000|2021-11-19 11:30:00|43.68|41.88|41.62|39.82|43.77|41.97|41.53|39.73|0
1637321700000|2021-11-19 11:35:00|41.44|39.64|40.61|38.81|41.99|40.19|40.52|38.72|0
1637322000000|2021-11-19 11:40:00|40.43|38.63|43.26|41.46|43.26|41.46|39.31|37.51|0
1637322300000|2021-11-19 11:45:00|43.17|41.37|41.8|40|43.35|41.55|41.8|40|0
1637322600000|2021-11-19 11:50:00|41.62|39.82|41.71|39.91|42.44|40.64|40.98|39.18|0
1637322900000|2021-11-19 11:55:00|41.66|39.86|41.79|39.99|41.89|40.09|41.07|39.27|0
1637323200000|2021-11-19 12:00:00|41.89|40.09|42.16|40.36|42.16|40.36|41.7|39.9|0
1637323500000|2021-11-19 12:05:00|42.43|40.63|43.64|41.84|43.74|41.94|42.25|40.45|0
1637323800000|2021-11-19 12:10:00|43.55|41.75|42.46|40.66|43.55|41.75|41.69|39.89|0
1637324100000|2021-11-19 12:15:00|42.55|40.75|42.64|40.84|42.73|40.93|42.09|40.29|0
1637324400000|2021-11-19 12:20:00|42.54|40.74|43|41.2|43|41.2|42.45|40.65|0
1637324700000|2021-11-19 12:25:00|42.91|41.11|43.84|42.04|43.84|42.04|42.72|40.92|0
1637325000000|2021-11-19 12:30:00|43.74|41.94|43.06|41.26|43.74|41.94|42.41|40.61|0
1637325300000|2021-11-19 12:35:00|43.25|41.45|42.04|40.24|43.71|41.91|41.95|40.15|0
1637325600000|2021-11-19 12:40:00|42.13|40.33|40.85|39.05|42.13|40.33|40.67|38.87|0
1637325900000|2021-11-19 12:45:00|40.76|38.96|41.12|39.32|41.39|39.59|40.32|38.52|0
1637326200000|2021-11-19 12:50:00|41.21|39.41|42.18|40.38|42.32|40.52|40.76|38.96|0
1637326500000|2021-11-19 12:55:00|42.09|40.29|42.22|40.42|42.36|40.56|41.73|39.93|0
1637326800000|2021-11-19 13:00:00|42.36|40.56|41.87|40.07|42.54|40.74|41.6|39.8|0
1637327100000|2021-11-19 13:05:00|41.78|39.98|42.41|40.61|42.78|40.98|41.59|39.79|0
1637327400000|2021-11-19 13:10:00|42.5|40.7|41.5|39.7|42.5|40.7|41.14|39.34|0
1637327700000|2021-11-19 13:15:00|41.45|39.65|41.49|39.69|41.68|39.88|41.14|39.34|0
1637328000000|2021-11-19 13:20:00|41.4|39.6|42.35|40.55|42.4|40.6|41.31|39.51|0
1637328300000|2021-11-19 13:25:00|42.22|40.42|42.58|40.78|42.58|40.78|41.22|39.42|0
1637328600000|2021-11-19 13:30:00|42.76|40.96|42.03|40.23|42.76|40.96|41.48|39.68|0
1637328900000|2021-11-19 13:35:00|41.94|40.14|42.57|40.77|42.67|40.87|41.94|40.14|0
1637329200000|2021-11-19 13:40:00|42.62|40.82|43.87|42.07|44.06|42.26|42.57|40.77|0
1637329500000|2021-11-19 13:45:00|43.97|42.17|43.96|42.16|44.34|42.54|43.87|42.07|0
1637329800000|2021-11-19 13:50:00|44.06|42.26|44.43|42.63|44.81|43.01|43.58|41.78|0
1637330100000|2021-11-19 13:55:00|44.53|42.73|43.95|42.15|44.81|43.01|43.86|42.06|0
1637330400000|2021-11-19 14:00:00|43.77|41.97|42.55|40.75|43.77|41.97|42.55|40.75|0
1637330700000|2021-11-19 14:05:00|42.65|40.85|43.01|41.21|43.57|41.77|42.37|40.57|0
1637331000000|2021-11-19 14:10:00|42.92|41.12|45.08|43.28|45.37|43.57|42.73|40.93|0
1637331300000|2021-11-19 14:15:00|44.99|43.19|46.53|44.73|47.82|46.02|44.8|43|0
1637331600000|2021-11-19 14:20:00|46.63|44.83|46.24|44.44|47.52|45.72|45.75|43.95|0
1637331900000|2021-11-19 14:25:00|46.92|45.12|46.52|44.72|47.52|45.72|45.26|43.46|0
1637332200000|2021-11-19 14:30:00|46.82|45.02|42.54|40.74|47.02|45.22|41.8|40|0
1637332500000|2021-11-19 14:35:00|42.82|41.02|42.96|41.16|44.15|42.35|42.3|40.5|0
1637332800000|2021-11-19 14:40:00|43.06|41.26|44.11|42.31|44.11|42.31|42.21|40.41|0
1637333100000|2021-11-19 14:45:00|44.5|42.7|43.72|41.92|44.89|43.09|42.58|40.78|0
1637333400000|2021-11-19 14:50:00|43.82|42.02|43.4|41.6|44.4|42.6|42.2|40.4|0
1637333700000|2021-11-19 14:55:00|43.21|41.41|45.16|43.36|45.36|43.56|42.92|41.12|0
1637334000000|2021-11-19 15:00:00|45.26|43.46|41.86|40.06|45.36|43.56|41.77|39.97|0
1637334300000|2021-11-19 15:05:00|41.95|40.15|43.13|41.33|43.71|41.91|41.2|39.4|0
1637334600000|2021-11-19 15:10:00|43.04|41.24|43.7|41.9|43.7|41.9|42|40.2|0
1637334900000|2021-11-19 15:15:00|43.8|42|43.7|41.9|44.09|42.29|42.46|40.66|0
1637335200000|2021-11-19 15:20:00|43.8|42|42.93|41.13|43.99|42.19|42.74|40.94|0
1637335500000|2021-11-19 15:25:00|43.07|41.27|41.24|39.44|43.31|41.51|41.05|39.25|0
1637335800000|2021-11-19 15:30:00|41.14|39.34|42.64|40.84|42.64|40.84|40.96|39.16|0
1637336100000|2021-11-19 15:35:00|42.54|40.74|43.68|41.88|43.68|41.88|41.88|40.08|0
1637336400000|2021-11-19 15:40:00|43.59|41.79|44.36|42.56|44.75|42.95|43.39|41.59|0
1637336700000|2021-11-19 15:45:00|44.46|42.66|43.77|41.97|44.55|42.75|42.91|41.11|0
1637337000000|2021-11-19 15:50:00|43.87|42.07|43|41.2|44.26|42.46|42.01|40.21|0
1637337300000|2021-11-19 15:55:00|43.1|41.3|43.09|41.29|44.06|42.26|42.9|41.1|0
1637337600000|2021-11-19 16:00:00|43|41.2|44.93|43.13|44.93|43.13|42.9|41.1|0
1637337900000|2021-11-19 16:05:00|45.03|43.23|44.68|42.88|45.22|43.42|44.24|42.44|0
1637338200000|2021-11-19 16:10:00|44.63|42.83|44.92|43.12|45.32|43.52|44.44|42.64|0
1637338500000|2021-11-19 16:15:00|45.02|43.22|45.71|43.91|46.01|44.21|45.02|43.22|0
1637338800000|2021-11-19 16:20:00|45.81|44.01|45.31|43.51|46.01|44.21|45.01|43.21|0
1637339100000|2021-11-19 16:25:00|45.41|43.61|45.8|44|45.8|44|44.81|43.01|0
1637339400000|2021-11-19 16:30:00|45.9|44.1|43.1|41.3|46.6|44.8|42.91|41.11|0
1637339700000|2021-11-19 16:35:00|43.2|41.4|43.79|41.99|44.18|42.38|43.2|41.4|0
1637340000000|2021-11-19 16:40:00|43.69|41.89|43.78|41.98|44.18|42.38|43.39|41.59|0
1637340300000|2021-11-19 16:45:00|43.83|42.03|43.29|41.49|44.18|42.38|43.19|41.39|0
1637340600000|2021-11-19 16:50:00|43.19|41.39|43.09|41.29|43.68|41.88|42.7|40.9|0
1637340900000|2021-11-19 16:55:00|42.99|41.19|41.61|39.81|43.48|41.68|41.61|39.81|0
1637341200000|2021-11-19 17:00:00|41.65|39.85|41.05|39.25|42.09|40.29|40.8|39|0
1637341500000|2021-11-19 17:05:00|41.15|39.35|41.44|39.64|41.73|39.93|41.15|39.35|0
1637341800000|2021-11-19 17:10:00|41.63|39.83|42.82|41.02|42.82|41.02|41.63|39.83|0
1637342100000|2021-11-19 17:15:00|42.62|40.82|41.97|40.17|42.62|40.82|41.72|39.92|0
1637342400000|2021-11-19 17:20:00|42.02|40.22|42.51|40.71|42.51|40.71|41.62|39.82|0
1637342700000|2021-11-19 17:25:00|42.41|40.61|43.71|41.91|43.81|42.01|42.41|40.61|0
1637343000000|2021-11-19 17:30:00|43.81|42.01|44.31|42.51|44.41|42.61|43.81|42.01|0
1637343300000|2021-11-19 17:35:00|44.41|42.61|44.71|42.91|45.84|44.04|44.41|42.61|0
1637343600000|2021-11-19 17:40:00|44.61|42.81|43.79|41.99|44.71|42.91|43.1|41.3|0
1637343900000|2021-11-19 17:45:00|43.69|41.89|43.39|41.59|43.79|41.99|42.9|41.1|0
1637344200000|2021-11-19 17:50:00|43.29|41.49|44.19|42.39|44.29|42.49|43.19|41.39|0
1637344500000|2021-11-19 17:55:00|44.09|42.29|43.28|41.48|44.29|42.49|43.28|41.48|0
1637344800000|2021-11-19 18:00:00|43.38|41.58|43.28|41.48|43.48|41.68|42.79|40.99|0
1637345100000|2021-11-19 18:05:00|43.38|41.58|43.48|41.68|43.78|41.98|43.28|41.48|0
1637345400000|2021-11-19 18:10:00|43.58|41.78|42.58|40.78|43.78|41.98|41.9|40.1|0
1637345700000|2021-11-19 18:15:00|42.48|40.68|41.89|40.09|42.88|41.08|41.12|39.32|0
1637346000000|2021-11-19 18:20:00|41.99|40.19|41.6|39.8|42.08|40.28|41.41|39.61|0
1637346300000|2021-11-19 18:25:00|41.69|39.89|39.13|37.33|41.69|39.89|39.04|37.24|0
1637346600000|2021-11-19 18:30:00|39.04|37.24|39.13|37.33|39.78|37.98|38.76|36.96|0
1637346900000|2021-11-19 18:35:00|39.22|37.42|37.61|35.81|39.31|37.51|37.21|35.41|0
1637347200000|2021-11-19 18:40:00|37.7|35.9|38.29|36.49|38.29|36.49|36.59|34.79|0
1637347500000|2021-11-19 18:45:00|38.2|36.4|38.2|36.4|38.2|36.4|37.29|35.49|0
1637347800000|2021-11-19 18:50:00|38.38|36.58|39.53|37.73|39.58|37.78|38.38|36.58|0
1637348100000|2021-11-19 18:55:00|39.58|37.78|40.23|38.43|40.23|38.43|39.48|37.68|0
1637348400000|2021-11-19 19:00:00|40.28|38.48|40.13|38.33|40.42|38.62|39.85|38.05|0
1637348700000|2021-11-19 19:05:00|40.23|38.43|40.7|38.9|40.7|38.9|40.04|38.24|0
1637349000000|2021-11-19 19:10:00|40.65|38.85|40.79|38.99|41.18|39.38|40.32|38.52|0
1637349300000|2021-11-19 19:15:00|40.84|39.04|40.88|39.08|41.37|39.57|40.5|38.7|0
1637349600000|2021-11-19 19:20:00|40.98|39.18|41.07|39.27|41.36|39.56|40.79|38.99|0
1637349900000|2021-11-19 19:25:00|41.17|39.37|41.3|39.5|42.65|40.85|40.69|38.89|0
1637350200000|2021-11-19 19:30:00|41.39|39.59|40.73|38.93|41.96|40.16|40.07|38.27|0
1637350500000|2021-11-19 19:35:00|40.63|38.83|40.72|38.92|41.1|39.3|40.45|38.65|0
1637350800000|2021-11-19 19:40:00|40.82|39.02|41.19|39.39|41.57|39.77|40.54|38.74|0
1637351100000|2021-11-19 19:45:00|41.1|39.3|41.09|39.29|41.47|39.67|40.72|38.92|0
1637351400000|2021-11-19 19:50:00|41.19|39.39|41.75|39.95|41.75|39.95|40.81|39.01|0
1637351700000|2021-11-19 19:55:00|41.85|40.05|41.18|39.38|41.85|40.05|40.99|39.19|0
1637352000000|2021-11-19 20:00:00|41.08|39.28|40.8|39|41.75|39.95|40.8|39|0
1637352300000|2021-11-19 20:05:00|40.89|39.09|41.08|39.28|41.27|39.47|40.42|38.62|0
1637352600000|2021-11-19 20:10:00|40.98|39.18|40.14|38.34|40.98|39.18|39.95|38.15|0
1637352900000|2021-11-19 20:15:00|40.04|38.24|39.95|38.15|40.23|38.43|39.4|37.6|0
1637353200000|2021-11-19 20:20:00|40.13|38.33|40.32|38.52|40.41|38.61|39.58|37.78|0
1637353500000|2021-11-19 20:25:00|40.41|38.61|40.54|38.74|40.69|38.89|39.85|38.05|0
1637353800000|2021-11-19 20:30:00|40.41|38.61|40.68|38.88|40.78|38.98|40.22|38.42|0
1637354100000|2021-11-19 20:35:00|40.59|38.79|40.12|38.32|41.01|39.21|39.93|38.13|0
1637354400000|2021-11-19 20:40:00|40.21|38.41|39.29|37.49|40.21|38.41|39.29|37.49|0
1637354700000|2021-11-19 20:45:00|39.38|37.58|40.02|38.22|40.11|38.31|38.56|36.76|0
1637355000000|2021-11-19 20:50:00|39.74|37.94|38.91|37.11|39.93|38.13|38.46|36.66|0
1637355300000|2021-11-19 20:55:00|38.73|36.93|39.64|37.84|40.01|38.21|38.46|36.66|0
1637355600000|2021-11-19 21:00:00|39.55|37.75|39.27|37.47|39.55|37.75|39.09|37.29|0
1637355900000|2021-11-19 21:05:00|39.36|37.56|39.08|37.28|40.1|38.3|38.99|37.19|0
1637356200000|2021-11-19 21:10:00|39.27|37.47|39.82|38.02|40|38.2|39.17|37.37|0
1637568300000|2021-11-22 08:05:00|42.97|41.17|43.07|41.27|43.27|41.47|42.77|40.97|0
1637568600000|2021-11-22 08:10:00|43.17|41.37|42.77|40.97|43.17|41.37|42.67|40.87|0
1637568900000|2021-11-22 08:15:00|42.87|41.07|43.36|41.56|43.46|41.66|42.77|40.97|0
1637569200000|2021-11-22 08:20:00|43.46|41.66|43.96|42.16|44.26|42.46|43.46|41.66|0
1637569500000|2021-11-22 08:25:00|44.06|42.26|43.25|41.45|44.06|42.26|42.66|40.86|0
1637569800000|2021-11-22 08:30:00|43.35|41.55|43.85|42.05|43.85|42.05|43.15|41.35|0
1637570100000|2021-11-22 08:35:00|43.95|42.15|43.75|41.95|43.95|42.15|43.35|41.55|0
1637570400000|2021-11-22 08:40:00|43.64|41.84|43.44|41.64|43.64|41.84|43.34|41.54|0
1637570700000|2021-11-22 08:45:00|43.39|41.59|43.34|41.54|43.84|42.04|43.24|41.44|0
1637571000000|2021-11-22 08:50:00|43.24|41.44|43.03|41.23|43.33|41.53|42.74|40.94|0
1637571300000|2021-11-22 08:55:00|43.13|41.33|43.33|41.53|43.33|41.53|42.83|41.03|0
1637571600000|2021-11-22 09:00:00|43.23|41.43|43.62|41.82|43.62|41.82|42.83|41.03|0
1637571900000|2021-11-22 09:05:00|43.73|41.93|43.62|41.82|43.83|42.03|43.42|41.62|0
1637572200000|2021-11-22 09:10:00|43.52|41.72|43.52|41.72|43.92|42.12|43.42|41.62|0
1637572500000|2021-11-22 09:15:00|43.56|41.76|42.76|40.96|44.02|42.22|42.76|40.96|0
1637572800000|2021-11-22 09:20:00|42.7|40.9|42.95|41.15|42.95|41.15|42.65|40.85|0
1637573100000|2021-11-22 09:25:00|43.05|41.25|43.45|41.65|43.56|41.76|42.95|41.15|0
1637573400000|2021-11-22 09:30:00|43.55|41.75|43.04|41.24|43.55|41.75|42.94|41.14|0
1637573700000|2021-11-22 09:35:00|43.15|41.35|42.54|40.74|43.15|41.35|42.54|40.74|0
1637574000000|2021-11-22 09:40:00|42.44|40.64|42.34|40.54|42.54|40.74|42.34|40.54|0
1637574300000|2021-11-22 09:45:00|42.24|40.44|42.03|40.23|42.43|40.63|41.94|40.14|0
1637574600000|2021-11-22 09:50:00|41.93|40.13|42.53|40.73|42.63|40.83|41.93|40.13|0
1637574900000|2021-11-22 09:55:00|42.63|40.83|42.62|40.82|42.93|41.13|42.53|40.73|0
1637575200000|2021-11-22 10:00:00|42.72|40.92|42.82|41.02|43.12|41.32|42.62|40.82|0
1637575500000|2021-11-22 10:05:00|42.92|41.12|43.42|41.62|43.42|41.62|42.92|41.12|0
1637575800000|2021-11-22 10:10:00|43.52|41.72|43.32|41.52|43.83|42.03|43.21|41.41|0
1637576100000|2021-11-22 10:15:00|43.42|41.62|43.41|41.61|43.42|41.62|43.11|41.31|0
1637576400000|2021-11-22 10:20:00|43.31|41.51|43.31|41.51|43.41|41.61|43.21|41.41|0
1637576700000|2021-11-22 10:25:00|43.41|41.61|43.1|41.3|43.51|41.71|42.85|41.05|0
1637577000000|2021-11-22 10:30:00|43.05|41.25|42.8|41|43.2|41.4|42.8|41|0
1637577300000|2021-11-22 10:35:00|42.7|40.9|42.89|41.09|42.99|41.19|42.6|40.8|0
1637577600000|2021-11-22 10:40:00|42.79|40.99|42.89|41.09|42.99|41.19|42.59|40.79|0
1637577900000|2021-11-22 10:45:00|42.84|41.04|42.68|40.88|42.89|41.09|42.68|40.88|0
1637578200000|2021-11-22 10:50:00|42.78|40.98|42.58|40.78|42.83|41.03|42.28|40.48|0
1637578500000|2021-11-22 10:55:00|42.68|40.88|42.78|40.98|42.88|41.08|42.48|40.68|0
1637578800000|2021-11-22 11:00:00|42.68|40.88|43.02|41.22|43.18|41.38|42.68|40.88|0
1637579100000|2021-11-22 11:05:00|42.97|41.17|43.47|41.67|43.48|41.68|42.87|41.07|0
1637579400000|2021-11-22 11:10:00|43.37|41.57|43.47|41.67|43.58|41.78|43.37|41.57|0
1637579700000|2021-11-22 11:15:00|43.37|41.57|43.77|41.97|43.87|42.07|43.27|41.47|0
1637580000000|2021-11-22 11:20:00|43.67|41.87|43.87|42.07|43.98|42.18|43.67|41.87|0
1637580300000|2021-11-22 11:25:00|43.97|42.17|43.56|41.76|44.07|42.27|43.46|41.66|0
1637580600000|2021-11-22 11:30:00|43.46|41.66|43.76|41.96|43.76|41.96|43.26|41.46|0
1637580900000|2021-11-22 11:35:00|43.71|41.91|44.68|42.88|44.89|43.09|43.71|41.91|0
1637581200000|2021-11-22 11:40:00|44.78|42.98|44.06|42.26|45.1|43.3|43.96|42.16|0
1637581500000|2021-11-22 11:45:00|44.16|42.36|44.16|42.36|44.26|42.46|44.06|42.26|0
1637581800000|2021-11-22 11:50:00|44.21|42.41|42.43|40.63|44.21|42.41|41.84|40.04|0
1637582100000|2021-11-22 11:55:00|42.53|40.73|42.88|41.08|43.48|41.68|41.64|39.84|0
1637582400000|2021-11-22 12:00:00|42.78|40.98|43.28|41.48|43.88|42.08|42.78|40.98|0
1637582700000|2021-11-22 12:05:00|43.18|41.38|43.37|41.57|43.98|42.18|43.18|41.38|0
1637583000000|2021-11-22 12:10:00|43.27|41.47|42.77|40.97|43.47|41.67|42.67|40.87|0
1637583300000|2021-11-22 12:15:00|42.87|41.07|42.37|40.57|43.27|41.47|42.27|40.47|0
1637583600000|2021-11-22 12:20:00|42.32|40.52|41.84|40.04|42.57|40.77|41.45|39.65|0
1637583900000|2021-11-22 12:25:00|41.94|40.14|41.84|40.04|42.14|40.34|41.74|39.94|0
1637584200000|2021-11-22 12:30:00|41.74|39.94|42.33|40.53|42.73|40.93|41.74|39.94|0
1637584500000|2021-11-22 12:35:00|42.43|40.63|42.52|40.72|42.63|40.83|42.23|40.43|0
1637584800000|2021-11-22 12:40:00|42.62|40.82|42.42|40.62|42.62|40.82|42.32|40.52|0
1637585100000|2021-11-22 12:45:00|42.52|40.72|42.71|40.91|42.81|41.01|42.42|40.62|0
1637585400000|2021-11-22 12:50:00|42.81|41.01|42.41|40.61|42.81|41.01|42.41|40.61|0
1637585700000|2021-11-22 12:55:00|42.51|40.71|42.11|40.31|42.51|40.71|41.62|39.82|0
1637586000000|2021-11-22 13:00:00|41.91|40.11|42.01|40.21|42.11|40.31|41.62|39.82|0
1637586300000|2021-11-22 13:05:00|42.11|40.31|41.22|39.42|42.2|40.4|41.17|39.37|0
1637586600000|2021-11-22 13:10:00|41.32|39.52|40.83|39.03|41.61|39.81|40.83|39.03|0
1637586900000|2021-11-22 13:15:00|40.73|38.93|40.34|38.54|40.93|39.13|40.15|38.35|0
1637587200000|2021-11-22 13:20:00|40.25|38.45|40.82|39.02|40.82|39.02|40.15|38.35|0
1637587500000|2021-11-22 13:25:00|40.72|38.92|41.2|39.4|41.2|39.4|40.72|38.92|0
1637587800000|2021-11-22 13:30:00|41.11|39.31|42.18|40.38|42.28|40.48|41.11|39.31|0
1637588100000|2021-11-22 13:35:00|42.08|40.28|42.08|40.28|42.18|40.38|41.79|39.99|0
1637588400000|2021-11-22 13:40:00|41.98|40.18|41.98|40.18|42.27|40.47|41.59|39.79|0
1637588700000|2021-11-22 13:45:00|42.07|40.27|42.07|40.27|42.27|40.47|41.97|40.17|0
1637589000000|2021-11-22 13:50:00|41.97|40.17|42.46|40.66|42.56|40.76|41.87|40.07|0
1637589300000|2021-11-22 13:55:00|42.56|40.76|43.06|41.26|43.56|41.76|42.56|40.76|0
1637589600000|2021-11-22 14:00:00|43.26|41.46|45.09|43.29|45.51|43.71|42.96|41.16|0
1637589900000|2021-11-22 14:05:00|44.99|43.19|44.57|42.77|44.99|43.19|44.06|42.26|0
1637590200000|2021-11-22 14:10:00|44.47|42.67|44.26|42.46|45.09|43.29|44.26|42.46|0
1637590500000|2021-11-22 14:15:00|44.16|42.36|43.85|42.05|44.46|42.66|43.55|41.75|0
1637590800000|2021-11-22 14:20:00|43.75|41.95|42.94|41.14|43.85|42.05|42.94|41.14|0
1637591100000|2021-11-22 14:25:00|43.04|41.24|44.15|42.35|44.35|42.55|42.94|41.14|0
1637591400000|2021-11-22 14:30:00|44.45|42.65|45.08|43.28|46.64|44.84|44.04|42.24|0
1637591700000|2021-11-22 14:35:00|45.18|43.38|46.69|44.89|47.17|45.37|45.18|43.38|0
1637592000000|2021-11-22 14:40:00|47.11|45.31|47.65|45.85|47.65|45.85|45.42|43.62|0
1637592300000|2021-11-22 14:45:00|47.97|46.17|50.72|48.92|50.72|48.92|46.57|44.77|0
1637592600000|2021-11-22 14:50:00|50.95|49.15|51.45|49.65|52.08|50.28|50.16|48.36|0
1637592900000|2021-11-22 14:55:00|51.74|49.94|53.42|51.62|53.42|51.62|51.4|49.6|0
1637593200000|2021-11-22 15:00:00|53.88|52.08|55.59|53.79|56.89|55.09|53.76|51.96|0
1637593500000|2021-11-22 15:05:00|55.82|54.02|55.94|54.14|55.94|54.14|54.54|52.74|0
1637593800000|2021-11-22 15:10:00|56.06|54.26|56.29|54.49|56.64|54.84|55.7|53.9|0
1637594100000|2021-11-22 15:15:00|56.64|54.84|56.4|54.6|57.48|55.68|56.29|54.49|0
1637594400000|2021-11-22 15:20:00|56.28|54.48|57.23|55.43|57.23|55.43|56.16|54.36|0
1637594700000|2021-11-22 15:25:00|57.11|55.31|56.04|54.24|57.11|55.31|55.57|53.77|0
1637595000000|2021-11-22 15:30:00|56.16|54.36|56.87|55.07|57.23|55.43|56.16|54.36|0
1637595300000|2021-11-22 15:35:00|56.99|55.19|55.28|53.48|56.99|55.19|55.28|53.48|0
1637595600000|2021-11-22 15:40:00|55.4|53.6|55.41|53.61|56.15|54.35|54.93|53.13|0
1637595900000|2021-11-22 15:45:00|55.3|53.5|54.59|52.79|55.41|53.61|54.36|52.56|0
1637596200000|2021-11-22 15:50:00|54.71|52.91|54.35|52.55|55.29|53.49|54.24|52.44|0
1637596500000|2021-11-22 15:55:00|54.47|52.67|53.65|51.85|54.7|52.9|52.96|51.16|0
1637596800000|2021-11-22 16:00:00|53.77|51.97|52.27|50.47|54|52.2|52.04|50.24|0
1637597100000|2021-11-22 16:05:00|52.04|50.24|51.25|49.45|52.61|50.81|50.8|49|0
1637597400000|2021-11-22 16:10:00|51.14|49.34|51.7|49.9|51.93|50.13|50.8|49|0
1637597700000|2021-11-22 16:15:00|51.58|49.78|51.24|49.44|51.81|50.01|51.13|49.33|0
1637598000000|2021-11-22 16:20:00|51.35|49.55|50.48|48.68|52.03|50.23|50.48|48.68|0
1637598300000|2021-11-22 16:25:00|50.37|48.57|49.81|48.01|50.48|48.68|48.28|46.48|0
1637598600000|2021-11-22 16:30:00|49.92|48.12|50.59|48.79|50.87|49.07|49.36|47.56|0
1637598900000|2021-11-22 16:35:00|50.36|48.56|50.76|48.96|51.11|49.31|50.25|48.45|0
1637599200000|2021-11-22 16:40:00|50.65|48.85|48.99|47.19|50.87|49.07|48.88|47.08|0
1637599500000|2021-11-22 16:45:00|49.1|47.3|46.62|44.82|49.53|47.73|46.51|44.71|0
1637599800000|2021-11-22 16:50:00|46.83|45.03|43.33|41.53|47.15|45.35|43.23|41.43|0
1637600100000|2021-11-22 16:55:00|43.03|41.23|44.43|42.63|44.43|42.63|38.54|36.74|0
1637600400000|2021-11-22 17:00:00|44.13|42.33|44.65|42.85|45.49|43.69|41.85|40.05|0
1637600700000|2021-11-22 17:05:00|44.75|42.95|44.55|42.75|45.66|43.86|43.66|41.86|0
1637601000000|2021-11-22 17:10:00|44.65|42.85|44.14|42.34|45.75|43.95|43.94|42.14|0
1637601300000|2021-11-22 17:15:00|44.34|42.54|43.94|42.14|46.16|44.36|43.25|41.45|0
1637601600000|2021-11-22 17:20:00|44.14|42.34|42.37|40.57|44.34|42.54|42.18|40.38|0
1637601900000|2021-11-22 17:25:00|42.76|40.96|44.63|42.83|45.13|43.33|42.47|40.67|0
1637602200000|2021-11-22 17:30:00|44.53|42.73|45.53|43.73|45.84|44.04|44.23|42.43|0
1637602500000|2021-11-22 17:35:00|45.43|43.63|46.55|44.75|46.86|45.06|44.82|43.02|0
1637602800000|2021-11-22 17:40:00|46.76|44.96|47.23|45.43|49.12|47.32|45.95|44.15|0
1637603100000|2021-11-22 17:45:00|47.12|45.32|47.01|45.21|47.43|45.63|46.29|44.49|0
1637603400000|2021-11-22 17:50:00|47.12|45.32|45.15|43.35|47.22|45.42|44.85|43.05|0
1637603700000|2021-11-22 17:55:00|45.25|43.45|45.56|43.76|46.59|44.79|44.75|42.95|0
1637604000000|2021-11-22 18:00:00|45.45|43.65|44.54|42.74|45.56|43.76|44.14|42.34|0
1637604300000|2021-11-22 18:05:00|44.64|42.84|44.53|42.73|45.55|43.75|44.43|42.63|0
1637604600000|2021-11-22 18:10:00|44.63|42.83|45.24|43.44|45.55|43.75|44.53|42.73|0
1637604900000|2021-11-22 18:15:00|45.54|43.74|46.67|44.87|46.78|44.98|45.34|43.54|0
1637605200000|2021-11-22 18:20:00|46.57|44.77|47.09|45.29|47.3|45.5|46.26|44.46|0
1637605500000|2021-11-22 18:25:00|47.19|45.39|46.67|44.87|47.3|45.5|46.15|44.35|0
1637605800000|2021-11-22 18:30:00|46.77|44.97|46.66|44.86|47.5|45.7|46.56|44.76|0
1637606100000|2021-11-22 18:35:00|46.77|44.97|46.35|44.55|47.5|45.7|46.24|44.44|0
1637606400000|2021-11-22 18:40:00|46.29|44.49|46.65|44.85|46.76|44.96|45.42|43.62|0
1637606700000|2021-11-22 18:45:00|46.55|44.75|45.92|44.12|46.86|45.06|45.92|44.12|0
1637607000000|2021-11-22 18:50:00|45.87|44.07|45.92|44.12|46.54|44.74|45.72|43.92|0
1637607300000|2021-11-22 18:55:00|46.02|44.22|45.51|43.71|46.54|44.74|45.3|43.5|0
1637607600000|2021-11-22 19:00:00|45.71|43.91|47.79|45.99|47.9|46.1|45.1|43.3|0
1637607900000|2021-11-22 19:05:00|47.68|45.88|46.84|45.04|47.9|46.1|46.63|44.83|0
1637608200000|2021-11-22 19:10:00|46.94|45.14|47.25|45.45|47.26|45.46|46.22|44.42|0
1637608500000|2021-11-22 19:15:00|47.15|45.35|46.83|45.03|47.57|45.77|46.62|44.82|0
1637608800000|2021-11-22 19:20:00|46.88|45.08|46.93|45.13|47.35|45.55|46.21|44.41|0
1637609100000|2021-11-22 19:25:00|46.72|44.92|46.82|45.02|46.93|45.13|46|44.2|0
1637609400000|2021-11-22 19:30:00|46.72|44.92|47.24|45.44|48.08|46.28|46.61|44.81|0
1637609700000|2021-11-22 19:35:00|47.13|45.33|48.29|46.49|48.51|46.71|47.13|45.33|0
1637610000000|2021-11-22 19:40:00|48.18|46.38|48.29|46.49|48.61|46.81|47.76|45.96|0
1637610300000|2021-11-22 19:45:00|48.39|46.59|49.03|47.23|49.47|47.67|47.97|46.17|0
1637610600000|2021-11-22 19:50:00|49.14|47.34|49.32|47.52|50.29|48.49|49.14|47.34|0
1637610900000|2021-11-22 19:55:00|48.84|47.04|48.51|46.71|48.95|47.15|47.97|46.17|0
1637611200000|2021-11-22 20:00:00|48.62|46.82|49.82|48.02|50.26|48.46|47.86|46.06|0
1637611500000|2021-11-22 20:05:00|49.93|48.13|50.15|48.35|50.26|48.46|49.38|47.58|0
1637611800000|2021-11-22 20:10:00|50.26|48.46|49.37|47.57|51.26|49.46|49.26|47.46|0
1637612100000|2021-11-22 20:15:00|49.26|47.46|48.27|46.47|49.48|47.68|48.17|46.37|0
1637612400000|2021-11-22 20:20:00|48.38|46.58|48.05|46.25|48.93|47.13|47.73|45.93|0
1637612700000|2021-11-22 20:25:00|48.16|46.36|46.66|44.86|48.38|46.58|46.55|44.75|0
1637613000000|2021-11-22 20:30:00|46.55|44.75|46.34|44.54|46.66|44.86|45.92|44.12|0
1637613300000|2021-11-22 20:35:00|46.13|44.33|44.88|43.08|46.87|45.07|44.88|43.08|0
1637613600000|2021-11-22 20:40:00|44.98|43.18|41.66|39.86|45.29|43.49|41.56|39.76|0
1637613900000|2021-11-22 20:45:00|41.56|39.76|40.83|39.03|43.86|42.06|40.43|38.63|0
1637614200000|2021-11-22 20:50:00|40.4|38.6|37.52|35.72|40.45|38.65|37.21|35.41|0
1637614500000|2021-11-22 20:55:00|37.43|35.63|33.77|31.97|37.79|35.99|33.61|31.81|0
1637614800000|2021-11-22 21:00:00|34.1|32.3|34.4|32.6|34.85|33.05|32.66|30.86|0
1637615100000|2021-11-22 21:05:00|34.49|32.69|34.21|32.41|34.57|32.77|33.96|32.16|0
1637615400000|2021-11-22 21:10:00|34.29|32.49|35.38|33.58|35.46|33.66|34.21|32.41|0
1637615700000|2021-11-22 21:15:00|35.16|32.96|34.86|32.66|35.16|32.96|34.48|32.28|0
1637616000000|2021-11-22 21:20:00|34.9|32.7|35.23|33.03|35.49|33.29|34.81|32.61|0
1637616300000|2021-11-22 21:25:00|35.32|33.12|34.56|32.36|35.49|33.29|34.56|32.36|0
1637616600000|2021-11-22 21:30:00|34.47|32.27|34.22|32.02|34.97|32.77|34.06|31.86|0
1637616900000|2021-11-22 21:35:00|34.14|31.94|34.05|31.85|34.22|32.02|33.56|31.36|0
1637617200000|2021-11-22 21:40:00|33.97|31.77|34.54|32.34|34.63|32.43|33.97|31.77|0
1637617500000|2021-11-22 21:45:00|34.63|32.43|34.54|32.34|34.71|32.51|34.29|32.09|0
1637617800000|2021-11-22 21:50:00|34.62|32.42|35.21|33.01|35.21|33.01|34.46|32.26|0
1637618100000|2021-11-22 21:55:00|35.29|33.09|35.75|33.55|35.8|33.6|35.29|33.09|0
1637618400000|2021-11-22 22:00:00|35.74|33.54|35.79|33.59|35.9|33.7|35.63|33.43|0
1637618700000|2021-11-22 22:05:00|35.85|33.65|35.68|33.48|35.85|33.65|35.68|33.48|0
1637619000000|2021-11-22 22:10:00|35.67|33.47|35.7|33.5|35.7|33.5|35.67|33.47|0
1637619300000|2021-11-22 22:15:00|35.71|33.51|35.62|33.42|35.71|33.51|35.62|33.42|0
1637619600000|2021-11-22 22:20:00|35.6|33.4|35.63|33.43|35.67|33.47|35.6|33.4|0
1637619900000|2021-11-22 22:25:00|35.67|33.47|35.57|33.37|35.67|33.47|35.57|33.37|0
1637620200000|2021-11-22 22:30:00|35.56|33.36|35.53|33.33|35.6|33.4|35.53|33.33|0
1637620500000|2021-11-22 22:35:00|35.49|33.29|35.55|33.35|35.55|33.35|35.49|33.29|0
1637620800000|2021-11-22 22:40:00|35.54|33.34|35.54|33.34|35.55|33.35|35.54|33.34|0
1637621100000|2021-11-22 22:45:00|35.45|33.25|35.57|33.37|35.57|33.37|35.45|33.25|0
1637621400000|2021-11-22 22:50:00|35.58|33.38|35.57|33.37|35.61|33.41|35.53|33.33|0
1637621700000|2021-11-22 22:55:00|35.6|33.4|35.59|33.39|35.71|33.51|35.57|33.37|0
1637622000000|2021-11-22 23:00:00|36.05|33.85|36.78|34.58|36.96|34.76|36.05|33.85|0
1637622300000|2021-11-22 23:05:00|36.83|34.63|36.69|34.49|36.96|34.76|36.26|34.06|0
1637622600000|2021-11-22 23:10:00|36.78|34.58|36.6|34.4|36.95|34.75|36.6|34.4|0
1637622900000|2021-11-22 23:15:00|36.69|34.49|36.6|34.4|36.95|34.75|36.51|34.31|0
1637623200000|2021-11-22 23:20:00|36.69|34.49|36.42|34.22|36.69|34.49|36.25|34.05|0
1637623500000|2021-11-22 23:25:00|36.33|34.13|36.5|34.3|36.59|34.39|36.25|34.05|0
1637623800000|2021-11-22 23:30:00|36.54|34.34|36.15|33.95|36.59|34.39|35.98|33.78|0
1637624100000|2021-11-22 23:35:00|36.07|33.87|36.32|34.12|36.41|34.21|36.07|33.87|0
1637624400000|2021-11-22 23:40:00|36.28|34.08|35.89|33.69|36.49|34.29|35.89|33.69|0
1637624700000|2021-11-22 23:45:00|35.97|33.77|35.8|33.6|36.06|33.86|35.63|33.43|0
1637625000000|2021-11-22 23:50:00|35.84|33.64|36.05|33.85|36.14|33.94|35.84|33.64|0
1637625300000|2021-11-22 23:55:00|36.14|33.94|36.05|33.85|36.22|34.02|35.96|33.76|0
1637625600000|2021-11-23 00:00:00|36.13|33.93|35.7|33.5|36.13|33.93|35.19|32.99|0
1637625900000|2021-11-23 00:05:00|35.61|33.41|35.61|33.41|35.7|33.5|35.1|32.9|0
1637626200000|2021-11-23 00:10:00|35.7|33.5|35.78|33.58|35.95|33.75|35.52|33.32|0
1637626500000|2021-11-23 00:15:00|35.69|33.49|36.55|34.35|36.64|34.44|35.69|33.49|0
1637626800000|2021-11-23 00:20:00|36.46|34.26|36.59|34.39|36.72|34.52|36.29|34.09|0
1637627100000|2021-11-23 00:25:00|36.63|34.43|37.33|35.13|37.33|35.13|36.59|34.39|0
1637627400000|2021-11-23 00:30:00|37.24|35.04|36.8|34.6|37.33|35.13|36.54|34.34|0
1637627700000|2021-11-23 00:35:00|36.89|34.69|36.53|34.33|36.97|34.77|36.45|34.25|0
1637628000000|2021-11-23 00:40:00|36.62|34.42|36.88|34.68|36.97|34.77|36.62|34.42|0
1637628300000|2021-11-23 00:45:00|36.97|34.77|36.53|34.33|36.97|34.77|36.44|34.24|0
1637628600000|2021-11-23 00:50:00|36.61|34.41|36.17|33.97|36.61|34.41|36.09|33.89|0
1637628900000|2021-11-23 00:55:00|36.26|34.06|36.34|34.14|36.43|34.23|36.17|33.97|0
1637629200000|2021-11-23 01:00:00|36.43|34.23|36.29|34.09|36.78|34.58|36.25|34.05|0
1637629500000|2021-11-23 01:05:00|36.34|34.14|36.16|33.96|36.51|34.31|35.99|33.79|0
1637629800000|2021-11-23 01:10:00|36.08|33.88|35.3|33.1|36.16|33.96|35.3|33.1|0
1637630100000|2021-11-23 01:15:00|35.22|33.02|35.04|32.84|35.22|33.02|34.63|32.43|0
1637630400000|2021-11-23 01:20:00|35.13|32.93|34.87|32.67|35.13|32.93|34.71|32.51|0
1637630700000|2021-11-23 01:25:00|34.79|32.59|34.95|32.75|35.21|33.01|34.79|32.59|0
1637631000000|2021-11-23 01:30:00|34.99|32.79|35.67|33.47|35.8|33.6|34.87|32.67|0
1637631300000|2021-11-23 01:35:00|35.63|33.43|35.88|33.68|35.97|33.77|35.46|33.26|0
1637631600000|2021-11-23 01:40:00|35.97|33.77|35.53|33.33|35.97|33.77|35.36|33.16|0
1637631900000|2021-11-23 01:45:00|35.45|33.25|34.68|32.48|35.49|33.29|34.27|32.07|0
1637632200000|2021-11-23 01:50:00|34.77|32.57|34.51|32.31|35.19|32.99|34.51|32.31|0
1637632500000|2021-11-23 01:55:00|34.43|32.23|34.76|32.56|34.85|32.65|34.26|32.06|0
1637632800000|2021-11-23 02:00:00|34.84|32.64|34.34|32.14|34.93|32.73|34.34|32.14|0
1637633100000|2021-11-23 02:05:00|34.01|31.81|34.09|31.89|34.42|32.22|33.76|31.56|0
1637633400000|2021-11-23 02:10:00|34|31.8|34.37|32.17|34.67|32.47|33.92|31.72|0
1637633700000|2021-11-23 02:15:00|34.41|32.21|34.24|32.04|34.75|32.55|34.24|32.04|0
1637634000000|2021-11-23 02:20:00|34.33|32.13|33.42|31.22|34.49|32.29|33.42|31.22|0
1637634300000|2021-11-23 02:25:00|33.33|31.13|32.84|30.64|33.5|31.3|32.52|30.32|0
1637634600000|2021-11-23 02:30:00|32.44|30.24|31.81|29.61|32.6|30.4|31.49|29.29|0
1637634900000|2021-11-23 02:35:00|31.88|29.68|32.44|30.24|32.52|30.32|31.73|29.53|0
1637635200000|2021-11-23 02:40:00|32.52|30.32|32.51|30.31|32.6|30.4|32.2|30|0
1637635500000|2021-11-23 02:45:00|32.59|30.39|32.27|30.07|32.59|30.39|32.11|29.91|0
1637635800000|2021-11-23 02:50:00|32.35|30.15|32.91|30.71|32.99|30.79|32.27|30.07|0
1637636100000|2021-11-23 02:55:00|32.99|30.79|33.63|31.43|33.8|31.6|32.99|30.79|0
1637636400000|2021-11-23 03:00:00|33.8|31.6|34.21|32.01|34.46|32.26|33.55|31.35|0
1637636700000|2021-11-23 03:05:00|34.29|32.09|33.79|31.59|34.29|32.09|33.55|31.35|0
1637637000000|2021-11-23 03:10:00|33.71|31.51|33.79|31.59|33.87|31.67|33.62|31.42|0
1637637300000|2021-11-23 03:15:00|33.87|31.67|33.78|31.58|34.2|32|33.7|31.5|0
1637637600000|2021-11-23 03:20:00|33.7|31.5|34.11|31.91|34.11|31.91|33.7|31.5|0
1637637900000|2021-11-23 03:25:00|34.03|31.83|34.19|31.99|34.52|32.32|34.03|31.83|0
1637638200000|2021-11-23 03:30:00|34.11|31.91|34.1|31.9|34.11|31.91|33.86|31.66|0
1637638500000|2021-11-23 03:35:00|34.06|31.86|33.77|31.57|34.1|31.9|33.77|31.57|0
1637638800000|2021-11-23 03:40:00|33.85|31.65|33.68|31.48|33.85|31.65|33.52|31.32|0
1637639100000|2021-11-23 03:45:00|33.76|31.56|33.39|31.19|33.76|31.56|33.11|30.91|0
1637639400000|2021-11-23 03:50:00|33.35|31.15|33.67|31.47|33.67|31.47|33.27|31.07|0
1637639700000|2021-11-23 03:55:00|33.63|31.43|33.59|31.39|33.84|31.64|33.51|31.31|0
1637640000000|2021-11-23 04:00:00|33.75|31.55|34.16|31.96|34.33|32.13|33.67|31.47|0
1637640300000|2021-11-23 04:05:00|34.24|32.04|33.83|31.63|34.41|32.21|33.83|31.63|0
1637640600000|2021-11-23 04:10:00|33.87|31.67|33.82|31.62|33.99|31.79|33.74|31.54|0
1637640900000|2021-11-23 04:15:00|33.9|31.7|33.74|31.54|34.07|31.87|33.65|31.45|0
1637641200000|2021-11-23 04:20:00|33.82|31.62|33.81|31.61|33.9|31.7|33.73|31.53|0
1637641500000|2021-11-23 04:25:00|33.85|31.65|33.81|31.61|33.98|31.78|33.73|31.53|0
1637641800000|2021-11-23 04:30:00|33.73|31.53|33.81|31.61|33.85|31.65|33.64|31.44|0
1637642100000|2021-11-23 04:35:00|33.76|31.56|33.97|31.77|34.09|31.89|33.72|31.52|0
1637642400000|2021-11-23 04:40:00|33.88|31.68|33.63|31.43|33.97|31.77|33.55|31.35|0
1637642700000|2021-11-23 04:45:00|33.72|31.52|33.88|31.68|33.96|31.76|33.71|31.51|0
1637643000000|2021-11-23 04:50:00|33.96|31.76|34.29|32.09|34.37|32.17|33.87|31.67|0
1637643300000|2021-11-23 04:55:00|34.33|32.13|34.53|32.33|34.79|32.59|34.33|32.13|0
1637643600000|2021-11-23 05:00:00|34.57|32.37|34.03|31.83|34.87|32.67|34.03|31.83|0
1637643900000|2021-11-23 05:05:00|33.95|31.75|34.11|31.91|34.19|31.99|33.95|31.75|0
1637644200000|2021-11-23 05:10:00|34.03|31.83|33.61|31.41|34.03|31.83|33.61|31.41|0
1637644500000|2021-11-23 05:15:00|33.53|31.33|33.36|31.16|33.61|31.41|33.36|31.16|0
1637644800000|2021-11-23 05:20:00|33.32|31.12|33.19|30.99|33.36|31.16|33.03|30.83|0
1637645100000|2021-11-23 05:25:00|33.27|31.07|32.87|30.67|33.27|31.07|32.78|30.58|0
1637645400000|2021-11-23 05:30:00|32.7|30.5|32.62|30.42|32.7|30.5|32.38|30.18|0
1637645700000|2021-11-23 05:35:00|32.7|30.5|32.38|30.18|32.7|30.5|32.06|29.86|0
1637646000000|2021-11-23 05:40:00|32.46|30.26|30.96|28.76|32.54|30.34|30.96|28.76|0
1637646300000|2021-11-23 05:45:00|30.8|28.6|31.26|29.06|31.42|29.22|30.8|28.6|0
1637646600000|2021-11-23 05:50:00|31.22|29.02|31.1|28.9|31.26|29.06|30.88|28.68|0
1637646900000|2021-11-23 05:55:00|31.18|28.98|31.73|29.53|31.73|29.53|31.1|28.9|0
1637647200000|2021-11-23 06:00:00|31.65|29.45|32.2|30|32.36|30.16|31.57|29.37|0
1637647500000|2021-11-23 06:05:00|32.28|30.08|32.35|30.15|32.68|30.48|32.27|30.07|0
1637647800000|2021-11-23 06:10:00|32.43|30.23|32.27|30.07|32.43|30.23|32.11|29.91|0
1637648100000|2021-11-23 06:15:00|32.23|30.03|31.79|29.59|32.27|30.07|31.79|29.59|0
1637648400000|2021-11-23 06:20:00|31.83|29.63|30.93|28.73|31.95|29.75|30.93|28.73|0
1637648700000|2021-11-23 06:25:00|31|28.8|30.65|28.45|31.39|29.19|30.54|28.34|0
1637649000000|2021-11-23 06:30:00|30.77|28.57|31.86|29.66|31.97|29.77|30.42|28.22|0
1637649300000|2021-11-23 06:35:00|31.78|29.58|31.54|29.34|31.78|29.58|31.07|28.87|0
1637649600000|2021-11-23 06:40:00|31.62|29.42|32.17|29.97|32.25|30.05|31.61|29.41|0
1637649900000|2021-11-23 06:45:00|32.2|30|32|29.8|32.48|30.28|31.92|29.72|0
1637650200000|2021-11-23 06:50:00|31.92|29.72|31.76|29.56|32|29.8|31.6|29.4|0
1637650500000|2021-11-23 06:55:00|31.68|29.48|31.99|29.79|32.15|29.95|31.52|29.32|0
1637650800000|2021-11-23 07:00:00|31.92|29.72|31.83|29.63|32.23|30.03|31.29|29.09|0
1637651100000|2021-11-23 07:05:00|31.68|29.48|29.23|27.03|31.68|29.48|28.57|26.37|0
1637651400000|2021-11-23 07:10:00|29.15|26.95|28.35|26.15|29.53|27.33|28.35|26.15|0
1637651700000|2021-11-23 07:15:00|28.42|26.22|28.78|26.58|29.15|26.95|28.34|26.14|0
1637652000000|2021-11-23 07:20:00|28.85|26.65|29.66|27.46|30.12|27.92|28.49|26.29|0
1637652300000|2021-11-23 07:25:00|29.51|27.31|29.47|27.27|29.89|27.69|29.07|26.87|0
1637652600000|2021-11-23 07:30:00|29.51|27.31|29.21|27.01|29.58|27.38|29.06|26.86|0
1637652900000|2021-11-23 07:35:00|29.14|26.94|28.47|26.27|29.36|27.16|27.61|25.41|0
1637653200000|2021-11-23 07:40:00|28.4|26.2|29.8|27.6|30.1|27.9|28.26|26.06|0
1637653500000|2021-11-23 07:45:00|29.72|27.52|29.5|27.3|29.87|27.67|29.27|27.07|0
1637653800000|2021-11-23 07:50:00|29.42|27.22|31.01|28.81|31.17|28.97|29.42|27.22|0
1637654100000|2021-11-23 07:55:00|31.17|28.97|31.74|29.54|32.28|30.08|30.43|28.23|0
1637654400000|2021-11-23 08:00:00|31.62|29.42|31.42|29.22|32.52|30.32|31.3|29.1|0
1637654700000|2021-11-23 08:05:00|31.18|29.38|31.63|29.83|32.12|30.32|30.08|28.28|0
1637655000000|2021-11-23 08:10:00|31.71|29.91|31.17|29.37|32.61|30.81|30.71|28.91|0
1637655300000|2021-11-23 08:15:00|31.32|29.52|30.94|29.14|32.09|30.29|30.78|28.98|0
1637655600000|2021-11-23 08:20:00|31.01|29.21|30.51|28.71|31.47|29.67|30.03|28.23|0
1637655900000|2021-11-23 08:25:00|30.55|28.75|29.14|27.34|30.63|28.83|29|27.2|0
1637656200000|2021-11-23 08:30:00|28.42|26.62|29.51|27.71|29.73|27.93|26.51|24.71|0
1637656500000|2021-11-23 08:35:00|29.58|27.78|30.17|28.37|30.85|29.05|29.43|27.63|0
1637656800000|2021-11-23 08:40:00|30.1|28.3|30.09|28.29|30.1|28.3|29.29|27.49|0
1637657100000|2021-11-23 08:45:00|30.24|28.44|29.13|27.33|30.61|28.81|28.92|27.12|0
1637657400000|2021-11-23 08:50:00|29.17|27.37|29.23|27.43|30.57|28.77|28.57|26.77|0
1637657700000|2021-11-23 08:55:00|29.31|27.51|29.79|27.99|29.83|28.03|28.65|26.85|0
1637658000000|2021-11-23 09:00:00|29.75|27.95|29.23|27.43|30.58|28.78|29.23|27.43|0
1637658300000|2021-11-23 09:05:00|29.19|27.39|28.85|27.05|29.45|27.65|28.71|26.91|0
1637658600000|2021-11-23 09:10:00|28.93|27.13|29.22|27.42|29.22|27.42|28.41|26.61|0
1637658900000|2021-11-23 09:15:00|29.14|27.34|30.26|28.46|30.57|28.77|28.78|26.98|0
1637659200000|2021-11-23 09:20:00|30.3|28.5|31.26|29.46|31.26|29.46|30.04|28.24|0
1637659500000|2021-11-23 09:25:00|31.18|29.38|30.18|28.38|31.18|29.38|30.11|28.31|0
1637659800000|2021-11-23 09:30:00|30.26|28.46|30.18|28.38|30.71|28.91|29.8|28|0
1637660100000|2021-11-23 09:35:00|30.25|28.45|31.17|29.37|31.64|29.84|30.1|28.3|0
1637660400000|2021-11-23 09:40:00|31.09|29.29|31.25|29.45|31.72|29.92|31.09|29.29|0
1637660700000|2021-11-23 09:45:00|31.17|29.37|32.03|30.23|33.15|31.35|31.17|29.37|0
1637661000000|2021-11-23 09:50:00|32.19|30.39|31.71|29.91|32.58|30.78|31.63|29.83|0
1637661300000|2021-11-23 09:55:00|31.79|29.99|32.58|30.78|32.58|30.78|31.71|29.91|0
1637661600000|2021-11-23 10:00:00|32.74|30.94|32.81|31.01|33.14|31.34|32.73|30.93|0
1637661900000|2021-11-23 10:05:00|32.9|31.1|32.81|31.01|33.14|31.34|32.65|30.85|0
1637662200000|2021-11-23 10:10:00|32.89|31.09|33.46|31.66|33.62|31.82|32.81|31.01|0
1637662500000|2021-11-23 10:15:00|33.54|31.74|33.7|31.9|34.12|32.32|33.45|31.65|0
1637662800000|2021-11-23 10:20:00|33.74|31.94|33.45|31.65|33.82|32.02|33.45|31.65|0
1637663100000|2021-11-23 10:25:00|33.53|31.73|33.2|31.4|33.65|31.85|33.12|31.32|0
1637663400000|2021-11-23 10:30:00|33.28|31.48|32.87|31.07|33.36|31.56|32.71|30.91|0
1637663700000|2021-11-23 10:35:00|32.95|31.15|33.11|31.31|33.48|31.68|32.87|31.07|0
1637664000000|2021-11-23 10:40:00|33.19|31.39|33.64|31.84|34.09|32.29|33.19|31.39|0
1637664300000|2021-11-23 10:45:00|33.76|31.96|32.78|30.98|33.76|31.96|32.7|30.9|0
1637664600000|2021-11-23 10:50:00|32.7|30.9|33.34|31.54|33.51|31.71|32.7|30.9|0
1637664900000|2021-11-23 10:55:00|33.3|31.5|32.45|30.65|33.59|31.79|32.45|30.65|0
1637665200000|2021-11-23 11:00:00|32.69|30.89|31.97|30.17|33.01|31.21|31.65|29.85|0
1637665500000|2021-11-23 11:05:00|32.01|30.21|31.41|29.61|32.44|30.64|31.41|29.61|0
1637665800000|2021-11-23 11:10:00|31.33|29.53|30.86|29.06|31.33|29.53|30.48|28.68|0
1637666100000|2021-11-23 11:15:00|31.1|29.3|31.17|29.37|31.33|29.53|30.17|28.37|0
1637666400000|2021-11-23 11:20:00|31.25|29.45|31.4|29.6|32.19|30.39|31.24|29.44|0
1637666700000|2021-11-23 11:25:00|31.48|29.68|32.03|30.23|32.35|30.55|31.24|29.44|0
1637667000000|2021-11-23 11:30:00|32.11|30.31|32.59|30.79|33.69|31.89|32.02|30.22|0
1637667300000|2021-11-23 11:35:00|32.51|30.71|33.07|31.27|33.07|31.27|32.43|30.63|0
1637667600000|2021-11-23 11:40:00|32.99|31.19|33.06|31.26|33.31|31.51|32.82|31.02|0
1637667900000|2021-11-23 11:45:00|33.14|31.34|33.63|31.83|34|32.2|33.14|31.34|0
1637668200000|2021-11-23 11:50:00|33.71|31.91|34.45|32.65|34.45|32.65|33.71|31.91|0
1637668500000|2021-11-23 11:55:00|34.36|32.56|33.86|32.06|34.86|33.06|33.78|31.98|0
1637668800000|2021-11-23 12:00:00|33.99|32.19|34.02|32.22|34.28|32.48|33.94|32.14|0
1637669100000|2021-11-23 12:05:00|33.86|32.06|34.93|33.13|35.36|33.56|33.86|32.06|0
1637669400000|2021-11-23 12:10:00|34.77|32.97|34.14|32.34|34.77|32.97|33.89|32.09|0
1637669700000|2021-11-23 12:15:00|34.18|32.38|33.4|31.6|34.18|32.38|33.36|31.56|0
1637670000000|2021-11-23 12:20:00|33.28|31.48|34.17|32.37|34.67|32.87|33.28|31.48|0
1637670300000|2021-11-23 12:25:00|34.26|32.46|33.43|31.63|34.42|32.62|33.43|31.63|0
1637670600000|2021-11-23 12:30:00|33.35|31.55|33.3|31.5|33.43|31.63|32.54|30.74|0
1637670900000|2021-11-23 12:35:00|33.27|31.47|33.71|31.91|33.92|32.12|33.27|31.47|0
1637671200000|2021-11-23 12:40:00|33.75|31.95|33.83|32.03|34.08|32.28|33.54|31.74|0
1637671500000|2021-11-23 12:45:00|33.91|32.11|33.01|31.21|33.99|32.19|32.97|31.17|0
1637671800000|2021-11-23 12:50:00|32.93|31.13|33.41|31.61|33.58|31.78|32.77|30.97|0
1637672100000|2021-11-23 12:55:00|33.29|31.49|33.41|31.61|33.66|31.86|33.17|31.37|0
1637672400000|2021-11-23 13:00:00|33.33|31.53|34.31|32.51|34.31|32.51|33.08|31.28|0
1637672700000|2021-11-23 13:05:00|34.22|32.42|33.64|31.84|34.55|32.75|33.56|31.76|0
1637673000000|2021-11-23 13:10:00|33.48|31.68|33.72|31.92|33.81|32.01|33.4|31.6|0
1637673300000|2021-11-23 13:15:00|33.89|32.09|34.13|32.33|34.29|32.49|33.72|31.92|0
1637673600000|2021-11-23 13:20:00|34.21|32.41|33.96|32.16|34.37|32.57|33.39|31.59|0
1637673900000|2021-11-23 13:25:00|34.04|32.24|34.53|32.73|34.54|32.74|33.71|31.91|0
1637674200000|2021-11-23 13:30:00|34.45|32.65|34.12|32.32|34.62|32.82|33.62|31.82|0
1637674500000|2021-11-23 13:35:00|34.2|32.4|34.61|32.81|34.78|32.98|34.12|32.32|0
1637674800000|2021-11-23 13:40:00|34.53|32.73|34.77|32.97|35.11|33.31|34.19|32.39|0
1637675100000|2021-11-23 13:45:00|34.69|32.89|34.56|32.76|35.02|33.22|34.44|32.64|0
1637675400000|2021-11-23 13:50:00|34.44|32.64|34.18|32.38|35.02|33.22|34.1|32.3|0
1637675700000|2021-11-23 13:55:00|34.1|32.3|34.22|32.42|34.6|32.8|34.1|32.3|0
1637676000000|2021-11-23 14:00:00|34.26|32.46|34.51|32.71|34.59|32.79|34.01|32.21|0
1637676300000|2021-11-23 14:05:00|34.42|32.62|34.01|32.21|34.59|32.79|34.01|32.21|0
1637676600000|2021-11-23 14:10:00|34.17|32.37|34.5|32.7|34.58|32.78|34.09|32.29|0
1637676900000|2021-11-23 14:15:00|34.58|32.78|34.41|32.61|34.58|32.78|34.16|32.36|0
1637677200000|2021-11-23 14:20:00|34.33|32.53|34.57|32.77|34.58|32.78|34.33|32.53|0
1637677500000|2021-11-23 14:25:00|34.49|32.69|33.33|31.53|34.49|32.69|33.17|31.37|0
1637677800000|2021-11-23 14:30:00|33.5|31.7|31.5|29.7|34.9|33.1|31.5|29.7|0
1637678100000|2021-11-23 14:35:00|31.23|29.43|32.84|31.04|33.41|31.61|30.58|28.78|0
1637678400000|2021-11-23 14:40:00|32.6|30.8|35.14|33.34|36|34.2|32.44|30.64|0
1637678700000|2021-11-23 14:45:00|35.06|33.26|37.83|36.03|38.54|36.74|35.06|33.26|0
1637679000000|2021-11-23 14:50:00|37.65|35.85|38.99|37.19|39.26|37.46|37.21|35.41|0
1637679300000|2021-11-23 14:55:00|39.08|37.28|37.72|35.92|41.35|39.55|37.72|35.92|0
1637679600000|2021-11-23 15:00:00|37.45|35.65|34.19|32.39|37.99|36.19|33.93|32.13|0
1637679900000|2021-11-23 15:05:00|34.1|32.3|30.36|28.56|34.53|32.73|29.59|27.79|0
1637680200000|2021-11-23 15:10:00|30.52|28.72|30.36|28.56|31.95|30.15|29.28|27.48|0
1637680500000|2021-11-23 15:15:00|30.75|28.95|30.98|29.18|32.02|30.22|30.51|28.71|0
1637680800000|2021-11-23 15:20:00|31.38|29.58|30.27|28.47|31.38|29.58|29.81|28.01|0
1637681100000|2021-11-23 15:25:00|30.54|28.74|29.02|27.22|31.4|29.6|28.51|26.71|0
1637681400000|2021-11-23 15:30:00|28.58|26.78|29.17|27.37|30.69|28.89|28.36|26.56|0
1637681700000|2021-11-23 15:35:00|29.1|27.3|28.5|26.7|29.54|27.74|27.85|26.05|0
1637682000000|2021-11-23 15:40:00|28.57|26.77|27.91|26.11|29.09|27.29|27.84|26.04|0
1637682300000|2021-11-23 15:45:00|27.84|26.04|29.21|27.41|30.12|28.32|26.92|25.12|0
1637682600000|2021-11-23 15:50:00|29.14|27.34|27.75|25.95|29.89|28.09|27.75|25.95|0
1637682900000|2021-11-23 15:55:00|27.82|26.02|26.48|24.68|27.82|26.02|26.35|24.55|0
1637683200000|2021-11-23 16:00:00|26.41|24.61|26.27|24.47|27.25|25.45|24.76|22.96|0
1637683500000|2021-11-23 16:05:00|26.2|24.4|27.17|25.37|27.31|25.51|25.73|23.93|0
1637683800000|2021-11-23 16:10:00|27.24|25.44|29.61|27.81|30.4|28.6|27.17|25.37|0
1637684100000|2021-11-23 16:15:00|29.46|27.66|29.9|28.1|31.13|29.33|29.31|27.51|0
1637684400000|2021-11-23 16:20:00|29.83|28.03|30.43|28.63|30.51|28.71|29.68|27.88|0
1637684700000|2021-11-23 16:25:00|30.51|28.71|31.27|29.47|32.46|30.66|30.35|28.55|0
1637685000000|2021-11-23 16:30:00|31.35|29.55|29.74|27.94|32.61|30.81|29.74|27.94|0
1637685300000|2021-11-23 16:35:00|29.82|28.02|31.11|29.31|31.5|29.7|28.92|27.12|0
1637685600000|2021-11-23 16:40:00|31.26|29.46|29.36|27.56|31.65|29.85|29.29|27.49|0
1637685900000|2021-11-23 16:45:00|29.44|27.64|30.83|29.03|33.35|31.55|28.92|27.12|0
1637686200000|2021-11-23 16:50:00|30.99|29.19|29.15|27.35|31.54|29.74|29.15|27.35|0
1637686500000|2021-11-23 16:55:00|29.3|27.5|29.14|27.34|29.98|28.18|28.77|26.97|0
1637686800000|2021-11-23 17:00:00|28.99|27.19|27.17|25.37|29.59|27.79|26.75|24.95|0
1637687100000|2021-11-23 17:05:00|26.89|25.09|28.41|26.61|28.78|26.98|26.75|24.95|0
1637687400000|2021-11-23 17:10:00|28.63|26.83|26.98|25.18|29.44|27.64|26.98|25.18|0
1637687700000|2021-11-23 17:15:00|27.26|25.46|28.33|26.53|28.62|26.82|27.12|25.32|0
1637688000000|2021-11-23 17:20:00|28.4|26.6|30.26|28.46|30.26|28.46|28.19|26.39|0
1637688300000|2021-11-23 17:25:00|30.33|28.53|30.33|28.53|31.26|29.46|29.8|28|0
1637688600000|2021-11-23 17:30:00|30.25|28.45|29.8|28|31.41|29.61|29.72|27.92|0
1637688900000|2021-11-23 17:35:00|29.87|28.07|30.09|28.29|30.94|29.14|29.87|28.07|0
1637689200000|2021-11-23 17:40:00|30.17|28.37|28.97|27.17|30.7|28.9|28.68|26.88|0
1637689500000|2021-11-23 17:45:00|28.9|27.1|29.19|27.39|29.86|28.06|28.46|26.66|0
1637689800000|2021-11-23 17:50:00|28.89|27.09|28.45|26.65|29.78|27.98|28.45|26.65|0
1637690100000|2021-11-23 17:55:00|28.38|26.58|27.87|26.07|28.74|26.94|27.23|25.43|0
1637690400000|2021-11-23 18:00:00|27.8|26|28.44|26.64|29.18|27.38|27.16|25.36|0
1637690700000|2021-11-23 18:05:00|28.3|26.5|28.22|26.42|28.95|27.15|27.86|26.06|0
1637691000000|2021-11-23 18:10:00|28.08|26.28|27.98|26.18|28.5|26.7|26.2|24.4|0
1637691300000|2021-11-23 18:15:00|28.12|26.32|26.56|24.76|28.63|26.83|26.49|24.69|0
1637691600000|2021-11-23 18:20:00|26.7|24.9|27.75|25.95|28.26|26.46|26.7|24.9|0
1637691900000|2021-11-23 18:25:00|27.68|25.88|27.46|25.66|28.69|26.89|27.18|25.38|0
1637692200000|2021-11-23 18:30:00|27.32|25.52|26.48|24.68|27.46|25.66|26.41|24.61|0
1637692500000|2021-11-23 18:35:00|26.69|24.89|26.96|25.16|27.39|25.59|26.14|24.34|0
1637692800000|2021-11-23 18:40:00|26.89|25.09|26.61|24.81|27.67|25.87|26.54|24.74|0
1637693100000|2021-11-23 18:45:00|26.47|24.67|28.67|26.87|29.34|27.54|26.47|24.67|0
1637693400000|2021-11-23 18:50:00|28.75|26.95|31.63|29.83|31.63|29.83|28.75|26.95|0
1637693700000|2021-11-23 18:55:00|31.55|29.75|29.86|28.06|31.87|30.07|29.48|27.68|0
1637694000000|2021-11-23 19:00:00|29.93|28.13|29.44|27.64|31.08|29.28|29.33|27.53|0
1637694300000|2021-11-23 19:05:00|29.48|27.68|30.23|28.43|31|29.2|29.25|27.45|0
1637694600000|2021-11-23 19:10:00|30.15|28.35|29.92|28.12|30.64|28.84|29.7|27.9|0
1637694900000|2021-11-23 19:15:00|30.07|28.27|27.93|26.13|30.07|28.27|27.78|25.98|0
1637695200000|2021-11-23 19:20:00|28|26.2|29.09|27.29|29.91|28.11|28|26.2|0
1637695500000|2021-11-23 19:25:00|29.01|27.21|29.23|27.43|30.14|28.34|28.87|27.07|0
1637695800000|2021-11-23 19:30:00|29.16|27.36|28.2|26.4|30.13|28.33|27.84|26.04|0
1637696100000|2021-11-23 19:35:00|28.35|26.55|29.23|27.43|30.13|28.33|28.27|26.47|0
1637696400000|2021-11-23 19:40:00|29.3|27.5|30.35|28.55|30.35|28.55|29.08|27.28|0
1637696700000|2021-11-23 19:45:00|30.28|28.48|33.36|31.56|33.52|31.72|30.01|28.21|0
1637697000000|2021-11-23 19:50:00|33.44|31.64|33.77|31.97|34.35|32.55|30.62|28.82|0
1637697300000|2021-11-23 19:55:00|33.68|31.88|33.51|31.71|34.35|32.55|32.62|30.82|0
1637697600000|2021-11-23 20:00:00|33.6|31.8|32.33|30.53|33.68|31.88|31.65|29.85|0
1637697900000|2021-11-23 20:05:00|32.69|30.89|34.34|32.54|34.59|32.79|32.69|30.89|0
1637698200000|2021-11-23 20:10:00|34.26|32.46|34|32.2|34.26|32.46|33.26|31.46|0
1637698500000|2021-11-23 20:15:00|34.17|32.37|32.6|30.8|34.59|32.79|32.36|30.56|0
1637698800000|2021-11-23 20:20:00|32.28|30.48|32.67|30.87|33|31.2|31.95|30.15|0
1637699100000|2021-11-23 20:25:00|32.84|31.04|32.43|30.63|34.16|32.36|32.35|30.55|0
1637699400000|2021-11-23 20:30:00|32.35|30.55|32.95|31.15|34.07|32.27|32.35|30.55|0
1637699700000|2021-11-23 20:35:00|32.99|31.19|34.15|32.35|35|33.2|32.42|30.62|0
1637700000000|2021-11-23 20:40:00|34.32|32.52|34.9|33.1|35.59|33.79|34.31|32.51|0
1637700300000|2021-11-23 20:45:00|34.82|33.02|33.81|32.01|35.25|33.45|33.31|31.51|0
1637700600000|2021-11-23 20:50:00|34.39|32.59|34.14|32.34|38.7|36.9|32.89|31.09|0
1637700900000|2021-11-23 20:55:00|34.32|32.52|34.36|32.56|35.05|33.25|33.42|31.62|0
1637701200000|2021-11-23 21:00:00|34.18|32.38|32.58|30.78|34.18|32.38|32.58|30.78|0
1637701500000|2021-11-23 21:05:00|32.66|30.86|32.16|30.36|32.99|31.19|32.08|30.28|0
1637701800000|2021-11-23 21:10:00|32.08|30.28|31.51|29.71|32.49|30.69|31.51|29.71|0
1637702100000|2021-11-23 21:15:00|31.87|29.67|32.44|30.24|32.85|30.65|31.87|29.67|0
1637702400000|2021-11-23 21:20:00|32.52|30.32|32.11|29.91|32.85|30.65|32.11|29.91|0
1637702700000|2021-11-23 21:25:00|32.39|30.19|32.51|30.31|32.59|30.39|32.11|29.91|0
1637703000000|2021-11-23 21:30:00|32.68|30.48|32.76|30.56|32.84|30.64|32.35|30.15|0
1637703300000|2021-11-23 21:35:00|32.84|30.64|32.67|30.47|33.09|30.89|32.67|30.47|0
1637703600000|2021-11-23 21:40:00|32.75|30.55|34.51|32.31|35.08|32.88|32.75|30.55|0
1637703900000|2021-11-23 21:45:00|34.55|32.35|34.55|32.35|34.64|32.44|34.38|32.18|0
1637704200000|2021-11-23 21:50:00|34.47|32.27|34.46|32.26|34.89|32.69|34.46|32.26|0
1637704500000|2021-11-23 21:55:00|34.5|32.3|34.75|32.55|34.88|32.68|34.46|32.26|0
1637704800000|2021-11-23 22:00:00|34.82|32.62|34.64|32.44|34.82|32.62|34.63|32.43|0
1637705100000|2021-11-23 22:05:00|34.71|32.51|34.64|32.44|34.71|32.51|34.57|32.37|0
1637705400000|2021-11-23 22:10:00|34.63|32.43|34.59|32.39|34.68|32.48|34.59|32.39|0
1637705700000|2021-11-23 22:15:00|34.68|32.48|34.68|32.48|34.68|32.48|34.65|32.45|0
1637706000000|2021-11-23 22:20:00|34.67|32.47|34.76|32.56|34.76|32.56|34.67|32.47|0
1637706300000|2021-11-23 22:25:00|34.8|32.6|34.85|32.65|34.85|32.65|34.68|32.48|0
1637706600000|2021-11-23 22:30:00|34.76|32.56|34.85|32.65|34.85|32.65|34.76|32.56|0
1637706900000|2021-11-23 22:35:00|34.84|32.64|34.77|32.57|34.84|32.64|34.67|32.47|0
1637707200000|2021-11-23 22:40:00|34.73|32.53|34.66|32.46|34.79|32.59|34.47|32.27|0
1637707500000|2021-11-23 22:45:00|34.65|32.45|34.59|32.39|34.67|32.47|34.59|32.39|0
1637707800000|2021-11-23 22:50:00|34.66|32.46|34.65|32.45|34.66|32.46|34.64|32.44|0
1637708100000|2021-11-23 22:55:00|34.67|32.47|34.64|32.44|34.73|32.53|34.64|32.44|0
1637708400000|2021-11-23 23:00:00|35.13|32.93|34.66|32.46|35.35|33.15|34.66|32.46|0
1637708700000|2021-11-23 23:05:00|34.74|32.54|34.15|31.95|34.83|32.63|33.98|31.78|0
1637709000000|2021-11-23 23:10:00|34.23|32.03|34.52|32.32|34.52|32.32|34.06|31.86|0
1637709300000|2021-11-23 23:15:00|34.57|32.37|35.25|33.05|35.25|33.05|34.57|32.37|0
1637709600000|2021-11-23 23:20:00|35.33|33.13|35.16|32.96|35.33|33.13|35.11|32.91|0
1637709900000|2021-11-23 23:25:00|35.15|32.95|35.15|32.95|35.5|33.3|35.15|32.95|0
1637710200000|2021-11-23 23:30:00|35.24|33.04|34.38|32.18|35.24|33.04|34.3|32.1|0
1637710500000|2021-11-23 23:35:00|34.21|32.01|34.21|32.01|34.38|32.18|34.12|31.92|0
1637710800000|2021-11-23 23:40:00|34.12|31.92|34.37|32.17|34.37|32.17|33.95|31.75|0
1637711100000|2021-11-23 23:45:00|34.29|32.09|34.12|31.92|34.62|32.42|34.03|31.83|0
1637711400000|2021-11-23 23:50:00|34.03|31.83|33.94|31.74|34.03|31.83|33.78|31.58|0
1637711700000|2021-11-23 23:55:00|33.9|31.7|33.86|31.66|34.11|31.91|33.53|31.33|0
1637712000000|2021-11-24 00:00:00|33.94|31.74|35.21|33.01|35.38|33.18|33.94|31.74|0
1637712300000|2021-11-24 00:05:00|35.29|33.09|35.2|33|35.64|33.44|35.12|32.92|0
1637712600000|2021-11-24 00:10:00|35.29|33.09|35.37|33.17|35.63|33.43|35.29|33.09|0
1637712900000|2021-11-24 00:15:00|35.46|33.26|35.11|32.91|35.63|33.43|35.11|32.91|0
1637713200000|2021-11-24 00:20:00|35.02|32.82|34.76|32.56|35.2|33|34.76|32.56|0
1637713500000|2021-11-24 00:25:00|34.85|32.65|35.1|32.9|35.1|32.9|34.68|32.48|0
1637713800000|2021-11-24 00:30:00|35.02|32.82|34.59|32.39|35.1|32.9|34.5|32.3|0
1637714100000|2021-11-24 00:35:00|34.5|32.3|34.41|32.21|34.67|32.47|34.33|32.13|0
1637714400000|2021-11-24 00:40:00|34.5|32.3|34.32|32.12|34.84|32.64|34.32|32.12|0
1637714700000|2021-11-24 00:45:00|34.41|32.21|34.32|32.12|34.49|32.29|34.24|32.04|0
1637715000000|2021-11-24 00:50:00|34.24|32.04|35|32.8|35|32.8|34.15|31.95|0
1637715300000|2021-11-24 00:55:00|35.08|32.88|34.74|32.54|35.08|32.88|34.74|32.54|0
1637715600000|2021-11-24 01:00:00|34.82|32.62|34.9|32.7|35.59|33.39|34.74|32.54|0
1637715900000|2021-11-24 01:05:00|34.82|32.62|34.81|32.61|35.07|32.87|34.81|32.61|0
1637716200000|2021-11-24 01:10:00|34.73|32.53|34.72|32.52|34.9|32.7|34.72|32.52|0
1637716500000|2021-11-24 01:15:00|34.81|32.61|35.45|33.25|35.58|33.38|34.81|32.61|0
1637716800000|2021-11-24 01:20:00|35.49|33.29|35.31|33.11|35.66|33.46|35.23|33.03|0
1637717100000|2021-11-24 01:25:00|35.49|33.29|35.48|33.28|35.57|33.37|35.14|32.94|0
1637717400000|2021-11-24 01:30:00|35.4|33.2|35.74|33.54|35.83|33.63|35.4|33.2|0
1637717700000|2021-11-24 01:35:00|35.65|33.45|35.48|33.28|35.91|33.71|35.3|33.1|0
1637718000000|2021-11-24 01:40:00|35.39|33.19|35.38|33.18|35.48|33.28|35.21|33.01|0
1637718300000|2021-11-24 01:45:00|35.47|33.27|35.47|33.27|35.64|33.44|35.38|33.18|0
1637718600000|2021-11-24 01:50:00|35.55|33.35|35.72|33.52|35.73|33.53|35.55|33.35|0
1637718900000|2021-11-24 01:55:00|35.64|33.44|35.46|33.26|35.72|33.52|35.29|33.09|0
1637719200000|2021-11-24 02:00:00|35.37|33.17|34.09|31.89|35.37|33.17|34.01|31.81|0
1637719500000|2021-11-24 02:05:00|34.17|31.97|34.04|31.84|34.51|32.31|33.92|31.72|0
1637719800000|2021-11-24 02:10:00|34|31.8|33.75|31.55|34.25|32.05|33.7|31.5|0
1637720100000|2021-11-24 02:15:00|33.83|31.63|33.91|31.71|34|31.8|33.75|31.55|0
1637720400000|2021-11-24 02:20:00|33.83|31.63|33.66|31.46|34.08|31.88|33.66|31.46|0
1637720700000|2021-11-24 02:25:00|33.74|31.54|33.9|31.7|34.16|31.96|33.66|31.46|0
1637721000000|2021-11-24 02:30:00|33.82|31.62|34.15|31.95|34.24|32.04|33.82|31.62|0
1637721300000|2021-11-24 02:35:00|34.07|31.87|34.1|31.9|34.23|32.03|33.98|31.78|0
1637721600000|2021-11-24 02:40:00|34.15|31.95|33.97|31.77|34.23|32.03|33.81|31.61|0
1637721900000|2021-11-24 02:45:00|33.93|31.73|33.89|31.69|34.06|31.86|33.89|31.69|0
1637722200000|2021-11-24 02:50:00|33.97|31.77|34.05|31.85|34.22|32.02|33.89|31.69|0
1637722500000|2021-11-24 02:55:00|33.97|31.77|33.96|31.76|34.05|31.85|33.8|31.6|0
1637722800000|2021-11-24 03:00:00|34|31.8|32.64|30.44|34.13|31.93|32.64|30.44|0
1637723100000|2021-11-24 03:05:00|32.47|30.27|32.71|30.51|32.88|30.68|32.31|30.11|0
1637723400000|2021-11-24 03:10:00|32.63|30.43|32.87|30.67|32.96|30.76|32.55|30.35|0
1637723700000|2021-11-24 03:15:00|32.95|30.75|33.03|30.83|33.2|31|32.87|30.67|0
1637724000000|2021-11-24 03:20:00|33.07|30.87|33.36|31.16|33.53|31.33|33.03|30.83|0
1637724300000|2021-11-24 03:25:00|33.28|31.08|33.77|31.57|33.85|31.65|33.27|31.07|0
1637724600000|2021-11-24 03:30:00|33.69|31.49|33.52|31.32|33.77|31.57|33.52|31.32|0
1637724900000|2021-11-24 03:35:00|33.43|31.23|33.51|31.31|33.85|31.65|33.43|31.23|0
1637725200000|2021-11-24 03:40:00|33.43|31.23|33.26|31.06|33.51|31.31|33.26|31.06|0
1637725500000|2021-11-24 03:45:00|33.18|30.98|33.09|30.89|33.18|30.98|33.01|30.81|0
1637725800000|2021-11-24 03:50:00|33.01|30.81|33.25|31.05|33.42|31.22|33.01|30.81|0
1637726100000|2021-11-24 03:55:00|33.33|31.13|33.16|30.96|33.33|31.13|33.08|30.88|0
1637726400000|2021-11-24 04:00:00|33.08|30.88|32.59|30.39|33.16|30.96|32.59|30.39|0
1637726700000|2021-11-24 04:05:00|32.51|30.31|32.42|30.22|32.51|30.31|32.1|29.9|0
1637727000000|2021-11-24 04:10:00|32.5|30.3|31.53|29.33|32.5|30.3|31.53|29.33|0
1637727300000|2021-11-24 04:15:00|31.61|29.41|31.81|29.61|31.81|29.61|31.45|29.25|0
1637727600000|2021-11-24 04:20:00|31.77|29.57|31.6|29.4|31.85|29.65|31.45|29.25|0
1637727900000|2021-11-24 04:25:00|31.68|29.48|31.92|29.72|32|29.8|31.6|29.4|0
1637728200000|2021-11-24 04:30:00|32|29.8|31.92|29.72|32.08|29.88|31.76|29.56|0
1637728500000|2021-11-24 04:35:00|32|29.8|32.15|29.95|32.32|30.12|31.92|29.72|0
1637728800000|2021-11-24 04:40:00|32.11|29.91|32.15|29.95|32.31|30.11|32.11|29.91|0
1637729100000|2021-11-24 04:45:00|32.07|29.87|32.31|30.11|32.31|30.11|31.91|29.71|0
1637729400000|2021-11-24 04:50:00|32.39|30.19|32.3|30.1|32.47|30.27|32.22|30.02|0
1637729700000|2021-11-24 04:55:00|32.38|30.18|32.14|29.94|32.38|30.18|32.06|29.86|0
1637730000000|2021-11-24 05:00:00|32.06|29.86|32.62|30.42|32.7|30.5|32.06|29.86|0
1637730300000|2021-11-24 05:05:00|32.7|30.5|32.7|30.5|32.95|30.75|32.62|30.42|0
1637730600000|2021-11-24 05:10:00|32.74|30.54|33.19|30.99|33.19|30.99|32.53|30.33|0
1637730900000|2021-11-24 05:15:00|33.14|30.94|33.1|30.9|33.43|31.23|33.02|30.82|0
1637731200000|2021-11-24 05:20:00|33.14|30.94|33.1|30.9|33.3|31.1|33.05|30.85|0
1637731500000|2021-11-24 05:25:00|33.14|30.94|33.42|31.22|33.51|31.31|32.97|30.77|0
1637731800000|2021-11-24 05:30:00|33.51|31.31|34.43|32.23|34.64|32.44|33.51|31.31|0
1637732100000|2021-11-24 05:35:00|34.34|32.14|34.42|32.22|34.51|32.31|34.21|32.01|0
1637732400000|2021-11-24 05:40:00|34.51|32.31|34.76|32.56|34.76|32.56|34.34|32.14|0
1637732700000|2021-11-24 05:45:00|34.71|32.51|34.67|32.47|34.97|32.77|34.58|32.38|0
1637733000000|2021-11-24 05:50:00|34.58|32.38|35.18|32.98|35.27|33.07|34.5|32.3|0
1637733300000|2021-11-24 05:55:00|35.09|32.89|35.43|33.23|35.44|33.24|35.05|32.85|0
1637733600000|2021-11-24 06:00:00|35.35|33.15|35.95|33.75|36.04|33.84|35.17|32.97|0
1637733900000|2021-11-24 06:05:00|35.87|33.67|35.51|33.31|35.87|33.67|35.17|32.97|0
1637734200000|2021-11-24 06:10:00|35.47|33.27|35.68|33.48|35.77|33.57|35.43|33.23|0
1637734500000|2021-11-24 06:15:00|35.77|33.57|35.94|33.74|36.12|33.92|35.77|33.57|0
1637734800000|2021-11-24 06:20:00|36.07|33.87|36.02|33.82|36.12|33.92|35.94|33.74|0
1637735100000|2021-11-24 06:25:00|35.94|33.74|36.11|33.91|36.11|33.91|35.76|33.56|0
1637735400000|2021-11-24 06:30:00|36.2|34|36.19|33.99|36.28|34.08|35.93|33.73|0
1637735700000|2021-11-24 06:35:00|36.1|33.9|36.36|34.16|36.45|34.25|36.1|33.9|0
1637736000000|2021-11-24 06:40:00|36.28|34.08|36.54|34.34|36.8|34.6|36.28|34.08|0
1637736300000|2021-11-24 06:45:00|36.45|34.25|35.96|33.76|36.54|34.34|35.92|33.72|0
1637736600000|2021-11-24 06:50:00|36|33.8|36.09|33.89|36.27|34.07|35.91|33.71|0
1637736900000|2021-11-24 06:55:00|36.18|33.98|36.08|33.88|36.62|34.42|36.08|33.88|0
1637737200000|2021-11-24 07:00:00|36.35|34.15|36.43|34.23|36.7|34.5|36.08|33.88|0
1637737500000|2021-11-24 07:05:00|36.47|34.27|36.6|34.4|36.79|34.59|36.43|34.23|0
1637737800000|2021-11-24 07:10:00|36.69|34.49|35.98|33.78|36.69|34.49|35.81|33.61|0
1637738100000|2021-11-24 07:15:00|35.94|33.74|35.63|33.43|35.98|33.78|35.46|33.26|0
1637738400000|2021-11-24 07:20:00|35.54|33.34|35.28|33.08|35.63|33.43|35.11|32.91|0
1637738700000|2021-11-24 07:25:00|35.19|32.99|34.93|32.73|35.45|33.25|34.71|32.51|0
1637739000000|2021-11-24 07:30:00|35.02|32.82|34.07|31.87|35.02|32.82|33.99|31.79|0
1637739300000|2021-11-24 07:35:00|33.99|31.79|34.49|32.29|34.58|32.38|33.82|31.62|0
1637739600000|2021-11-24 07:40:00|34.58|32.38|34.83|32.63|34.83|32.63|34.41|32.21|0
1637739900000|2021-11-24 07:45:00|34.79|32.59|34.23|32.03|34.79|32.59|34.23|32.03|0
1637740200000|2021-11-24 07:50:00|34.4|32.2|34.48|32.28|34.83|32.63|34.32|32.12|0
1637740500000|2021-11-24 07:55:00|34.4|32.2|34.22|32.02|34.48|32.28|33.97|31.77|0
1637740800000|2021-11-24 08:00:00|34.31|32.11|34.94|32.74|35.19|32.99|32.97|30.77|0
1637741100000|2021-11-24 08:05:00|34.74|32.94|34.05|32.25|34.99|33.19|34.05|32.25|0
1637741400000|2021-11-24 08:10:00|33.97|32.17|33.88|32.08|34.39|32.59|33.64|31.84|0
1637741700000|2021-11-24 08:15:00|33.72|31.92|34.98|33.18|34.98|33.18|33.72|31.92|0
1637742000000|2021-11-24 08:20:00|34.89|33.09|35.23|33.43|35.41|33.61|34.3|32.5|0
1637742300000|2021-11-24 08:25:00|35.15|33.35|34.63|32.83|35.32|33.52|34.04|32.24|0
1637742600000|2021-11-24 08:30:00|34.59|32.79|34.92|33.12|35.23|33.43|33.91|32.11|0
1637742900000|2021-11-24 08:35:00|34.97|33.17|34.54|32.74|35.01|33.21|34.28|32.48|0
1637743200000|2021-11-24 08:40:00|34.58|32.78|35.13|33.33|35.13|33.33|34.58|32.78|0
1637743500000|2021-11-24 08:45:00|35.04|33.24|34.95|33.15|35.39|33.59|34.7|32.9|0
1637743800000|2021-11-24 08:50:00|34.91|33.11|34.52|32.72|35.04|33.24|34.27|32.47|0
1637744100000|2021-11-24 08:55:00|34.57|32.77|34.52|32.72|34.69|32.89|34.18|32.38|0
1637744400000|2021-11-24 09:00:00|34.44|32.64|33.34|31.54|34.6|32.8|33.26|31.46|0
1637744700000|2021-11-24 09:05:00|33.26|31.46|33.84|32.04|34.01|32.21|32.93|31.13|0
1637745000000|2021-11-24 09:10:00|33.92|32.12|33.67|31.87|34.26|32.46|33.5|31.7|0
1637745300000|2021-11-24 09:15:00|33.58|31.78|34|32.2|34.08|32.28|33|31.2|0
1637745600000|2021-11-24 09:20:00|34.25|32.45|34.93|33.13|34.93|33.13|34.25|32.45|0
1637745900000|2021-11-24 09:25:00|35.01|33.21|34.84|33.04|35.36|33.56|34.58|32.78|0
1637746200000|2021-11-24 09:30:00|34.75|32.95|34.32|32.52|34.75|32.95|34.15|32.35|0
1637746500000|2021-11-24 09:35:00|34.24|32.44|33.31|31.51|34.24|32.44|33.02|31.22|0
1637746800000|2021-11-24 09:40:00|33.15|31.35|32.57|30.77|33.44|31.64|32.33|30.53|0
1637747100000|2021-11-24 09:45:00|32.73|30.93|32.65|30.85|32.73|30.93|31.76|29.96|0
1637747400000|2021-11-24 09:50:00|32.57|30.77|30.34|28.54|32.57|30.77|30.19|28.39|0
1637747700000|2021-11-24 09:55:00|30.26|28.46|30.65|28.85|31.39|29.59|29.88|28.08|0
1637748000000|2021-11-24 10:00:00|30.57|28.77|31.75|29.95|31.87|30.07|30.18|28.38|0
1637748300000|2021-11-24 10:05:00|31.83|30.03|31.19|29.39|31.91|30.11|31.03|29.23|0
1637748600000|2021-11-24 10:10:00|30.95|29.15|31.9|30.1|31.9|30.1|30.87|29.07|0
1637748900000|2021-11-24 10:15:00|31.86|30.06|32.38|30.58|32.79|30.99|31.86|30.06|0
1637749200000|2021-11-24 10:20:00|32.54|30.74|32.13|30.33|32.62|30.82|31.81|30.01|0
1637749500000|2021-11-24 10:25:00|32.21|30.41|31.69|29.89|32.25|30.45|31.65|29.85|0
1637749800000|2021-11-24 10:30:00|31.65|29.85|31.92|30.12|32.05|30.25|31.25|29.45|0
1637750100000|2021-11-24 10:35:00|31.96|30.16|31.32|29.52|32.12|30.32|31.2|29.4|0
1637750400000|2021-11-24 10:40:00|31.24|29.44|31.56|29.76|31.72|29.92|30.97|29.17|0
1637750700000|2021-11-24 10:45:00|31.44|29.64|30.38|28.58|32.04|30.24|30.38|28.58|0
1637751000000|2021-11-24 10:50:00|30.22|28.42|30.37|28.57|30.61|28.81|29.91|28.11|0
1637751300000|2021-11-24 10:55:00|30.45|28.65|29.37|27.57|30.45|28.65|29.33|27.53|0
1637751600000|2021-11-24 11:00:00|29.45|27.65|29.29|27.49|29.68|27.88|29.07|27.27|0
1637751900000|2021-11-24 11:05:00|29.37|27.57|29.37|27.57|29.67|27.87|29.07|27.27|0
1637752200000|2021-11-24 11:10:00|29.33|27.53|29.29|27.49|29.67|27.87|29.06|27.26|0
1637752500000|2021-11-24 11:15:00|29.44|27.64|32.96|31.16|33.28|31.48|28.57|26.77|0
1637752800000|2021-11-24 11:20:00|33|31.2|32.45|30.65|33.72|31.92|32.11|30.31|0
1637753100000|2021-11-24 11:25:00|32.37|30.57|32.61|30.81|32.85|31.05|32.29|30.49|0
1637753400000|2021-11-24 11:30:00|32.69|30.89|32.97|31.17|33.17|31.37|32.37|30.57|0
1637753700000|2021-11-24 11:35:00|33.01|31.21|32.73|30.93|33.41|31.61|31.89|30.09|0
1637754000000|2021-11-24 11:40:00|32.81|31.01|33.96|32.16|33.96|32.16|32.81|31.01|0
1637754300000|2021-11-24 11:45:00|33.95|32.15|33.82|32.02|34.21|32.41|33.46|31.66|0
1637754600000|2021-11-24 11:50:00|33.87|32.07|32.96|31.16|34.03|32.23|32.96|31.16|0
1637754900000|2021-11-24 11:55:00|33.04|31.24|32.23|30.43|33.04|31.24|32.19|30.39|0
1637755200000|2021-11-24 12:00:00|32.55|30.75|32.46|30.66|33.36|31.56|32.11|30.31|0
1637755500000|2021-11-24 12:05:00|32.54|30.74|31.58|29.78|32.54|30.74|31.5|29.7|0
1637755800000|2021-11-24 12:10:00|31.5|29.7|31.58|29.78|32.14|30.34|31.42|29.62|0
1637756100000|2021-11-24 12:15:00|31.66|29.86|32.05|30.25|32.21|30.41|31.42|29.62|0
1637756400000|2021-11-24 12:20:00|31.97|30.17|31.18|29.38|31.97|30.17|31.1|29.3|0
1637756700000|2021-11-24 12:25:00|31.14|29.34|31.72|29.92|32.04|30.24|31.1|29.3|0
1637757000000|2021-11-24 12:30:00|31.65|29.85|31.64|29.84|31.72|29.92|31.02|29.22|0
1637757300000|2021-11-24 12:35:00|31.72|29.92|32.11|30.31|32.11|30.31|31.4|29.6|0
1637757600000|2021-11-24 12:40:00|32.03|30.23|31.75|29.95|32.43|30.63|31.4|29.6|0
1637757900000|2021-11-24 12:45:00|31.63|29.83|30.38|28.58|31.71|29.91|30.31|28.51|0
1637758200000|2021-11-24 12:50:00|30.65|28.85|31.15|29.35|31.23|29.43|30.38|28.58|0
1637758500000|2021-11-24 12:55:00|31.07|29.27|30.99|29.19|31.31|29.51|30.68|28.88|0
1637758800000|2021-11-24 13:00:00|31.07|29.27|31.14|29.34|31.46|29.66|30.91|29.11|0
1637759100000|2021-11-24 13:05:00|31.07|29.27|31.61|29.81|31.85|30.05|31.07|29.27|0
1637759400000|2021-11-24 13:10:00|31.69|29.89|31.61|29.81|31.77|29.97|31.33|29.53|0
1637759700000|2021-11-24 13:15:00|31.53|29.73|30.98|29.18|31.69|29.89|30.82|29.02|0
1637760000000|2021-11-24 13:20:00|30.9|29.1|31.44|29.64|31.6|29.8|30.82|29.02|0
1637760300000|2021-11-24 13:25:00|31.6|29.8|31.75|29.95|31.84|30.04|31.2|29.4|0
1637760600000|2021-11-24 13:30:00|31.68|29.88|32.88|31.08|33.12|31.32|31.32|29.52|0
1637760900000|2021-11-24 13:35:00|33.04|31.24|29.77|27.97|33.12|31.32|29.58|27.78|0
1637761200000|2021-11-24 13:40:00|29.73|27.93|30.57|28.77|30.65|28.85|29.51|27.71|0
1637761500000|2021-11-24 13:45:00|30.49|28.69|29.12|27.32|30.49|28.69|28.98|27.18|0
1637761800000|2021-11-24 13:50:00|29.05|27.25|28.16|26.36|29.05|27.25|27.88|26.08|0
1637762100000|2021-11-24 13:55:00|28.24|26.44|28.67|26.87|28.75|26.95|27.95|26.15|0
1637762400000|2021-11-24 14:00:00|28.6|26.8|29.26|27.46|29.41|27.61|28.6|26.8|0
1637762700000|2021-11-24 14:05:00|29.19|27.39|29.68|27.88|29.68|27.88|27.51|25.71|0
1637763000000|2021-11-24 14:10:00|29.71|27.91|29.45|27.65|29.97|28.17|28.86|27.06|0
1637763300000|2021-11-24 14:15:00|29.52|27.72|29.52|27.72|29.82|28.02|29.15|27.35|0
1637763600000|2021-11-24 14:20:00|29.59|27.79|29.89|28.09|30.04|28.24|29.15|27.35|0
1637763900000|2021-11-24 14:25:00|29.96|28.16|30.11|28.31|30.64|28.84|29.89|28.09|0
1637764200000|2021-11-24 14:30:00|29.81|28.01|29.51|27.71|30.37|28.57|27.91|26.11|0
1637764500000|2021-11-24 14:35:00|29.81|28.01|28.99|27.19|31.8|30|28.84|27.04|0
1637764800000|2021-11-24 14:40:00|28.77|26.97|28.47|26.67|29.21|27.41|27.83|26.03|0
1637765100000|2021-11-24 14:45:00|28.4|26.6|28.22|26.42|29.8|28|27.47|25.67|0
1637765400000|2021-11-24 14:50:00|28.25|26.45|28.78|26.98|29.2|27.4|27.47|25.67|0
1637765700000|2021-11-24 14:55:00|28.99|27.19|31.86|30.06|31.9|30.1|28.99|27.19|0
1637766000000|2021-11-24 15:00:00|31.83|30.03|34.36|32.56|35.02|33.22|30.09|28.29|0
1637766300000|2021-11-24 15:05:00|34.44|32.64|31.43|29.63|35.38|33.58|31.43|29.63|0
1637766600000|2021-11-24 15:10:00|31.58|29.78|31.35|29.55|32.21|30.41|29.68|27.88|0
1637766900000|2021-11-24 15:15:00|31.5|29.7|31.42|29.62|32.13|30.33|30.96|29.16|0
1637767200000|2021-11-24 15:20:00|31.58|29.78|32.92|31.12|33.4|31.6|31.03|29.23|0
1637767500000|2021-11-24 15:25:00|32.68|30.88|34.05|32.25|34.46|32.66|32.68|30.88|0
1637767800000|2021-11-24 15:30:00|34.13|32.33|33.23|31.43|34.38|32.58|33.07|31.27|0
1637768100000|2021-11-24 15:35:00|33.31|31.51|34.79|32.99|34.96|33.16|33.31|31.51|0
1637768400000|2021-11-24 15:40:00|34.62|32.82|32.82|31.02|34.96|33.16|32.66|30.86|0
1637768700000|2021-11-24 15:45:00|32.9|31.1|33.14|31.34|33.3|31.5|32.1|30.3|0
1637769000000|2021-11-24 15:50:00|33.22|31.42|34.19|32.39|34.61|32.81|33.22|31.42|0
1637769300000|2021-11-24 15:55:00|34.36|32.56|32.03|30.23|34.94|33.14|31.62|29.82|0
1637769600000|2021-11-24 16:00:00|31.94|30.14|31.14|29.34|32.43|30.63|30.51|28.71|0
1637769900000|2021-11-24 16:05:00|31.3|29.5|32.26|30.46|32.59|30.79|31.22|29.42|0
1637770200000|2021-11-24 16:10:00|32.34|30.54|33.5|31.7|33.75|31.95|32.34|30.54|0
1637770500000|2021-11-24 16:15:00|33.66|31.86|34.51|32.71|34.51|32.71|33.41|31.61|0
1637770800000|2021-11-24 16:20:00|34.42|32.62|35.37|33.57|35.37|33.57|34.42|32.62|0
1637771100000|2021-11-24 16:25:00|35.45|33.65|34.76|32.96|36.06|34.26|34.07|32.27|0
1637771400000|2021-11-24 16:30:00|34.93|33.13|33.72|31.92|35.89|34.09|33.72|31.92|0
1637771700000|2021-11-24 16:35:00|33.81|32.01|33.64|31.84|34.15|32.35|33.05|31.25|0
1637772000000|2021-11-24 16:40:00|33.72|31.92|35.05|33.25|35.05|33.25|33.13|31.33|0
1637772300000|2021-11-24 16:45:00|34.92|33.12|35.87|34.07|36.04|34.24|34.66|32.86|0
1637772600000|2021-11-24 16:50:00|35.96|34.16|35.25|33.45|36.13|34.33|35.17|33.37|0
1637772900000|2021-11-24 16:55:00|35.43|33.63|34.48|32.68|35.43|33.63|34.14|32.34|0
1637773200000|2021-11-24 17:00:00|34.35|32.55|34.64|32.84|34.73|32.93|33.89|32.09|0
1637773500000|2021-11-24 17:05:00|34.56|32.76|34.26|32.46|35.07|33.27|33.96|32.16|0
1637773800000|2021-11-24 17:10:00|34.22|32.42|35.67|33.87|35.76|33.96|34.22|32.42|0
1637774100000|2021-11-24 17:15:00|35.59|33.79|34.72|32.92|35.63|33.83|34.29|32.49|0
1637774400000|2021-11-24 17:20:00|34.63|32.83|34.03|32.23|34.72|32.92|33.37|31.57|0
1637774700000|2021-11-24 17:25:00|33.95|32.15|32.2|30.4|34.03|32.23|32.2|30.4|0
1637775000000|2021-11-24 17:30:00|32.12|30.32|32.7|30.9|32.87|31.07|32.04|30.24|0
1637775300000|2021-11-24 17:35:00|32.61|30.81|33.71|31.91|33.79|31.99|32.61|30.81|0
1637775600000|2021-11-24 17:40:00|33.62|31.82|33.62|31.82|33.88|32.08|33.11|31.31|0
1637775900000|2021-11-24 17:45:00|33.7|31.9|34.65|32.85|34.73|32.93|33.62|31.82|0
1637776200000|2021-11-24 17:50:00|34.73|32.93|34.82|33.02|35|33.2|34.12|32.32|0
1637776500000|2021-11-24 17:55:00|34.9|33.1|34.99|33.19|35.69|33.89|34.47|32.67|0
1637776800000|2021-11-24 18:00:00|35.08|33.28|34.63|32.83|35.96|34.16|34.55|32.75|0
1637777100000|2021-11-24 18:05:00|34.72|32.92|35.42|33.62|35.6|33.8|34.63|32.83|0
1637777400000|2021-11-24 18:10:00|35.51|33.71|35.5|33.7|35.81|34.01|35.33|33.53|0
1637777700000|2021-11-24 18:15:00|35.59|33.79|35.41|33.61|35.86|34.06|35.24|33.44|0
1637778000000|2021-11-24 18:20:00|35.37|33.57|36.03|34.23|36.12|34.32|35.23|33.43|0
1637778300000|2021-11-24 18:25:00|35.94|34.14|35.58|33.78|36.21|34.41|35.32|33.52|0
1637778600000|2021-11-24 18:30:00|35.85|34.05|35.49|33.69|36.03|34.23|35.31|33.51|0
1637778900000|2021-11-24 18:35:00|35.58|33.78|34.95|33.15|35.93|34.13|34.52|32.72|0
1637779200000|2021-11-24 18:40:00|35.04|33.24|35.04|33.24|35.57|33.77|34.69|32.89|0
1637779500000|2021-11-24 18:45:00|34.95|33.15|35.12|33.32|35.39|33.59|34.6|32.8|0
1637779800000|2021-11-24 18:50:00|35.16|33.36|34.85|33.05|35.3|33.5|34.77|32.97|0
1637780100000|2021-11-24 18:55:00|34.77|32.97|34.33|32.53|34.85|33.05|34.24|32.44|0
1637780400000|2021-11-24 19:00:00|34.28|32.48|34.15|32.35|36.36|34.56|33.21|31.41|0
1637780700000|2021-11-24 19:05:00|34.24|32.44|32.04|30.24|34.76|32.96|31.88|30.08|0
1637781000000|2021-11-24 19:10:00|32.12|30.32|32.29|30.49|32.38|30.58|29.33|27.53|0
1637781300000|2021-11-24 19:15:00|32.38|30.58|34.05|32.25|34.31|32.51|32.13|30.33|0
1637781600000|2021-11-24 19:20:00|34.14|32.34|33.96|32.16|34.22|32.42|33.29|31.49|0
1637781900000|2021-11-24 19:25:00|34.05|32.25|32.61|30.81|34.22|32.42|32.37|30.57|0
1637782200000|2021-11-24 19:30:00|32.86|31.06|33.28|31.48|34.05|32.25|32.78|30.98|0
1637782500000|2021-11-24 19:35:00|33.19|31.39|33.27|31.47|33.53|31.73|32.94|31.14|0
1637782800000|2021-11-24 19:40:00|33.36|31.56|34.81|33.01|34.9|33.1|32.77|30.97|0
1637783100000|2021-11-24 19:45:00|34.9|33.1|33.1|31.3|36.05|34.25|33.1|31.3|0
1637783400000|2021-11-24 19:50:00|33.19|31.39|33.87|32.07|34.31|32.51|33.19|31.39|0
1637783700000|2021-11-24 19:55:00|33.96|32.16|33.61|31.81|34.31|32.51|33.52|31.72|0
1637784000000|2021-11-24 20:00:00|33.52|31.72|33.61|31.81|33.96|32.16|32.83|31.03|0
1637784300000|2021-11-24 20:05:00|33.69|31.89|35.55|33.75|35.64|33.84|33.52|31.72|0
1637784600000|2021-11-24 20:10:00|35.46|33.66|35.81|34.01|35.81|34.01|34.92|33.12|0
1637784900000|2021-11-24 20:15:00|35.9|34.1|36.08|34.28|36.27|34.47|35.36|33.56|0
1637785200000|2021-11-24 20:20:00|35.99|34.19|35.62|33.82|36.54|34.74|35.62|33.82|0
1637785500000|2021-11-24 20:25:00|35.71|33.91|36.17|34.37|36.44|34.64|35.71|33.91|0
1637785800000|2021-11-24 20:30:00|36.26|34.46|36.15|34.35|36.96|35.16|34.9|33.1|0
1637786100000|2021-11-24 20:35:00|36.06|34.26|37.24|35.44|37.61|35.81|36.06|34.26|0
1637786400000|2021-11-24 20:40:00|37.15|35.35|36.51|34.71|37.24|35.44|35.97|34.17|0
1637786700000|2021-11-24 20:45:00|36.42|34.62|35.96|34.16|36.51|34.71|35.43|33.63|0
1637787000000|2021-11-24 20:50:00|36.23|34.43|37.51|35.71|37.88|36.08|36.23|34.43|0
1637787300000|2021-11-24 20:55:00|37.69|35.89|37.59|35.79|37.88|36.08|36.68|34.88|0
1637787600000|2021-11-24 21:00:00|37.23|35.43|37.78|35.98|37.78|35.98|36.76|34.96|0
1637787900000|2021-11-24 21:05:00|37.68|35.88|37.31|35.51|37.96|36.16|37.22|35.42|0
1637788200000|2021-11-24 21:10:00|37.49|35.69|37.77|35.97|37.96|36.16|37.31|35.51|0
1637788500000|2021-11-24 21:15:00|37.97|35.77|37.59|35.39|37.97|35.77|37.5|35.3|0
1637788800000|2021-11-24 21:20:00|37.5|35.3|37.87|35.67|37.87|35.67|37.5|35.3|0
1637789100000|2021-11-24 21:25:00|37.96|35.76|38.05|35.85|38.05|35.85|37.68|35.48|0
1637789400000|2021-11-24 21:30:00|38.14|35.94|38.23|36.03|38.42|36.22|38.14|35.94|0
1637789700000|2021-11-24 21:35:00|38.32|36.12|38.41|36.21|38.42|36.22|38.27|36.07|0
1637790000000|2021-11-24 21:40:00|38.46|36.26|38.5|36.3|38.79|36.59|38.41|36.21|0
1637790300000|2021-11-24 21:45:00|38.41|36.21|38.31|36.11|38.5|36.3|38.22|36.02|0
1637790600000|2021-11-24 21:50:00|38.41|36.21|38.5|36.3|38.59|36.39|38.31|36.11|0
1637790900000|2021-11-24 21:55:00|38.4|36.2|38.16|35.96|38.45|36.25|38.16|35.96|0
1637791200000|2021-11-24 22:00:00|38.14|35.94|38.13|35.93|38.14|35.94|38.01|35.81|0
1637712000000|2021-11-24 00:00:00|33.94|31.74|35.21|33.01|35.38|33.18|33.94|31.74|0
1637712300000|2021-11-24 00:05:00|35.29|33.09|35.2|33|35.64|33.44|35.12|32.92|0
1637712600000|2021-11-24 00:10:00|35.29|33.09|35.37|33.17|35.63|33.43|35.29|33.09|0
1637712900000|2021-11-24 00:15:00|35.46|33.26|35.11|32.91|35.63|33.43|35.11|32.91|0
1637713200000|2021-11-24 00:20:00|35.02|32.82|34.76|32.56|35.2|33|34.76|32.56|0
1637713500000|2021-11-24 00:25:00|34.85|32.65|35.1|32.9|35.1|32.9|34.68|32.48|0
1637713800000|2021-11-24 00:30:00|35.02|32.82|34.59|32.39|35.1|32.9|34.5|32.3|0
1637714100000|2021-11-24 00:35:00|34.5|32.3|34.41|32.21|34.67|32.47|34.33|32.13|0
1637714400000|2021-11-24 00:40:00|34.5|32.3|34.32|32.12|34.84|32.64|34.32|32.12|0
1637714700000|2021-11-24 00:45:00|34.41|32.21|34.32|32.12|34.49|32.29|34.24|32.04|0
1637715000000|2021-11-24 00:50:00|34.24|32.04|35|32.8|35|32.8|34.15|31.95|0
1637715300000|2021-11-24 00:55:00|35.08|32.88|34.74|32.54|35.08|32.88|34.74|32.54|0
1637715600000|2021-11-24 01:00:00|34.82|32.62|34.9|32.7|35.59|33.39|34.74|32.54|0
1637715900000|2021-11-24 01:05:00|34.82|32.62|34.81|32.61|35.07|32.87|34.81|32.61|0
1637716200000|2021-11-24 01:10:00|34.73|32.53|34.72|32.52|34.9|32.7|34.72|32.52|0
1637716500000|2021-11-24 01:15:00|34.81|32.61|35.45|33.25|35.58|33.38|34.81|32.61|0
1637716800000|2021-11-24 01:20:00|35.49|33.29|35.31|33.11|35.66|33.46|35.23|33.03|0
1637717100000|2021-11-24 01:25:00|35.49|33.29|35.48|33.28|35.57|33.37|35.14|32.94|0
1637717400000|2021-11-24 01:30:00|35.4|33.2|35.74|33.54|35.83|33.63|35.4|33.2|0
1637717700000|2021-11-24 01:35:00|35.65|33.45|35.48|33.28|35.91|33.71|35.3|33.1|0
1637718000000|2021-11-24 01:40:00|35.39|33.19|35.38|33.18|35.48|33.28|35.21|33.01|0
1637718300000|2021-11-24 01:45:00|35.47|33.27|35.47|33.27|35.64|33.44|35.38|33.18|0
1637718600000|2021-11-24 01:50:00|35.55|33.35|35.72|33.52|35.73|33.53|35.55|33.35|0
1637718900000|2021-11-24 01:55:00|35.64|33.44|35.46|33.26|35.72|33.52|35.29|33.09|0
1637719200000|2021-11-24 02:00:00|35.37|33.17|34.09|31.89|35.37|33.17|34.01|31.81|0
1637719500000|2021-11-24 02:05:00|34.17|31.97|34.04|31.84|34.51|32.31|33.92|31.72|0
1637719800000|2021-11-24 02:10:00|34|31.8|33.75|31.55|34.25|32.05|33.7|31.5|0
1637720100000|2021-11-24 02:15:00|33.83|31.63|33.91|31.71|34|31.8|33.75|31.55|0
1637720400000|2021-11-24 02:20:00|33.83|31.63|33.66|31.46|34.08|31.88|33.66|31.46|0
1637720700000|2021-11-24 02:25:00|33.74|31.54|33.9|31.7|34.16|31.96|33.66|31.46|0
1637721000000|2021-11-24 02:30:00|33.82|31.62|34.15|31.95|34.24|32.04|33.82|31.62|0
1637721300000|2021-11-24 02:35:00|34.07|31.87|34.1|31.9|34.23|32.03|33.98|31.78|0
1637721600000|2021-11-24 02:40:00|34.15|31.95|33.97|31.77|34.23|32.03|33.81|31.61|0
1637721900000|2021-11-24 02:45:00|33.93|31.73|33.89|31.69|34.06|31.86|33.89|31.69|0
1637722200000|2021-11-24 02:50:00|33.97|31.77|34.05|31.85|34.22|32.02|33.89|31.69|0
1637722500000|2021-11-24 02:55:00|33.97|31.77|33.96|31.76|34.05|31.85|33.8|31.6|0
1637722800000|2021-11-24 03:00:00|34|31.8|32.64|30.44|34.13|31.93|32.64|30.44|0
1637723100000|2021-11-24 03:05:00|32.47|30.27|32.71|30.51|32.88|30.68|32.31|30.11|0
1637723400000|2021-11-24 03:10:00|32.63|30.43|32.87|30.67|32.96|30.76|32.55|30.35|0
1637723700000|2021-11-24 03:15:00|32.95|30.75|33.03|30.83|33.2|31|32.87|30.67|0
1637724000000|2021-11-24 03:20:00|33.07|30.87|33.36|31.16|33.53|31.33|33.03|30.83|0
1637724300000|2021-11-24 03:25:00|33.28|31.08|33.77|31.57|33.85|31.65|33.27|31.07|0
1637724600000|2021-11-24 03:30:00|33.69|31.49|33.52|31.32|33.77|31.57|33.52|31.32|0
1637724900000|2021-11-24 03:35:00|33.43|31.23|33.51|31.31|33.85|31.65|33.43|31.23|0
1637725200000|2021-11-24 03:40:00|33.43|31.23|33.26|31.06|33.51|31.31|33.26|31.06|0
1637725500000|2021-11-24 03:45:00|33.18|30.98|33.09|30.89|33.18|30.98|33.01|30.81|0
1637725800000|2021-11-24 03:50:00|33.01|30.81|33.25|31.05|33.42|31.22|33.01|30.81|0
1637726100000|2021-11-24 03:55:00|33.33|31.13|33.16|30.96|33.33|31.13|33.08|30.88|0
1637726400000|2021-11-24 04:00:00|33.08|30.88|32.59|30.39|33.16|30.96|32.59|30.39|0
1637726700000|2021-11-24 04:05:00|32.51|30.31|32.42|30.22|32.51|30.31|32.1|29.9|0
1637727000000|2021-11-24 04:10:00|32.5|30.3|31.53|29.33|32.5|30.3|31.53|29.33|0
1637727300000|2021-11-24 04:15:00|31.61|29.41|31.81|29.61|31.81|29.61|31.45|29.25|0
1637727600000|2021-11-24 04:20:00|31.77|29.57|31.6|29.4|31.85|29.65|31.45|29.25|0
1637727900000|2021-11-24 04:25:00|31.68|29.48|31.92|29.72|32|29.8|31.6|29.4|0
1637728200000|2021-11-24 04:30:00|32|29.8|31.92|29.72|32.08|29.88|31.76|29.56|0
1637728500000|2021-11-24 04:35:00|32|29.8|32.15|29.95|32.32|30.12|31.92|29.72|0
1637728800000|2021-11-24 04:40:00|32.11|29.91|32.15|29.95|32.31|30.11|32.11|29.91|0
1637729100000|2021-11-24 04:45:00|32.07|29.87|32.31|30.11|32.31|30.11|31.91|29.71|0
1637729400000|2021-11-24 04:50:00|32.39|30.19|32.3|30.1|32.47|30.27|32.22|30.02|0
1637729700000|2021-11-24 04:55:00|32.38|30.18|32.14|29.94|32.38|30.18|32.06|29.86|0
1637730000000|2021-11-24 05:00:00|32.06|29.86|32.62|30.42|32.7|30.5|32.06|29.86|0
1637730300000|2021-11-24 05:05:00|32.7|30.5|32.7|30.5|32.95|30.75|32.62|30.42|0
1637730600000|2021-11-24 05:10:00|32.74|30.54|33.19|30.99|33.19|30.99|32.53|30.33|0
1637730900000|2021-11-24 05:15:00|33.14|30.94|33.1|30.9|33.43|31.23|33.02|30.82|0
1637731200000|2021-11-24 05:20:00|33.14|30.94|33.1|30.9|33.3|31.1|33.05|30.85|0
1637731500000|2021-11-24 05:25:00|33.14|30.94|33.42|31.22|33.51|31.31|32.97|30.77|0
1637731800000|2021-11-24 05:30:00|33.51|31.31|34.43|32.23|34.64|32.44|33.51|31.31|0
1637732100000|2021-11-24 05:35:00|34.34|32.14|34.42|32.22|34.51|32.31|34.21|32.01|0
1637732400000|2021-11-24 05:40:00|34.51|32.31|34.76|32.56|34.76|32.56|34.34|32.14|0
1637732700000|2021-11-24 05:45:00|34.71|32.51|34.67|32.47|34.97|32.77|34.58|32.38|0
1637733000000|2021-11-24 05:50:00|34.58|32.38|35.18|32.98|35.27|33.07|34.5|32.3|0
1637733300000|2021-11-24 05:55:00|35.09|32.89|35.43|33.23|35.44|33.24|35.05|32.85|0
1637733600000|2021-11-24 06:00:00|35.35|33.15|35.95|33.75|36.04|33.84|35.17|32.97|0
1637733900000|2021-11-24 06:05:00|35.87|33.67|35.51|33.31|35.87|33.67|35.17|32.97|0
1637734200000|2021-11-24 06:10:00|35.47|33.27|35.68|33.48|35.77|33.57|35.43|33.23|0
1637734500000|2021-11-24 06:15:00|35.77|33.57|35.94|33.74|36.12|33.92|35.77|33.57|0
1637734800000|2021-11-24 06:20:00|36.07|33.87|36.02|33.82|36.12|33.92|35.94|33.74|0
1637735100000|2021-11-24 06:25:00|35.94|33.74|36.11|33.91|36.11|33.91|35.76|33.56|0
1637735400000|2021-11-24 06:30:00|36.2|34|36.19|33.99|36.28|34.08|35.93|33.73|0
1637735700000|2021-11-24 06:35:00|36.1|33.9|36.36|34.16|36.45|34.25|36.1|33.9|0
1637736000000|2021-11-24 06:40:00|36.28|34.08|36.54|34.34|36.8|34.6|36.28|34.08|0
1637736300000|2021-11-24 06:45:00|36.45|34.25|35.96|33.76|36.54|34.34|35.92|33.72|0
1637736600000|2021-11-24 06:50:00|36|33.8|36.09|33.89|36.27|34.07|35.91|33.71|0
1637736900000|2021-11-24 06:55:00|36.18|33.98|36.08|33.88|36.62|34.42|36.08|33.88|0
1637737200000|2021-11-24 07:00:00|36.35|34.15|36.43|34.23|36.7|34.5|36.08|33.88|0
1637737500000|2021-11-24 07:05:00|36.47|34.27|36.6|34.4|36.79|34.59|36.43|34.23|0
1637737800000|2021-11-24 07:10:00|36.69|34.49|35.98|33.78|36.69|34.49|35.81|33.61|0
1637738100000|2021-11-24 07:15:00|35.94|33.74|35.63|33.43|35.98|33.78|35.46|33.26|0
1637738400000|2021-11-24 07:20:00|35.54|33.34|35.28|33.08|35.63|33.43|35.11|32.91|0
1637738700000|2021-11-24 07:25:00|35.19|32.99|34.93|32.73|35.45|33.25|34.71|32.51|0
1637739000000|2021-11-24 07:30:00|35.02|32.82|34.07|31.87|35.02|32.82|33.99|31.79|0
1637739300000|2021-11-24 07:35:00|33.99|31.79|34.49|32.29|34.58|32.38|33.82|31.62|0
1637739600000|2021-11-24 07:40:00|34.58|32.38|34.83|32.63|34.83|32.63|34.41|32.21|0
1637739900000|2021-11-24 07:45:00|34.79|32.59|34.23|32.03|34.79|32.59|34.23|32.03|0
1637740200000|2021-11-24 07:50:00|34.4|32.2|34.48|32.28|34.83|32.63|34.32|32.12|0
1637740500000|2021-11-24 07:55:00|34.4|32.2|34.22|32.02|34.48|32.28|33.97|31.77|0
1637740800000|2021-11-24 08:00:00|34.31|32.11|34.94|32.74|35.19|32.99|32.97|30.77|0
1637741100000|2021-11-24 08:05:00|34.74|32.94|34.05|32.25|34.99|33.19|34.05|32.25|0
1637741400000|2021-11-24 08:10:00|33.97|32.17|33.88|32.08|34.39|32.59|33.64|31.84|0
1637741700000|2021-11-24 08:15:00|33.72|31.92|34.98|33.18|34.98|33.18|33.72|31.92|0
1637742000000|2021-11-24 08:20:00|34.89|33.09|35.23|33.43|35.41|33.61|34.3|32.5|0
1637742300000|2021-11-24 08:25:00|35.15|33.35|34.63|32.83|35.32|33.52|34.04|32.24|0
1637742600000|2021-11-24 08:30:00|34.59|32.79|34.92|33.12|35.23|33.43|33.91|32.11|0
1637742900000|2021-11-24 08:35:00|34.97|33.17|34.54|32.74|35.01|33.21|34.28|32.48|0
1637743200000|2021-11-24 08:40:00|34.58|32.78|35.13|33.33|35.13|33.33|34.58|32.78|0
1637743500000|2021-11-24 08:45:00|35.04|33.24|34.95|33.15|35.39|33.59|34.7|32.9|0
1637743800000|2021-11-24 08:50:00|34.91|33.11|34.52|32.72|35.04|33.24|34.27|32.47|0
1637744100000|2021-11-24 08:55:00|34.57|32.77|34.52|32.72|34.69|32.89|34.18|32.38|0
1637744400000|2021-11-24 09:00:00|34.44|32.64|33.34|31.54|34.6|32.8|33.26|31.46|0
1637744700000|2021-11-24 09:05:00|33.26|31.46|33.84|32.04|34.01|32.21|32.93|31.13|0
1637745000000|2021-11-24 09:10:00|33.92|32.12|33.67|31.87|34.26|32.46|33.5|31.7|0
1637745300000|2021-11-24 09:15:00|33.58|31.78|34|32.2|34.08|32.28|33|31.2|0
1637745600000|2021-11-24 09:20:00|34.25|32.45|34.93|33.13|34.93|33.13|34.25|32.45|0
1637745900000|2021-11-24 09:25:00|35.01|33.21|34.84|33.04|35.36|33.56|34.58|32.78|0
1637746200000|2021-11-24 09:30:00|34.75|32.95|34.32|32.52|34.75|32.95|34.15|32.35|0
1637746500000|2021-11-24 09:35:00|34.24|32.44|33.31|31.51|34.24|32.44|33.02|31.22|0
1637746800000|2021-11-24 09:40:00|33.15|31.35|32.57|30.77|33.44|31.64|32.33|30.53|0
1637747100000|2021-11-24 09:45:00|32.73|30.93|32.65|30.85|32.73|30.93|31.76|29.96|0
1637747400000|2021-11-24 09:50:00|32.57|30.77|30.34|28.54|32.57|30.77|30.19|28.39|0
1637747700000|2021-11-24 09:55:00|30.26|28.46|30.65|28.85|31.39|29.59|29.88|28.08|0
1637748000000|2021-11-24 10:00:00|30.57|28.77|31.75|29.95|31.87|30.07|30.18|28.38|0
1637748300000|2021-11-24 10:05:00|31.83|30.03|31.19|29.39|31.91|30.11|31.03|29.23|0
1637748600000|2021-11-24 10:10:00|30.95|29.15|31.9|30.1|31.9|30.1|30.87|29.07|0
1637748900000|2021-11-24 10:15:00|31.86|30.06|32.38|30.58|32.79|30.99|31.86|30.06|0
1637749200000|2021-11-24 10:20:00|32.54|30.74|32.13|30.33|32.62|30.82|31.81|30.01|0
1637749500000|2021-11-24 10:25:00|32.21|30.41|31.69|29.89|32.25|30.45|31.65|29.85|0
1637749800000|2021-11-24 10:30:00|31.65|29.85|31.92|30.12|32.05|30.25|31.25|29.45|0
1637750100000|2021-11-24 10:35:00|31.96|30.16|31.32|29.52|32.12|30.32|31.2|29.4|0
1637750400000|2021-11-24 10:40:00|31.24|29.44|31.56|29.76|31.72|29.92|30.97|29.17|0
1637750700000|2021-11-24 10:45:00|31.44|29.64|30.38|28.58|32.04|30.24|30.38|28.58|0
1637751000000|2021-11-24 10:50:00|30.22|28.42|30.37|28.57|30.61|28.81|29.91|28.11|0
1637751300000|2021-11-24 10:55:00|30.45|28.65|29.37|27.57|30.45|28.65|29.33|27.53|0
1637751600000|2021-11-24 11:00:00|29.45|27.65|29.29|27.49|29.68|27.88|29.07|27.27|0
1637751900000|2021-11-24 11:05:00|29.37|27.57|29.37|27.57|29.67|27.87|29.07|27.27|0
1637752200000|2021-11-24 11:10:00|29.33|27.53|29.29|27.49|29.67|27.87|29.06|27.26|0
1637752500000|2021-11-24 11:15:00|29.44|27.64|32.96|31.16|33.28|31.48|28.57|26.77|0
1637752800000|2021-11-24 11:20:00|33|31.2|32.45|30.65|33.72|31.92|32.11|30.31|0
1637753100000|2021-11-24 11:25:00|32.37|30.57|32.61|30.81|32.85|31.05|32.29|30.49|0
1637753400000|2021-11-24 11:30:00|32.69|30.89|32.97|31.17|33.17|31.37|32.37|30.57|0
1637753700000|2021-11-24 11:35:00|33.01|31.21|32.73|30.93|33.41|31.61|31.89|30.09|0
1637754000000|2021-11-24 11:40:00|32.81|31.01|33.96|32.16|33.96|32.16|32.81|31.01|0
1637754300000|2021-11-24 11:45:00|33.95|32.15|33.82|32.02|34.21|32.41|33.46|31.66|0
1637754600000|2021-11-24 11:50:00|33.87|32.07|32.96|31.16|34.03|32.23|32.96|31.16|0
1637754900000|2021-11-24 11:55:00|33.04|31.24|32.23|30.43|33.04|31.24|32.19|30.39|0
1637755200000|2021-11-24 12:00:00|32.55|30.75|32.46|30.66|33.36|31.56|32.11|30.31|0
1637755500000|2021-11-24 12:05:00|32.54|30.74|31.58|29.78|32.54|30.74|31.5|29.7|0
1637755800000|2021-11-24 12:10:00|31.5|29.7|31.58|29.78|32.14|30.34|31.42|29.62|0
1637756100000|2021-11-24 12:15:00|31.66|29.86|32.05|30.25|32.21|30.41|31.42|29.62|0
1637756400000|2021-11-24 12:20:00|31.97|30.17|31.18|29.38|31.97|30.17|31.1|29.3|0
1637756700000|2021-11-24 12:25:00|31.14|29.34|31.72|29.92|32.04|30.24|31.1|29.3|0
1637757000000|2021-11-24 12:30:00|31.65|29.85|31.64|29.84|31.72|29.92|31.02|29.22|0
1637757300000|2021-11-24 12:35:00|31.72|29.92|32.11|30.31|32.11|30.31|31.4|29.6|0
1637757600000|2021-11-24 12:40:00|32.03|30.23|31.75|29.95|32.43|30.63|31.4|29.6|0
1637757900000|2021-11-24 12:45:00|31.63|29.83|30.38|28.58|31.71|29.91|30.31|28.51|0
1637758200000|2021-11-24 12:50:00|30.65|28.85|31.15|29.35|31.23|29.43|30.38|28.58|0
1637758500000|2021-11-24 12:55:00|31.07|29.27|30.99|29.19|31.31|29.51|30.68|28.88|0
1637758800000|2021-11-24 13:00:00|31.07|29.27|31.14|29.34|31.46|29.66|30.91|29.11|0
1637759100000|2021-11-24 13:05:00|31.07|29.27|31.61|29.81|31.85|30.05|31.07|29.27|0
1637759400000|2021-11-24 13:10:00|31.69|29.89|31.61|29.81|31.77|29.97|31.33|29.53|0
1637759700000|2021-11-24 13:15:00|31.53|29.73|30.98|29.18|31.69|29.89|30.82|29.02|0
1637760000000|2021-11-24 13:20:00|30.9|29.1|31.44|29.64|31.6|29.8|30.82|29.02|0
1637760300000|2021-11-24 13:25:00|31.6|29.8|31.75|29.95|31.84|30.04|31.2|29.4|0
1637760600000|2021-11-24 13:30:00|31.68|29.88|32.88|31.08|33.12|31.32|31.32|29.52|0
1637760900000|2021-11-24 13:35:00|33.04|31.24|29.77|27.97|33.12|31.32|29.58|27.78|0
1637761200000|2021-11-24 13:40:00|29.73|27.93|30.57|28.77|30.65|28.85|29.51|27.71|0
1637761500000|2021-11-24 13:45:00|30.49|28.69|29.12|27.32|30.49|28.69|28.98|27.18|0
1637761800000|2021-11-24 13:50:00|29.05|27.25|28.16|26.36|29.05|27.25|27.88|26.08|0
1637762100000|2021-11-24 13:55:00|28.24|26.44|28.67|26.87|28.75|26.95|27.95|26.15|0
1637762400000|2021-11-24 14:00:00|28.6|26.8|29.26|27.46|29.41|27.61|28.6|26.8|0
1637762700000|2021-11-24 14:05:00|29.19|27.39|29.68|27.88|29.68|27.88|27.51|25.71|0
1637763000000|2021-11-24 14:10:00|29.71|27.91|29.45|27.65|29.97|28.17|28.86|27.06|0
1637763300000|2021-11-24 14:15:00|29.52|27.72|29.52|27.72|29.82|28.02|29.15|27.35|0
1637763600000|2021-11-24 14:20:00|29.59|27.79|29.89|28.09|30.04|28.24|29.15|27.35|0
1637763900000|2021-11-24 14:25:00|29.96|28.16|30.11|28.31|30.64|28.84|29.89|28.09|0
1637764200000|2021-11-24 14:30:00|29.81|28.01|29.51|27.71|30.37|28.57|27.91|26.11|0
1637764500000|2021-11-24 14:35:00|29.81|28.01|28.99|27.19|31.8|30|28.84|27.04|0
1637764800000|2021-11-24 14:40:00|28.77|26.97|28.47|26.67|29.21|27.41|27.83|26.03|0
1637765100000|2021-11-24 14:45:00|28.4|26.6|28.22|26.42|29.8|28|27.47|25.67|0
1637765400000|2021-11-24 14:50:00|28.25|26.45|28.78|26.98|29.2|27.4|27.47|25.67|0
1637765700000|2021-11-24 14:55:00|28.99|27.19|31.86|30.06|31.9|30.1|28.99|27.19|0
1637766000000|2021-11-24 15:00:00|31.83|30.03|34.36|32.56|35.02|33.22|30.09|28.29|0
1637766300000|2021-11-24 15:05:00|34.44|32.64|31.43|29.63|35.38|33.58|31.43|29.63|0
1637766600000|2021-11-24 15:10:00|31.58|29.78|31.35|29.55|32.21|30.41|29.68|27.88|0
1637766900000|2021-11-24 15:15:00|31.5|29.7|31.42|29.62|32.13|30.33|30.96|29.16|0
1637767200000|2021-11-24 15:20:00|31.58|29.78|32.92|31.12|33.4|31.6|31.03|29.23|0
1637767500000|2021-11-24 15:25:00|32.68|30.88|34.05|32.25|34.46|32.66|32.68|30.88|0
1637767800000|2021-11-24 15:30:00|34.13|32.33|33.23|31.43|34.38|32.58|33.07|31.27|0
1637768100000|2021-11-24 15:35:00|33.31|31.51|34.79|32.99|34.96|33.16|33.31|31.51|0
1637768400000|2021-11-24 15:40:00|34.62|32.82|32.82|31.02|34.96|33.16|32.66|30.86|0
1637768700000|2021-11-24 15:45:00|32.9|31.1|33.14|31.34|33.3|31.5|32.1|30.3|0
1637769000000|2021-11-24 15:50:00|33.22|31.42|34.19|32.39|34.61|32.81|33.22|31.42|0
1637769300000|2021-11-24 15:55:00|34.36|32.56|32.03|30.23|34.94|33.14|31.62|29.82|0
1637769600000|2021-11-24 16:00:00|31.94|30.14|31.14|29.34|32.43|30.63|30.51|28.71|0
1637769900000|2021-11-24 16:05:00|31.3|29.5|32.26|30.46|32.59|30.79|31.22|29.42|0
1637770200000|2021-11-24 16:10:00|32.34|30.54|33.5|31.7|33.75|31.95|32.34|30.54|0
1637770500000|2021-11-24 16:15:00|33.66|31.86|34.51|32.71|34.51|32.71|33.41|31.61|0
1637770800000|2021-11-24 16:20:00|34.42|32.62|35.37|33.57|35.37|33.57|34.42|32.62|0
1637771100000|2021-11-24 16:25:00|35.45|33.65|34.76|32.96|36.06|34.26|34.07|32.27|0
1637771400000|2021-11-24 16:30:00|34.93|33.13|33.72|31.92|35.89|34.09|33.72|31.92|0
1637771700000|2021-11-24 16:35:00|33.81|32.01|33.64|31.84|34.15|32.35|33.05|31.25|0
1637772000000|2021-11-24 16:40:00|33.72|31.92|35.05|33.25|35.05|33.25|33.13|31.33|0
1637772300000|2021-11-24 16:45:00|34.92|33.12|35.87|34.07|36.04|34.24|34.66|32.86|0
1637772600000|2021-11-24 16:50:00|35.96|34.16|35.25|33.45|36.13|34.33|35.17|33.37|0
1637772900000|2021-11-24 16:55:00|35.43|33.63|34.48|32.68|35.43|33.63|34.14|32.34|0
1637773200000|2021-11-24 17:00:00|34.35|32.55|34.64|32.84|34.73|32.93|33.89|32.09|0
1637773500000|2021-11-24 17:05:00|34.56|32.76|34.26|32.46|35.07|33.27|33.96|32.16|0
1637773800000|2021-11-24 17:10:00|34.22|32.42|35.67|33.87|35.76|33.96|34.22|32.42|0
1637774100000|2021-11-24 17:15:00|35.59|33.79|34.72|32.92|35.63|33.83|34.29|32.49|0
1637774400000|2021-11-24 17:20:00|34.63|32.83|34.03|32.23|34.72|32.92|33.37|31.57|0
1637774700000|2021-11-24 17:25:00|33.95|32.15|32.2|30.4|34.03|32.23|32.2|30.4|0
1637775000000|2021-11-24 17:30:00|32.12|30.32|32.7|30.9|32.87|31.07|32.04|30.24|0
1637775300000|2021-11-24 17:35:00|32.61|30.81|33.71|31.91|33.79|31.99|32.61|30.81|0
1637775600000|2021-11-24 17:40:00|33.62|31.82|33.62|31.82|33.88|32.08|33.11|31.31|0
1637775900000|2021-11-24 17:45:00|33.7|31.9|34.65|32.85|34.73|32.93|33.62|31.82|0
1637776200000|2021-11-24 17:50:00|34.73|32.93|34.82|33.02|35|33.2|34.12|32.32|0
1637776500000|2021-11-24 17:55:00|34.9|33.1|34.99|33.19|35.69|33.89|34.47|32.67|0
1637776800000|2021-11-24 18:00:00|35.08|33.28|34.63|32.83|35.96|34.16|34.55|32.75|0
1637777100000|2021-11-24 18:05:00|34.72|32.92|35.42|33.62|35.6|33.8|34.63|32.83|0
1637777400000|2021-11-24 18:10:00|35.51|33.71|35.5|33.7|35.81|34.01|35.33|33.53|0
1637777700000|2021-11-24 18:15:00|35.59|33.79|35.41|33.61|35.86|34.06|35.24|33.44|0
1637778000000|2021-11-24 18:20:00|35.37|33.57|36.03|34.23|36.12|34.32|35.23|33.43|0
1637778300000|2021-11-24 18:25:00|35.94|34.14|35.58|33.78|36.21|34.41|35.32|33.52|0
1637778600000|2021-11-24 18:30:00|35.85|34.05|35.49|33.69|36.03|34.23|35.31|33.51|0
1637778900000|2021-11-24 18:35:00|35.58|33.78|34.95|33.15|35.93|34.13|34.52|32.72|0
1637779200000|2021-11-24 18:40:00|35.04|33.24|35.04|33.24|35.57|33.77|34.69|32.89|0
1637779500000|2021-11-24 18:45:00|34.95|33.15|35.12|33.32|35.39|33.59|34.6|32.8|0
1637779800000|2021-11-24 18:50:00|35.16|33.36|34.85|33.05|35.3|33.5|34.77|32.97|0
1637780100000|2021-11-24 18:55:00|34.77|32.97|34.33|32.53|34.85|33.05|34.24|32.44|0
1637780400000|2021-11-24 19:00:00|34.28|32.48|34.15|32.35|36.36|34.56|33.21|31.41|0
1637780700000|2021-11-24 19:05:00|34.24|32.44|32.04|30.24|34.76|32.96|31.88|30.08|0
1637781000000|2021-11-24 19:10:00|32.12|30.32|32.29|30.49|32.38|30.58|29.33|27.53|0
1637781300000|2021-11-24 19:15:00|32.38|30.58|34.05|32.25|34.31|32.51|32.13|30.33|0
1637781600000|2021-11-24 19:20:00|34.14|32.34|33.96|32.16|34.22|32.42|33.29|31.49|0
1637781900000|2021-11-24 19:25:00|34.05|32.25|32.61|30.81|34.22|32.42|32.37|30.57|0
1637782200000|2021-11-24 19:30:00|32.86|31.06|33.28|31.48|34.05|32.25|32.78|30.98|0
1637782500000|2021-11-24 19:35:00|33.19|31.39|33.27|31.47|33.53|31.73|32.94|31.14|0
1637782800000|2021-11-24 19:40:00|33.36|31.56|34.81|33.01|34.9|33.1|32.77|30.97|0
1637783100000|2021-11-24 19:45:00|34.9|33.1|33.1|31.3|36.05|34.25|33.1|31.3|0
1637783400000|2021-11-24 19:50:00|33.19|31.39|33.87|32.07|34.31|32.51|33.19|31.39|0
1637783700000|2021-11-24 19:55:00|33.96|32.16|33.61|31.81|34.31|32.51|33.52|31.72|0
1637784000000|2021-11-24 20:00:00|33.52|31.72|33.61|31.81|33.96|32.16|32.83|31.03|0
1637784300000|2021-11-24 20:05:00|33.69|31.89|35.55|33.75|35.64|33.84|33.52|31.72|0
1637784600000|2021-11-24 20:10:00|35.46|33.66|35.81|34.01|35.81|34.01|34.92|33.12|0
1637784900000|2021-11-24 20:15:00|35.9|34.1|36.08|34.28|36.27|34.47|35.36|33.56|0
1637785200000|2021-11-24 20:20:00|35.99|34.19|35.62|33.82|36.54|34.74|35.62|33.82|0
1637785500000|2021-11-24 20:25:00|35.71|33.91|36.17|34.37|36.44|34.64|35.71|33.91|0
1637785800000|2021-11-24 20:30:00|36.26|34.46|36.15|34.35|36.96|35.16|34.9|33.1|0
1637786100000|2021-11-24 20:35:00|36.06|34.26|37.24|35.44|37.61|35.81|36.06|34.26|0
1637786400000|2021-11-24 20:40:00|37.15|35.35|36.51|34.71|37.24|35.44|35.97|34.17|0
1637786700000|2021-11-24 20:45:00|36.42|34.62|35.96|34.16|36.51|34.71|35.43|33.63|0
1637787000000|2021-11-24 20:50:00|36.23|34.43|37.51|35.71|37.88|36.08|36.23|34.43|0
1637787300000|2021-11-24 20:55:00|37.69|35.89|37.59|35.79|37.88|36.08|36.68|34.88|0
1637787600000|2021-11-24 21:00:00|37.23|35.43|37.78|35.98|37.78|35.98|36.76|34.96|0
1637787900000|2021-11-24 21:05:00|37.68|35.88|37.31|35.51|37.96|36.16|37.22|35.42|0
1637788200000|2021-11-24 21:10:00|37.49|35.69|37.77|35.97|37.96|36.16|37.31|35.51|0
1637788500000|2021-11-24 21:15:00|37.97|35.77|37.59|35.39|37.97|35.77|37.5|35.3|0
1637788800000|2021-11-24 21:20:00|37.5|35.3|37.87|35.67|37.87|35.67|37.5|35.3|0
1637789100000|2021-11-24 21:25:00|37.96|35.76|38.05|35.85|38.05|35.85|37.68|35.48|0
1637789400000|2021-11-24 21:30:00|38.14|35.94|38.23|36.03|38.42|36.22|38.14|35.94|0
1637789700000|2021-11-24 21:35:00|38.32|36.12|38.41|36.21|38.42|36.22|38.27|36.07|0
1637790000000|2021-11-24 21:40:00|38.46|36.26|38.5|36.3|38.79|36.59|38.41|36.21|0
1637790300000|2021-11-24 21:45:00|38.41|36.21|38.31|36.11|38.5|36.3|38.22|36.02|0
1637790600000|2021-11-24 21:50:00|38.41|36.21|38.5|36.3|38.59|36.39|38.31|36.11|0
1637790900000|2021-11-24 21:55:00|38.4|36.2|38.16|35.96|38.45|36.25|38.16|35.96|0
1637791200000|2021-11-24 22:00:00|38.14|35.94|38.13|35.93|38.14|35.94|38.01|35.81|0
1637913600000|2021-11-26 08:00:00|26.88|24.02|26.36|23.5|27.55|24.69|26.15|23.29|0
1637913900000|2021-11-26 08:05:00|26.05|23.71|24.82|22.48|26.22|23.88|24.71|22.37|0
1637914200000|2021-11-26 08:10:00|24.9|22.56|26.69|24.35|26.69|24.35|24.76|22.42|0
1637914500000|2021-11-26 08:15:00|26.57|24.23|23.97|21.63|26.57|24.23|23.53|21.19|0
1637914800000|2021-11-26 08:20:00|24.02|21.68|23.82|21.48|24.75|22.41|22.34|20|0
1637915100000|2021-11-26 08:25:00|23.91|21.57|24.18|21.84|24.55|22.21|23.41|21.07|0
1637915400000|2021-11-26 08:30:00|24.15|21.81|25.83|23.49|28.27|25.93|23.07|20.73|0
1637915700000|2021-11-26 08:35:00|25.8|23.46|25.85|23.51|26.09|23.75|24.34|22|0
1637916000000|2021-11-26 08:40:00|25.76|23.42|27.39|25.05|27.45|25.11|25.76|23.42|0
1637916300000|2021-11-26 08:45:00|27.2|24.86|27.44|25.1|28.06|25.72|26.9|24.56|0
1637916600000|2021-11-26 08:50:00|27.5|25.16|28.55|26.21|28.86|26.52|27.08|24.74|0
1637916900000|2021-11-26 08:55:00|28.61|26.27|29.76|27.42|30.58|28.24|28.61|26.27|0
1637917200000|2021-11-26 09:00:00|29.82|27.48|27.25|24.91|30.08|27.74|26.76|24.42|0
1637917500000|2021-11-26 09:05:00|27.37|25.03|26.34|24|27.86|25.52|25.56|23.22|0
1637917800000|2021-11-26 09:10:00|26.4|24.06|24.98|22.64|29.77|27.43|24.51|22.17|0
1637918100000|2021-11-26 09:15:00|25.1|22.76|23.14|20.8|25.1|22.76|22.89|20.55|0
1637918400000|2021-11-26 09:20:00|23.33|20.99|24.2|21.86|25.18|22.84|23.31|20.97|0
1637918700000|2021-11-26 09:25:00|24.14|21.8|23.73|21.39|25.28|22.94|23.62|21.28|0
1637919000000|2021-11-26 09:30:00|23.51|21.17|24.28|21.94|24.99|22.65|23.51|21.17|0
1637919300000|2021-11-26 09:35:00|24.17|21.83|25.25|22.91|25.25|22.91|23.12|20.78|0
1637919600000|2021-11-26 09:40:00|25.3|22.96|25.24|22.9|25.65|23.31|24.73|22.39|0
1637919900000|2021-11-26 09:45:00|25.18|22.84|25.62|23.28|26.42|24.08|25.12|22.78|0
1637920200000|2021-11-26 09:50:00|25.53|23.19|24.97|22.63|26|23.66|24.43|22.09|0
1637920500000|2021-11-26 09:55:00|24.94|22.6|24.88|22.54|25.58|23.24|24.6|22.26|0
1637920800000|2021-11-26 10:00:00|24.82|22.48|26.65|24.31|26.77|24.43|24.77|22.43|0
1637921100000|2021-11-26 10:05:00|26.4|24.06|25.44|23.1|26.95|24.61|25.38|23.04|0
1637921400000|2021-11-26 10:10:00|25.56|23.22|23.92|21.58|25.56|23.22|23.1|20.76|0
1637921700000|2021-11-26 10:15:00|23.89|21.55|22.78|20.44|24.1|21.76|22.78|20.44|0
1637922000000|2021-11-26 10:20:00|22.84|20.5|24.13|21.79|24.66|22.32|22.5|20.16|0
1637922300000|2021-11-26 10:25:00|24.16|21.82|24.89|22.55|25.25|22.91|23.81|21.47|0
1637922600000|2021-11-26 10:30:00|25.01|22.67|23.49|21.15|25.06|22.72|23.38|21.04|0
1637922900000|2021-11-26 10:35:00|23.55|21.21|23.49|21.15|23.66|21.32|23.21|20.87|0
1637923200000|2021-11-26 10:40:00|23.37|21.03|23.2|20.86|23.43|21.09|22.54|20.2|0
1637923500000|2021-11-26 10:45:00|23.17|20.83|22.26|19.92|23.17|20.83|22.26|19.92|0
1637923800000|2021-11-26 10:50:00|22.28|19.94|22.91|20.57|22.97|20.63|21.45|19.11|0
1637924100000|2021-11-26 10:55:00|23.02|20.68|23.24|20.9|23.64|21.3|22.63|20.29|0
1637924400000|2021-11-26 11:00:00|23.19|20.85|24.01|21.67|24.04|21.7|22.91|20.57|0
1637924700000|2021-11-26 11:05:00|23.98|21.64|25.27|22.93|25.69|23.35|23.89|21.55|0
1637925000000|2021-11-26 11:10:00|25.15|22.81|24.67|22.33|25.57|23.23|24.09|21.75|0
1637925300000|2021-11-26 11:15:00|24.85|22.51|24.61|22.27|25.44|23.1|24.37|22.03|0
1637925600000|2021-11-26 11:20:00|24.67|22.33|24.48|22.14|25.62|23.28|24.31|21.97|0
1637925900000|2021-11-26 11:25:00|24.43|22.09|24.54|22.2|25.19|22.85|24.43|22.09|0
1637926200000|2021-11-26 11:30:00|24.42|22.08|23.33|20.99|24.54|22.2|23.1|20.76|0
1637926500000|2021-11-26 11:35:00|23.27|20.93|22.5|20.16|23.44|21.1|22.01|19.67|0
1637926800000|2021-11-26 11:40:00|22.39|20.05|23.34|21|23.69|21.35|22.39|20.05|0
1637927100000|2021-11-26 11:45:00|23.28|20.94|23.45|21.11|23.85|21.51|22.89|20.55|0
1637927400000|2021-11-26 11:50:00|23.31|20.97|23.79|21.45|24.08|21.74|23.22|20.88|0
1637927700000|2021-11-26 11:55:00|23.84|21.5|23.27|20.93|23.84|21.5|23.05|20.71|0
1637928000000|2021-11-26 12:00:00|23.52|21.18|24.95|22.61|25.1|22.76|23.27|20.93|0
1637928300000|2021-11-26 12:05:00|24.83|22.49|25.12|22.78|25.43|23.09|24.53|22.19|0
1637928600000|2021-11-26 12:10:00|25.27|22.93|25.66|23.32|26.28|23.94|24.82|22.48|0
1637928900000|2021-11-26 12:15:00|25.79|23.45|25.78|23.44|26.09|23.75|25.42|23.08|0
1637929200000|2021-11-26 12:20:00|25.72|23.38|22.6|20.26|27.55|25.21|22.6|20.26|0
1637929500000|2021-11-26 12:25:00|22.77|20.43|21.94|19.6|22.82|20.48|21.53|19.19|0
1637929800000|2021-11-26 12:30:00|21.89|19.55|22.36|20.02|23.28|20.94|21.86|19.52|0
1637930100000|2021-11-26 12:35:00|22.19|19.85|22.47|20.13|22.87|20.53|21.97|19.63|0
1637930400000|2021-11-26 12:40:00|22.41|20.07|22.64|20.3|22.75|20.41|22.02|19.68|0
1637930700000|2021-11-26 12:45:00|22.58|20.24|23.44|21.1|23.62|21.28|22.58|20.24|0
1637931000000|2021-11-26 12:50:00|23.27|20.93|22.4|20.06|23.27|20.93|22.4|20.06|0
1637931300000|2021-11-26 12:55:00|22.51|20.17|22.17|19.83|22.74|20.4|21.89|19.55|0
1637931600000|2021-11-26 13:00:00|22.28|19.94|21.83|19.49|22.28|19.94|21.01|18.67|0
1637931900000|2021-11-26 13:05:00|21.94|19.6|22.9|20.56|23.19|20.85|21.67|19.33|0
1637932200000|2021-11-26 13:10:00|22.96|20.62|22.16|19.82|23.37|21.03|22.16|19.82|0
1637932500000|2021-11-26 13:15:00|22.27|19.93|22.27|19.93|22.38|20.04|21.77|19.43|0
1637932800000|2021-11-26 13:20:00|22.21|19.87|23.36|21.02|23.36|21.02|21.93|19.59|0
1637933100000|2021-11-26 13:25:00|23.24|20.9|22.15|19.81|23.3|20.96|22.15|19.81|0
1637933400000|2021-11-26 13:30:00|22.09|19.75|21.75|19.41|22.14|19.8|21.59|19.25|0
1637933700000|2021-11-26 13:35:00|21.81|19.47|22.19|19.85|22.65|20.31|21.75|19.41|0
1637934000000|2021-11-26 13:40:00|22.14|19.8|21.36|19.02|22.25|19.91|21.36|19.02|0
1637934300000|2021-11-26 13:45:00|21.47|19.13|21.25|18.91|22.19|19.85|21.19|18.85|0
1637934600000|2021-11-26 13:50:00|21.3|18.96|21.9|19.56|22.02|19.68|21.14|18.8|0
1637934900000|2021-11-26 13:55:00|21.79|19.45|22.12|19.78|22.29|19.95|21.57|19.23|0
1637935200000|2021-11-26 14:00:00|22.01|19.67|22.17|19.83|22.29|19.95|21.68|19.34|0
1637935500000|2021-11-26 14:05:00|22.15|19.81|23.03|20.69|23.03|20.69|22.12|19.78|0
1637935800000|2021-11-26 14:10:00|23.08|20.74|22.91|20.57|24.09|21.75|22.91|20.57|0
1637936100000|2021-11-26 14:15:00|23.08|20.74|22.67|20.33|23.43|21.09|22.67|20.33|0
1637936400000|2021-11-26 14:20:00|22.79|20.45|23.25|20.91|23.36|21.02|22.62|20.28|0
1637936700000|2021-11-26 14:25:00|23.19|20.85|23.95|21.61|24.01|21.67|22.72|20.38|0
1637937000000|2021-11-26 14:30:00|23.8|21.46|24.65|22.31|26.05|23.71|23.01|20.67|0
1637937300000|2021-11-26 14:35:00|24.77|22.43|23.24|20.9|25.8|23.46|22.76|20.42|0
1637937600000|2021-11-26 14:40:00|23.36|21.02|20.83|18.49|23.78|21.44|20.8|18.46|0
1637937900000|2021-11-26 14:45:00|20.61|18.27|18.72|16.38|20.61|18.27|18.52|16.18|0
1637938200000|2021-11-26 14:50:00|18.79|16.45|19.59|17.25|20.17|17.83|18.35|16.01|0
1637938500000|2021-11-26 14:55:00|19.64|17.3|21.89|19.55|22.17|19.83|17.88|15.54|0
1637938800000|2021-11-26 15:00:00|21.55|19.21|18.98|16.64|21.55|19.21|18.98|16.64|0
1637939100000|2021-11-26 15:05:00|19.18|16.84|20.26|17.92|21.27|18.93|19.08|16.74|0
1637939400000|2021-11-26 15:10:00|19.95|17.61|19.35|17.01|20.11|17.77|18.91|16.57|0
1637939700000|2021-11-26 15:15:00|19.2|16.86|18.86|16.52|19.55|17.21|17.51|15.17|0
1637940000000|2021-11-26 15:20:00|18.9|16.56|20.15|17.81|21.04|18.7|18.86|16.52|0
1637940300000|2021-11-26 15:25:00|20.31|17.97|21.42|19.08|21.42|19.08|19.59|17.25|0
1637940600000|2021-11-26 15:30:00|21.52|19.18|21.38|18.68|21.8|19.46|20.12|17.42|0
1637940900000|2021-11-26 15:35:00|21.54|18.84|21.32|18.08|22.19|19.49|21.06|17.87|0
1637941200000|2021-11-26 15:40:00|21.27|18.03|18.12|14.88|21.91|18.67|17.78|14.54|0
1637941500000|2021-11-26 15:45:00|18.07|14.83|20.36|17.12|20.39|17.15|17.26|14.02|0
1637941800000|2021-11-26 15:50:00|20.34|17.1|19.15|15.91|20.49|17.25|19.08|15.84|0
1637942100000|2021-11-26 15:55:00|19.17|15.93|19.27|16.03|19.42|16.18|18.3|15.06|0
1637942400000|2021-11-26 16:00:00|19.07|15.83|17.37|14.13|19.07|15.83|17.37|14.13|0
1637942700000|2021-11-26 16:05:00|17.55|14.31|18.84|15.6|19.06|15.82|17.55|14.31|0
1637943000000|2021-11-26 16:10:00|18.99|15.75|17.16|13.92|19.01|15.77|17.1|13.86|0
1637943300000|2021-11-26 16:15:00|17.18|13.94|16.05|12.81|17.41|14.17|15.8|12.56|0
1637943600000|2021-11-26 16:20:00|16.01|12.77|18.26|15.02|18.39|15.15|14.26|11.09|0
1637943900000|2021-11-26 16:25:00|18.3|15.06|18.48|15.24|19.13|15.89|17.89|14.65|0
1637944200000|2021-11-26 16:30:00|18.41|15.17|18.11|14.87|18.76|15.52|17.7|14.46|0
1637944500000|2021-11-26 16:35:00|18.2|14.96|20.23|16.99|20.31|17.07|18.13|14.89|0
1637944800000|2021-11-26 16:40:00|20.31|17.07|16.56|13.32|20.31|17.07|15.25|12.01|0
1637945100000|2021-11-26 16:45:00|16.52|13.28|15.33|12.09|16.87|13.63|15.28|12.04|0
1637945400000|2021-11-26 16:50:00|15.49|12.25|13.87|10.79|15.67|12.43|13.83|10.75|0
1637945700000|2021-11-26 16:55:00|13.83|10.75|14.9|11.66|15.28|12.04|13.83|10.75|0
1637946000000|2021-11-26 17:00:00|14.99|11.75|15.07|11.83|15.7|12.46|14.35|11.16|0
1637946300000|2021-11-26 17:05:00|15.15|11.91|16.44|13.2|16.67|13.43|14.98|11.74|0
1637946600000|2021-11-26 17:10:00|16.49|13.25|16.04|12.8|17.17|13.93|15.52|12.28|0
1637946900000|2021-11-26 17:15:00|16|12.76|15.56|12.32|16.26|13.02|15.48|12.24|0
1637947200000|2021-11-26 17:20:00|15.52|12.28|16.48|13.24|16.52|13.28|15.33|12.09|0
1637947500000|2021-11-26 17:25:00|16.39|13.15|17.87|14.63|17.87|14.63|16.39|13.15|0
1637947800000|2021-11-26 17:30:00|17.74|14.5|18.45|15.21|18.57|15.33|17.62|14.38|0
1637948100000|2021-11-26 17:35:00|18.5|15.26|18.87|15.63|19.51|16.27|18.5|15.26|0
1637948400000|2021-11-26 17:40:00|18.84|15.6|18.05|14.81|19.02|15.78|17.52|14.28|0
1637948700000|2021-11-26 17:45:00|17.95|14.71|15.93|12.69|18.1|14.86|15.93|12.69|0
1637949000000|2021-11-26 17:50:00|15.58|12.34|12.94|10.06|15.58|12.34|12.94|10.06|0
1637949300000|2021-11-26 17:55:00|13.02|10.13|14.86|11.62|17.04|13.8|12.94|10.06|0
1637949600000|2021-11-26 18:00:00|15.92|12.68|14.7|11.46|15.92|12.68|13.98|10.87|0
1637949900000|2021-11-26 18:05:00|14.4|11.2|12.69|9.87|14.74|11.5|12.61|9.81|0
1637950200000|2021-11-26 18:10:00|12.77|9.93|17.53|14.29|18.35|15.11|12.57|9.77|0
1637950500000|2021-11-26 18:15:00|17.62|14.38|17.67|14.43|17.71|14.47|17.62|14.38|0
1638173100000|2021-11-29 08:05:00|22.3|20.5|21.99|20.19|23.27|21.47|21.87|20.07|0
1638173400000|2021-11-29 08:10:00|21.93|20.13|21.46|19.66|22.13|20.33|20.71|18.91|0
1638173700000|2021-11-29 08:15:00|21.52|19.72|21.57|19.77|22.75|20.95|21.52|19.72|0
1638174000000|2021-11-29 08:20:00|21.63|19.83|21.31|19.51|22.03|20.23|21.28|19.48|0
1638174300000|2021-11-29 08:25:00|21.23|19.43|20.61|18.81|21.28|19.48|20.61|18.81|0
1638174600000|2021-11-29 08:30:00|20.66|18.86|21.85|20.05|22.2|20.4|20.55|18.75|0
1638174900000|2021-11-29 08:35:00|21.79|19.99|21.41|19.61|22.05|20.25|21.27|19.47|0
1638175200000|2021-11-29 08:40:00|21.44|19.64|21.27|19.47|21.61|19.81|20.59|18.79|0
1638175500000|2021-11-29 08:45:00|21.29|19.49|20.62|18.82|21.32|19.52|20.53|18.73|0
1638175800000|2021-11-29 08:50:00|20.53|18.73|20.31|18.51|20.76|18.96|20.26|18.46|0
1638176100000|2021-11-29 08:55:00|20.2|18.4|20.91|19.11|20.91|19.11|19.87|18.07|0
1638176400000|2021-11-29 09:00:00|20.64|18.84|20.8|19|21.16|19.36|20.36|18.56|0
1638176700000|2021-11-29 09:05:00|20.77|18.97|21.82|20.02|21.94|20.14|20.74|18.94|0
1638177000000|2021-11-29 09:10:00|21.85|20.05|22.16|20.36|22.88|21.08|21.47|19.67|0
1638177300000|2021-11-29 09:15:00|22.28|20.48|21.29|19.49|22.46|20.66|21.07|19.27|0
1638177600000|2021-11-29 09:20:00|21.35|19.55|21.69|19.89|21.69|19.89|20.84|19.04|0
1638177900000|2021-11-29 09:25:00|21.66|19.86|21.45|19.65|21.66|19.86|20.78|18.98|0
1638178200000|2021-11-29 09:30:00|21.51|19.71|20.49|18.69|21.57|19.77|20.22|18.42|0
1638178500000|2021-11-29 09:35:00|20.55|18.75|20.22|18.42|20.55|18.75|19.94|18.14|0
1638178800000|2021-11-29 09:40:00|20.11|18.31|20.1|18.3|20.43|18.63|19.78|17.98|0
1638179100000|2021-11-29 09:45:00|19.99|18.19|20.1|18.3|20.24|18.44|19.78|17.98|0
1638179400000|2021-11-29 09:50:00|20.21|18.41|19.82|18.02|20.54|18.74|19.66|17.86|0
1638179700000|2021-11-29 09:55:00|19.88|18.08|19.55|17.75|20.09|18.29|19.5|17.7|0
1638180000000|2021-11-29 10:00:00|19.66|17.86|20.36|18.56|20.44|18.64|19.55|17.75|0
1638180300000|2021-11-29 10:05:00|20.38|18.58|20.46|18.66|20.58|18.78|20.08|18.28|0
1638180600000|2021-11-29 10:10:00|20.52|18.72|20.51|18.71|20.57|18.77|20.13|18.33|0
1638180900000|2021-11-29 10:15:00|20.46|18.66|20.44|18.64|20.54|18.74|18.59|16.82|0
1638181200000|2021-11-29 10:20:00|20.72|18.92|21.34|19.54|21.51|19.71|20.61|18.81|0
1638181500000|2021-11-29 10:25:00|21.31|19.51|21.73|19.93|21.97|20.17|21.28|19.48|0
1638181800000|2021-11-29 10:30:00|21.79|19.99|21.56|19.76|21.79|19.99|21.27|19.47|0
1638182100000|2021-11-29 10:35:00|21.61|19.81|20.53|18.73|21.67|19.87|20.19|18.39|0
1638182400000|2021-11-29 10:40:00|20.47|18.67|20.19|18.39|20.7|18.9|20.13|18.33|0
1638182700000|2021-11-29 10:45:00|20.08|18.28|20.69|18.89|20.86|19.06|19.96|18.16|0
1638183000000|2021-11-29 10:50:00|20.66|18.86|21.38|19.58|21.38|19.58|20.52|18.72|0
1638183300000|2021-11-29 10:55:00|21.32|19.52|21.33|19.53|22.68|20.88|20.97|19.17|0
1638183600000|2021-11-29 11:00:00|21.36|19.56|21.94|20.14|21.94|20.14|21.24|19.44|0
1638183900000|2021-11-29 11:05:00|21.88|20.08|21.62|19.82|22.06|20.26|21.32|19.52|0
1638184200000|2021-11-29 11:10:00|21.56|19.76|21.64|19.84|22.03|20.23|21.5|19.7|0
1638184500000|2021-11-29 11:15:00|21.73|19.93|21.43|19.63|21.97|20.17|21.14|19.34|0
1638184800000|2021-11-29 11:20:00|21.37|19.57|21.84|20.04|21.9|20.1|21.17|19.37|0
1638185100000|2021-11-29 11:25:00|21.78|19.98|21.42|19.62|22.02|20.22|21.25|19.45|0
1638185400000|2021-11-29 11:30:00|21.36|19.56|21.51|19.71|21.66|19.86|21.36|19.56|0
1638185700000|2021-11-29 11:35:00|21.54|19.74|21.27|19.47|21.54|19.74|21.24|19.44|0
1638186000000|2021-11-29 11:40:00|21.3|19.5|20.4|18.6|21.41|19.61|20.28|18.48|0
1638186300000|2021-11-29 11:45:00|20.45|18.65|20.28|18.48|20.57|18.77|20.28|18.48|0
1638186600000|2021-11-29 11:50:00|20.31|18.51|19.71|17.91|20.31|18.51|19.71|17.91|0
1638186900000|2021-11-29 11:55:00|19.68|17.88|20.06|18.26|20.86|19.06|19.66|17.86|0
1638187200000|2021-11-29 12:00:00|20|18.2|19.61|17.81|20.17|18.37|19.61|17.81|0
1638187500000|2021-11-29 12:05:00|19.67|17.87|19.72|17.92|19.77|17.97|19.23|17.43|0
1638187800000|2021-11-29 12:10:00|19.69|17.89|19.28|17.48|19.8|18|19.17|17.37|0
1638188100000|2021-11-29 12:15:00|19.33|17.53|19.33|17.53|19.49|17.69|19.17|17.37|0
1638188400000|2021-11-29 12:20:00|19.3|17.5|19.38|17.58|19.79|17.99|19.21|17.41|0
1638188700000|2021-11-29 12:25:00|19.27|17.47|18.8|17.01|19.54|17.74|18.8|17.01|0
1638189000000|2021-11-29 12:30:00|18.78|16.99|19.75|17.95|19.81|18.01|18.66|16.89|0
1638189300000|2021-11-29 12:35:00|19.7|17.9|20.36|18.56|20.36|18.56|19.69|17.89|0
1638189600000|2021-11-29 12:40:00|20.3|18.5|20.3|18.5|20.47|18.67|20.08|18.28|0
1638189900000|2021-11-29 12:45:00|20.36|18.56|20.58|18.78|20.64|18.84|20.19|18.39|0
1638190200000|2021-11-29 12:50:00|20.61|18.81|20.18|18.38|20.64|18.84|20.07|18.27|0
1638190500000|2021-11-29 12:55:00|20.24|18.44|20.4|18.6|20.63|18.83|20.18|18.38|0
1638190800000|2021-11-29 13:00:00|20.51|18.71|19.67|17.87|20.54|18.74|19.62|17.82|0
1638191100000|2021-11-29 13:05:00|19.61|17.81|19.56|17.76|20|18.2|19.26|17.46|0
1638191400000|2021-11-29 13:10:00|19.67|17.87|20.22|18.42|20.22|18.42|19.61|17.81|0
1638191700000|2021-11-29 13:15:00|20.16|18.36|20.33|18.53|20.44|18.64|19.94|18.14|0
1638192000000|2021-11-29 13:20:00|20.27|18.47|20.52|18.72|20.55|18.75|20.16|18.36|0
1638192300000|2021-11-29 13:25:00|20.55|18.75|19.87|18.07|20.61|18.81|19.05|17.25|0
1638192600000|2021-11-29 13:30:00|19.93|18.13|20.54|18.74|20.94|19.14|19.93|18.13|0
1638192900000|2021-11-29 13:35:00|20.6|18.8|20.88|19.08|20.88|19.08|20.42|18.62|0
1638193200000|2021-11-29 13:40:00|20.94|19.14|21.64|19.84|21.94|20.14|20.88|19.08|0
1638193500000|2021-11-29 13:45:00|21.7|19.9|22.66|20.86|22.82|21.02|21.58|19.78|0
1638193800000|2021-11-29 13:50:00|22.6|20.8|23.41|21.61|23.53|21.73|22.6|20.8|0
1638194100000|2021-11-29 13:55:00|23.34|21.54|23.02|21.22|23.34|21.54|22.84|21.04|0
1638194400000|2021-11-29 14:00:00|23.09|21.29|24.29|22.49|24.29|22.49|23.02|21.22|0
1638194700000|2021-11-29 14:05:00|24.36|22.56|23.52|21.72|24.36|22.56|23.39|21.59|0
1638195000000|2021-11-29 14:10:00|23.45|21.65|23.2|21.4|23.52|21.72|23.01|21.21|0
1638195300000|2021-11-29 14:15:00|23.26|21.46|22.88|21.08|23.26|21.46|22.88|21.08|0
1638195600000|2021-11-29 14:20:00|22.82|21.02|22.81|21.01|22.88|21.08|22.63|20.83|0
1638195900000|2021-11-29 14:25:00|22.75|20.95|23.15|21.55|23.89|22.09|22.75|20.95|0
1638196200000|2021-11-29 14:30:00|23.08|21.48|21.79|20.19|24.3|22.7|21.61|20.01|0
1638196500000|2021-11-29 14:35:00|21.67|20.07|21.11|19.51|21.79|20.19|20.06|18.46|0
1638196800000|2021-11-29 14:40:00|20.99|19.39|20.58|18.98|21.05|19.45|20.23|18.63|0
1638197100000|2021-11-29 14:45:00|20.63|19.03|20.36|18.76|21.06|19.46|18.62|17.02|0
1638197400000|2021-11-29 14:50:00|20.08|18.48|19.88|18.28|21.12|19.52|19.21|17.61|0
1638197700000|2021-11-29 14:55:00|19.77|18.17|20.56|18.96|21.09|19.49|19.43|17.83|0
1638198000000|2021-11-29 15:00:00|20.45|18.85|19.93|18.33|21.51|19.91|19.87|18.27|0
1638198300000|2021-11-29 15:05:00|19.7|18.1|20.55|18.95|20.73|19.13|19.36|17.76|0
1638198600000|2021-11-29 15:10:00|20.5|18.9|19.05|17.45|21.32|19.72|19.05|17.45|0
1638198900000|2021-11-29 15:15:00|19.22|17.62|20.12|18.52|20.24|18.64|18.88|17.28|0
1638199200000|2021-11-29 15:20:00|20.07|18.47|19.83|18.23|20.07|18.47|18.93|17.33|0
1638199500000|2021-11-29 15:25:00|19.89|18.29|18.06|16.46|20.12|18.52|17.95|16.35|0
1638199800000|2021-11-29 15:30:00|17.9|16.3|17.86|16.26|25.85|24.25|16.93|15.33|0
1638200100000|2021-11-29 15:35:00|17.81|16.21|17.07|15.47|18.78|17.18|14.82|13.41|0
1638200400000|2021-11-29 15:40:00|17.02|15.42|17.65|16.05|17.85|16.25|15.98|14.46|0
1638200700000|2021-11-29 15:45:00|17.59|15.99|17.31|15.71|18.22|16.62|17.13|15.53|0
1638201000000|2021-11-29 15:50:00|17.26|15.66|17.33|15.73|18.22|16.62|16.93|15.33|0
1638201300000|2021-11-29 15:55:00|17.53|15.93|18.26|16.66|18.42|16.82|17.53|15.93|0
1638201600000|2021-11-29 16:00:00|18.32|16.72|18.58|16.98|18.86|17.26|17.63|16.03|0
1638201900000|2021-11-29 16:05:00|18.64|17.04|19.46|17.86|19.88|18.28|18.53|16.93|0
1638202200000|2021-11-29 16:10:00|19.57|17.97|19.45|17.85|19.85|18.25|19.23|17.63|0
1638202500000|2021-11-29 16:15:00|19.4|17.8|19.06|17.46|19.91|18.31|19.06|17.46|0
1638202800000|2021-11-29 16:20:00|19.12|17.52|19.95|18.35|20.13|18.53|19.06|17.46|0
1638203100000|2021-11-29 16:25:00|19.78|18.18|19.04|17.44|20.67|19.07|18.87|17.27|0
1638203400000|2021-11-29 16:30:00|19.2|17.6|19.96|18.36|20.81|19.21|19.2|17.6|0
1638203700000|2021-11-29 16:35:00|19.88|18.28|21.16|19.56|21.41|19.81|19.88|18.28|0
1638204000000|2021-11-29 16:40:00|21.28|19.68|20.28|18.68|21.89|20.29|20.28|18.68|0
1638204300000|2021-11-29 16:45:00|20.34|18.74|19.74|18.14|20.64|19.04|19.74|18.14|0
1638204600000|2021-11-29 16:50:00|19.8|18.2|20.24|18.64|20.57|18.97|19.57|17.97|0
1638204900000|2021-11-29 16:55:00|20.21|18.61|20.75|19.15|20.75|19.15|20.15|18.55|0
1638205200000|2021-11-29 17:00:00|20.81|19.21|21.48|19.88|21.55|19.95|20.69|19.09|0
1638205500000|2021-11-29 17:05:00|21.67|20.07|21.79|20.19|22.43|20.83|21.67|20.07|0
1638205800000|2021-11-29 17:10:00|21.73|20.13|21.85|20.25|22.11|20.51|21.67|20.07|0
1638206100000|2021-11-29 17:15:00|21.98|20.38|23.01|21.41|23.08|21.48|21.85|20.25|0
1638206400000|2021-11-29 17:20:00|22.95|21.35|24.01|22.41|24.01|22.41|22.95|21.35|0
1638206700000|2021-11-29 17:25:00|24.08|22.48|24.52|22.92|27.58|25.98|23.34|21.74|0
1638207000000|2021-11-29 17:30:00|24.59|22.99|23.62|22.02|24.73|23.13|22.15|20.55|0
1638207300000|2021-11-29 17:35:00|23.55|21.95|23.17|21.57|23.97|22.37|23.01|21.41|0
1638207600000|2021-11-29 17:40:00|23.14|21.54|23.75|22.15|23.75|22.15|23.14|21.54|0
1638207900000|2021-11-29 17:45:00|23.68|22.08|23.68|22.08|23.89|22.29|23.47|21.87|0
1638208200000|2021-11-29 17:50:00|23.61|22.01|22.92|21.32|23.68|22.08|22.92|21.32|0
1638208500000|2021-11-29 17:55:00|22.99|21.39|23.46|21.86|23.67|22.07|22.99|21.39|0
1638208800000|2021-11-29 18:00:00|23.53|21.93|23.73|22.13|23.94|22.34|23.53|21.93|0
1638209100000|2021-11-29 18:05:00|23.66|22.06|24.43|22.83|24.57|22.97|23.53|21.93|0
1638209400000|2021-11-29 18:10:00|24.5|22.9|23.65|22.05|24.64|23.04|23.52|21.92|0
1638209700000|2021-11-29 18:15:00|23.72|22.12|23.27|21.67|24|22.4|22.83|21.23|0
1638210000000|2021-11-29 18:20:00|23.31|21.71|22.9|21.3|23.44|21.84|22.63|21.03|0
1638210300000|2021-11-29 18:25:00|22.83|21.23|23.23|21.63|23.23|21.63|22.49|20.89|0
1638210600000|2021-11-29 18:30:00|23.3|21.7|23.57|21.97|23.99|22.39|23.09|21.49|0
1638210900000|2021-11-29 18:35:00|23.5|21.9|22.09|20.49|23.57|21.97|22.09|20.49|0
1638211200000|2021-11-29 18:40:00|22.15|20.55|22.51|20.91|22.75|21.15|22.15|20.55|0
1638211500000|2021-11-29 18:45:00|22.54|20.94|23.21|21.61|23.21|21.61|22.48|20.88|0
1638211800000|2021-11-29 18:50:00|23.14|21.54|23.07|21.47|23.14|21.54|22.61|21.01|0
1638212100000|2021-11-29 18:55:00|23.14|21.54|23.68|22.08|23.75|22.15|23.07|21.47|0
1638212400000|2021-11-29 19:00:00|23.75|22.15|23.4|21.8|23.82|22.22|22.8|21.2|0
1638212700000|2021-11-29 19:05:00|23.34|21.74|23.26|21.66|23.75|22.15|23.06|21.46|0
1638213000000|2021-11-29 19:10:00|23.19|21.59|23.46|21.86|23.53|21.93|23.19|21.59|0
1638213300000|2021-11-29 19:15:00|23.53|21.93|22.85|21.25|23.53|21.93|22.72|21.12|0
1638213600000|2021-11-29 19:20:00|22.92|21.32|22.84|21.24|23.39|21.79|22.64|21.04|0
1638213900000|2021-11-29 19:25:00|22.91|21.31|22.71|21.11|23.18|21.58|22.57|20.97|0
1638214200000|2021-11-29 19:30:00|22.77|21.17|22.57|20.97|23.04|21.44|22.17|20.57|0
1638214500000|2021-11-29 19:35:00|22.63|21.03|21.9|20.3|22.63|21.03|21.58|19.98|0
1638214800000|2021-11-29 19:40:00|21.97|20.37|22.49|20.89|22.69|21.09|21.97|20.37|0
1638215100000|2021-11-29 19:45:00|22.56|20.96|22.42|20.82|22.82|21.22|22.22|20.62|0
1638215400000|2021-11-29 19:50:00|22.49|20.89|21.89|20.29|23.16|21.56|21.89|20.29|0
1638215700000|2021-11-29 19:55:00|21.96|20.36|22.28|20.68|22.28|20.68|21.76|20.16|0
1638216000000|2021-11-29 20:00:00|22.21|20.61|22.21|20.61|22.75|21.15|22.21|20.61|0
1638216300000|2021-11-29 20:05:00|22.28|20.68|22.6|21|22.74|21.14|21.62|20.02|0
1638216600000|2021-11-29 20:10:00|22.67|21.07|23.34|21.74|23.34|21.74|22.34|20.74|0
1638216900000|2021-11-29 20:15:00|23.27|21.67|23.27|21.67|23.96|22.36|22.8|21.2|0
1638217200000|2021-11-29 20:20:00|23.23|21.63|22.59|20.99|23.27|21.67|22.19|20.59|0
1638217500000|2021-11-29 20:25:00|22.46|20.86|22.45|20.85|22.92|21.32|22.26|20.66|0
1638217800000|2021-11-29 20:30:00|22.32|20.72|22.92|21.32|22.92|21.32|21.86|20.26|0
1638218100000|2021-11-29 20:35:00|22.85|21.25|22.31|20.71|22.98|21.38|22.05|20.45|0
1638218400000|2021-11-29 20:40:00|22.38|20.78|21.72|20.12|22.38|20.78|21.14|19.54|0
1638218700000|2021-11-29 20:45:00|21.65|20.05|21.52|19.92|21.65|20.05|20.76|19.16|0
1638219000000|2021-11-29 20:50:00|20.88|19.28|20.39|18.79|21.01|19.41|19.32|17.72|0
1638219300000|2021-11-29 20:55:00|20.27|18.67|18.35|16.75|20.83|19.23|18.35|16.75|0
1638219600000|2021-11-29 21:00:00|18.64|17.04|18.93|17.33|19.47|17.87|18.64|17.04|0
1638219900000|2021-11-29 21:05:00|18.99|17.39|19.7|18.1|19.83|18.23|18.99|17.39|0
1638220200000|2021-11-29 21:10:00|19.82|18.22|19.52|17.92|20.19|18.59|19.4|17.8|0
1638220500000|2021-11-29 21:15:00|19.46|17.86|19.97|18.07|20.1|18.18|19.34|17.5|0
1638220800000|2021-11-29 21:20:00|20.03|18.12|20.03|18.12|20.29|18.36|19.9|18|0
1638221100000|2021-11-29 21:25:00|19.96|18.06|19.83|17.94|20.15|18.23|19.77|17.89|0
1638221400000|2021-11-29 21:30:00|19.9|18|20.08|18.17|20.41|18.47|19.89|18|0
1638221700000|2021-11-29 21:35:00|20.15|18.23|20.4|18.46|20.6|18.64|20.15|18.23|0
1638222000000|2021-11-29 21:40:00|20.47|18.52|20.53|18.57|20.53|18.57|20.4|18.46|0
1638222300000|2021-11-29 21:45:00|20.59|18.63|20.46|18.51|20.66|18.69|20.39|18.45|0
1638222600000|2021-11-29 21:50:00|20.52|18.57|20.65|18.68|20.72|18.75|20.46|18.51|0
1638222900000|2021-11-29 21:55:00|20.58|18.62|20.22|18.3|20.65|18.68|20.13|18.21|0
1638223200000|2021-11-29 22:00:00|20.18|18.26|20.2|18.27|20.2|18.28|20.16|18.24|0
1638223500000|2021-11-29 22:05:00|20.16|18.24|20.11|18.19|20.26|18.33|19.95|18.05|0
1638223800000|2021-11-29 22:10:00|20.12|18.2|20.25|18.32|20.25|18.32|19.93|18.03|0
1638224100000|2021-11-29 22:15:00|20.18|18.26|19.97|18.07|20.21|18.29|19.97|18.07|0
1638224400000|2021-11-29 22:20:00|20|18.09|20|18.09|20.03|18.12|19.97|18.07|0
1638224700000|2021-11-29 22:25:00|20.18|18.26|20.21|18.29|20.26|18.33|20.18|18.26|0
1638225000000|2021-11-29 22:30:00|20.22|18.3|20.16|18.24|20.23|18.3|20.15|18.23|0
1638225300000|2021-11-29 22:35:00|20.17|18.25|20.51|18.56|20.51|18.56|20.17|18.25|0
1638225600000|2021-11-29 22:40:00|20.52|18.57|20.61|18.65|20.63|18.66|20.51|18.56|0
1638225900000|2021-11-29 22:45:00|20.53|18.64|20.54|18.59|20.54|18.64|20.39|18.45|0
1638226200000|2021-11-29 22:50:00|20.55|18.58|20.53|18.57|20.55|18.58|20.53|18.57|0
1638226500000|2021-11-29 22:55:00|20.47|18.52|20.59|18.63|20.63|18.67|20.47|18.52|0
1638226800000|2021-11-29 23:00:00|20.43|18.48|21.37|19.37|21.56|19.56|20.43|18.48|0
1638227100000|2021-11-29 23:05:00|21.4|19.4|21.36|19.36|21.43|19.43|21.05|19.05|0
1638227400000|2021-11-29 23:10:00|21.56|19.56|22.01|20.01|22.14|20.14|21.36|19.36|0
1638227700000|2021-11-29 23:15:00|22.08|20.08|22.01|20.01|22.14|20.14|21.88|19.88|0
1638228000000|2021-11-29 23:20:00|22.07|20.07|22.33|20.33|22.6|20.6|22.07|20.07|0
1638228300000|2021-11-29 23:25:00|22.4|20.4|22.06|20.06|22.4|20.4|22|20|0
1638228600000|2021-11-29 23:30:00|22.2|20.2|22.39|20.39|22.46|20.46|22|20|0
1638228900000|2021-11-29 23:35:00|22.46|20.46|22.45|20.45|22.59|20.59|22.19|20.19|0
1638229200000|2021-11-29 23:40:00|22.52|20.52|22.38|20.38|22.59|20.59|22.32|20.32|0
1638229500000|2021-11-29 23:45:00|22.45|20.45|22.31|20.31|22.45|20.45|22.25|20.25|0
1638229800000|2021-11-29 23:50:00|22.38|20.38|22.17|20.17|22.58|20.58|22.11|20.11|0
1638230100000|2021-11-29 23:55:00|22.24|20.24|22.04|20.04|22.24|20.24|21.58|19.58|0
1638230400000|2021-11-30 00:00:00|22.1|20.1|22.3|20.3|22.43|20.43|21.91|19.91|0
1638230700000|2021-11-30 00:05:00|22.36|20.36|22.03|20.03|22.43|20.43|21.96|19.96|0
1638231000000|2021-11-30 00:10:00|22.1|20.1|21.63|19.63|22.29|20.29|21.57|19.57|0
1638231300000|2021-11-30 00:15:00|21.7|19.7|21.5|19.5|21.83|19.83|21.5|19.5|0
1638231600000|2021-11-30 00:20:00|21.43|19.43|22.08|20.08|22.08|20.08|21.43|19.43|0
1638231900000|2021-11-30 00:25:00|22.02|20.02|22.11|20.11|22.21|20.21|21.95|19.95|0
1638232200000|2021-11-30 00:30:00|22.14|20.14|22.41|20.41|22.47|20.47|21.94|19.94|0
1638232500000|2021-11-30 00:35:00|22.47|20.47|22.6|20.6|22.81|20.81|22.43|20.43|0
1638232800000|2021-11-30 00:40:00|22.63|20.63|22.33|20.33|22.74|20.74|22.33|20.33|0
1638233100000|2021-11-30 00:45:00|22.26|20.26|22.8|20.8|22.86|20.86|22.26|20.26|0
1638233400000|2021-11-30 00:50:00|22.73|20.73|22.86|20.86|23|21|22.73|20.73|0
1638233700000|2021-11-30 00:55:00|22.79|20.79|22.72|20.72|22.82|20.82|22.72|20.72|0
1638234000000|2021-11-30 01:00:00|22.79|20.79|22.72|20.72|23.06|21.06|22.52|20.52|0
1638234300000|2021-11-30 01:05:00|22.65|20.65|22.85|20.85|22.99|20.99|22.65|20.65|0
1638234600000|2021-11-30 01:10:00|22.91|20.91|23.05|21.05|23.05|21.05|22.91|20.91|0
1638234900000|2021-11-30 01:15:00|22.98|20.98|22.63|20.63|23.18|21.18|22.63|20.63|0
1638235200000|2021-11-30 01:20:00|22.57|20.57|22.5|20.5|22.7|20.7|22.17|20.17|0
1638235500000|2021-11-30 01:25:00|22.56|20.56|22.96|20.96|22.97|20.97|22.5|20.5|0
1638235800000|2021-11-30 01:30:00|22.9|20.9|22.82|20.82|23.03|21.03|22.62|20.62|0
1638236100000|2021-11-30 01:35:00|22.76|20.76|22.62|20.62|22.82|20.82|22.48|20.48|0
1638236400000|2021-11-30 01:40:00|22.68|20.68|22.78|20.78|22.82|20.82|22.48|20.48|0
1638236700000|2021-11-30 01:45:00|22.75|20.75|23.02|21.02|23.02|21.02|22.75|20.75|0
1638237000000|2021-11-30 01:50:00|22.95|20.95|23.01|21.01|23.15|21.15|22.95|20.95|0
1638237300000|2021-11-30 01:55:00|22.94|20.94|22.47|20.47|22.94|20.94|22.47|20.47|0
1638237600000|2021-11-30 02:00:00|22.4|20.4|22.53|20.53|22.6|20.6|22.13|20.13|0
1638237900000|2021-11-30 02:05:00|22.49|20.49|21.99|19.99|22.66|20.66|21.99|19.99|0
1638238200000|2021-11-30 02:10:00|22.06|20.06|21.86|19.86|22.19|20.19|21.79|19.79|0
1638238500000|2021-11-30 02:15:00|21.92|19.92|21.92|19.92|22.12|20.12|21.92|19.92|0
1638238800000|2021-11-30 02:20:00|21.98|19.98|21.46|19.46|22.05|20.05|21.46|19.46|0
1638239100000|2021-11-30 02:25:00|21.52|19.52|21|19|21.59|19.59|20.48|18.53|0
1638239400000|2021-11-30 02:30:00|20.94|18.94|20.63|18.67|21|19|20.47|18.52|0
1638239700000|2021-11-30 02:35:00|20.67|18.7|20.53|18.58|20.73|18.76|20.34|18.4|0
1638240000000|2021-11-30 02:40:00|20.47|18.52|20.86|18.87|20.99|18.99|20.4|18.46|0
1638240300000|2021-11-30 02:45:00|20.79|18.81|20.92|18.93|20.99|18.99|20.72|18.75|0
1638240600000|2021-11-30 02:50:00|20.95|18.96|21.05|19.05|21.24|19.24|20.92|18.93|0
1638240900000|2021-11-30 02:55:00|21.11|19.11|21.36|19.36|21.49|19.49|21.11|19.11|0
1638241200000|2021-11-30 03:00:00|21.43|19.43|20.97|18.98|21.49|19.49|20.97|18.98|0
1638241500000|2021-11-30 03:05:00|21.04|19.04|20.57|18.61|21.04|19.04|20.31|18.38|0
1638241800000|2021-11-30 03:10:00|20.64|18.67|20.05|18.14|20.64|18.67|20.05|18.14|0
1638242100000|2021-11-30 03:15:00|19.98|18.08|19.98|18.07|20.11|18.19|19.78|17.9|0
1638242400000|2021-11-30 03:20:00|20.04|18.13|20.04|18.13|20.3|18.37|19.91|18.01|0
1638242700000|2021-11-30 03:25:00|20|18.1|19.58|17.72|20.04|18.13|19.52|17.66|0
1638243000000|2021-11-30 03:30:00|19.65|17.78|20.09|18.18|20.22|18.3|19.46|17.6|0
1638243300000|2021-11-30 03:35:00|20.03|18.12|20.12|18.2|20.29|18.35|19.96|18.06|0
1638243600000|2021-11-30 03:40:00|20.09|18.17|20.18|18.26|20.22|18.29|20.02|18.12|0
1638243900000|2021-11-30 03:45:00|20.15|18.23|20.34|18.4|20.41|18.46|20.05|18.14|0
1638244200000|2021-11-30 03:50:00|20.37|18.43|20.27|18.34|20.54|18.58|20.21|18.28|0
1638244500000|2021-11-30 03:55:00|20.33|18.4|20.4|18.45|20.53|18.57|20.23|18.31|0
1638244800000|2021-11-30 04:00:00|20.56|18.6|20.92|18.93|21.08|19.08|20.33|18.39|0
1638245100000|2021-11-30 04:05:00|20.88|18.9|20.78|18.8|20.92|18.93|20.62|18.65|0
1638245400000|2021-11-30 04:10:00|20.72|18.74|20.61|18.65|20.91|18.92|20.61|18.65|0
1638245700000|2021-11-30 04:15:00|20.65|18.68|20.57|18.62|20.65|18.68|20.38|18.44|0
1638246000000|2021-11-30 04:20:00|20.61|18.64|20.44|18.49|20.71|18.73|20.44|18.49|0
1638246300000|2021-11-30 04:25:00|20.5|18.55|20.04|18.14|20.5|18.55|19.79|17.9|0
1638246600000|2021-11-30 04:30:00|20.11|18.19|19.91|18.01|20.37|18.43|19.91|18.01|0
1638246900000|2021-11-30 04:35:00|19.94|18.04|19.81|17.92|20.1|18.19|19.59|17.72|0
1638247200000|2021-11-30 04:40:00|19.78|17.89|19.39|17.55|19.78|17.89|19.33|17.49|0
1638247500000|2021-11-30 04:45:00|19.46|17.6|19.52|17.66|19.58|17.71|19.39|17.54|0
1638247800000|2021-11-30 04:50:00|19.39|17.54|20.02|18.12|20.09|18.17|19.39|17.54|0
1638248100000|2021-11-30 04:55:00|19.96|18.06|20.15|18.23|20.28|18.35|19.89|18|0
1638248400000|2021-11-30 05:00:00|20.08|18.17|19.44|17.59|20.21|18.29|19.44|17.59|0
1638248700000|2021-11-30 05:05:00|19.38|17.53|18.08|16.36|19.38|17.53|18.08|16.36|0
1638249000000|2021-11-30 05:10:00|18.32|16.58|15.7|14.2|18.32|16.58|15.7|14.2|0
1638249300000|2021-11-30 05:15:00|15.75|14.25|14.13|12.78|16.02|14.49|13.85|12.53|0
1638249600000|2021-11-30 05:20:00|14.03|12.69|16.08|14.55|16.47|14.9|12.45|11.26|0
1638249900000|2021-11-30 05:25:00|16.16|14.62|17.15|15.52|17.7|16.01|15.05|13.62|0
1638250200000|2021-11-30 05:30:00|17.04|15.42|17.36|15.71|17.53|15.86|15.99|14.47|0
1638250500000|2021-11-30 05:35:00|17.53|15.86|17.41|15.75|17.53|15.86|15.04|13.61|0
1638250800000|2021-11-30 05:40:00|17.49|15.82|16.17|14.63|17.49|15.82|16.17|14.63|0
1638251100000|2021-11-30 05:45:00|16.07|14.54|14.76|13.35|16.07|14.54|14.39|13.02|0
1638251400000|2021-11-30 05:50:00|14.67|13.27|15.13|13.69|15.57|14.09|14.48|13.1|0
1638251700000|2021-11-30 05:55:00|14.99|13.56|17.65|15.97|17.84|16.14|14.63|13.24|0
1638252000000|2021-11-30 06:00:00|17.68|16|15.51|14.03|18.15|16.42|15.16|13.72|0
1638252300000|2021-11-30 06:05:00|15.46|13.99|15.42|13.95|18.23|16.5|14.16|12.81|0
1638252600000|2021-11-30 06:10:00|15.6|14.11|16.43|14.86|16.81|15.21|15.35|13.88|0
1638252900000|2021-11-30 06:15:00|16.38|14.82|17.74|16.05|17.76|16.07|16.1|14.56|0
1638253200000|2021-11-30 06:20:00|17.76|16.07|18.87|17.07|19.67|17.8|17.69|16|0
1638253500000|2021-11-30 06:25:00|18.81|17.02|17.7|16.02|18.97|17.16|16.85|15.25|0
1638253800000|2021-11-30 06:30:00|17.76|16.07|17.3|15.65|18.59|16.82|17.02|15.4|0
1638254100000|2021-11-30 06:35:00|17.25|15.6|17.07|15.44|17.43|15.77|16.52|14.95|0
1638254400000|2021-11-30 06:40:00|17.02|15.4|17.88|16.18|18.38|16.63|16.72|15.12|0
1638254700000|2021-11-30 06:45:00|17.85|16.15|18.19|16.46|18.19|16.46|17.11|15.48|0
1638255000000|2021-11-30 06:50:00|18.14|16.41|17.58|15.9|18.51|16.75|17.32|15.67|0
1638255300000|2021-11-30 06:55:00|17.53|15.86|17.32|15.67|17.68|16|17.27|15.62|0
1638255600000|2021-11-30 07:00:00|17.29|15.64|16.09|14.56|17.29|15.64|15.59|14.11|0
1638255900000|2021-11-30 07:05:00|16.12|14.58|18.06|16.34|18.52|16.75|16.12|14.58|0
1638256200000|2021-11-30 07:10:00|18.04|16.32|17.35|15.7|18.25|16.51|16.7|15.11|0
1638256500000|2021-11-30 07:15:00|17.56|15.89|17.92|16.21|18.24|16.5|16.95|15.33|0
1638256800000|2021-11-30 07:20:00|17.89|16.19|18.29|16.55|18.94|17.13|17.66|15.98|0
1638257100000|2021-11-30 07:25:00|18.39|16.64|17.39|15.74|18.66|16.89|17.39|15.74|0
1638257400000|2021-11-30 07:30:00|17.44|15.78|16.19|14.65|17.65|15.97|16.19|14.65|0
1638257700000|2021-11-30 07:35:00|16.24|14.69|14.47|13.09|16.29|14.73|10.62|9.61|0
1638258000000|2021-11-30 07:40:00|14.42|13.05|13.43|12.15|14.56|13.18|13.43|12.15|0
1638258300000|2021-11-30 07:45:00|13.51|12.23|13.89|12.57|14.23|12.88|13.51|12.23|0
1638258600000|2021-11-30 07:50:00|13.98|12.65|14.41|13.04|14.46|13.08|13.91|12.59|0
1638258900000|2021-11-30 07:55:00|14.43|13.06|14.64|13.25|14.79|13.38|14.34|12.97|0
1638259200000|2021-11-30 08:00:00|14.69|13.29|14.64|13.24|14.69|13.29|13.86|12.54|0
1638259500000|2021-11-30 08:05:00|14.31|12.95|14.35|12.99|14.64|13.24|13.99|12.66|0
1638259800000|2021-11-30 08:10:00|14.49|13.11|12.7|11.49|14.49|13.11|12.49|11.3|0
1638260100000|2021-11-30 08:15:00|12.75|11.53|13.36|12.08|13.53|12.25|12.32|11.15|0
1638260400000|2021-11-30 08:20:00|13.53|12.24|13.53|12.24|13.73|12.42|12.92|11.69|0
1638260700000|2021-11-30 08:25:00|13.57|12.28|14.09|12.75|14.12|12.77|13.4|12.12|0
1638261000000|2021-11-30 08:30:00|14.07|12.73|13.48|12.19|14.16|12.81|13.39|12.11|0
1638261300000|2021-11-30 08:35:00|13.45|12.17|12.33|11.16|13.61|12.31|12.11|10.95|0
1638261600000|2021-11-30 08:40:00|12.23|11.06|12.17|11.01|12.63|11.42|11.19|10.13|0
1638261900000|2021-11-30 08:45:00|12|10.86|12.09|10.94|12.21|11.05|11.44|10.35|0
1638262200000|2021-11-30 08:50:00|12.07|10.92|13.18|11.92|13.22|11.96|12.05|10.9|0
1638262500000|2021-11-30 08:55:00|13.22|11.96|13.05|11.8|13.53|12.24|12.92|11.69|0
1638262800000|2021-11-30 09:00:00|13.09|11.84|11.88|10.75|13.09|11.84|11.78|10.66|0
1638263100000|2021-11-30 09:05:00|11.92|10.78|11.95|10.81|12.18|11.02|11.39|10.3|0
1638263400000|2021-11-30 09:10:00|11.97|10.83|11.96|10.82|12.21|11.05|11.56|10.46|0
1638263700000|2021-11-30 09:15:00|12|10.86|12.44|11.26|12.61|11.41|11.76|10.64|0
1638264000000|2021-11-30 09:20:00|12.48|11.3|11.52|10.42|12.48|11.3|11.33|10.25|0
1638264300000|2021-11-30 09:25:00|11.6|10.49|11.51|10.42|12.05|10.9|11.06|10.01|0
1638264600000|2021-11-30 09:30:00|11.48|10.38|11.94|10.81|11.94|10.81|11.05|10|0
1638264900000|2021-11-30 09:35:00|11.86|10.73|11.78|10.66|12.16|11|11.47|10.38|0
1638265200000|2021-11-30 09:40:00|11.94|10.8|12.22|11.06|12.72|11.51|11.66|10.55|0
1638265500000|2021-11-30 09:45:00|12.3|11.13|11.93|10.8|12.42|11.24|11.93|10.8|0
1638265800000|2021-11-30 09:50:00|11.85|10.72|12.56|11.37|13.01|11.77|11.85|10.72|0
1638266100000|2021-11-30 09:55:00|12.54|11.35|13.35|12.08|13.39|12.12|12.5|11.31|0
1638266400000|2021-11-30 10:00:00|13.26|12|13.23|11.97|13.39|12.12|13|11.76|0
1638266700000|2021-11-30 10:05:00|13.26|11.99|12.41|11.22|13.56|12.27|12.02|10.87|0
1638267000000|2021-11-30 10:10:00|12.43|11.24|12.78|11.56|12.91|11.68|12.32|11.15|0
1638267300000|2021-11-30 10:15:00|12.86|11.64|12.25|11.09|12.95|11.71|12.23|11.07|0
1638267600000|2021-11-30 10:20:00|12.28|11.11|11.97|10.83|12.42|11.23|11.83|10.7|0
1638267900000|2021-11-30 10:25:00|11.87|10.74|12.56|11.36|12.56|11.36|11.85|10.72|0
1638268200000|2021-11-30 10:30:00|12.6|11.4|13.32|12.05|13.36|12.09|12.43|11.25|0
1638268500000|2021-11-30 10:35:00|13.3|12.03|13.38|12.11|13.41|12.13|12.97|11.74|0
1638268800000|2021-11-30 10:40:00|13.36|12.09|13.14|11.89|13.58|12.29|13.05|11.81|0
1638269100000|2021-11-30 10:45:00|13.1|11.85|13.01|11.77|13.1|11.85|12.17|11.01|0
1638269400000|2021-11-30 10:50:00|13.05|11.81|12.89|11.67|13.66|12.36|12.6|11.4|0
1638269700000|2021-11-30 10:55:00|12.87|11.65|13.52|12.23|13.83|12.52|12.87|11.65|0
1638270000000|2021-11-30 11:00:00|13.56|12.27|12.61|11.41|14.01|12.68|12.53|11.34|0
1638270300000|2021-11-30 11:05:00|12.49|11.3|12.61|11.41|12.7|11.49|12.2|11.04|0
1638270600000|2021-11-30 11:10:00|12.44|11.26|12.77|11.56|13.38|12.1|12.4|11.22|0
1638270900000|2021-11-30 11:15:00|12.73|11.52|12.96|11.73|13.16|11.9|12.61|11.4|0
1638271200000|2021-11-30 11:20:00|12.94|11.71|13.46|12.18|13.57|12.28|12.77|11.55|0
1638271500000|2021-11-30 11:25:00|13.5|12.22|13.88|12.55|14.17|12.82|13.15|11.9|0
1638271800000|2021-11-30 11:30:00|13.94|12.62|13.76|12.45|14.17|12.82|13.45|12.17|0
1638272100000|2021-11-30 11:35:00|13.72|12.41|13.62|12.32|14.12|12.78|13.27|12.01|0
1638272400000|2021-11-30 11:40:00|13.67|12.36|14.02|12.69|14.12|12.77|13.62|12.32|0
1638272700000|2021-11-30 11:45:00|13.98|12.65|13.72|12.42|14.11|12.77|13.7|12.4|0
1638273000000|2021-11-30 11:50:00|13.75|12.44|13.39|12.11|14.25|12.89|12.96|11.72|0
1638273300000|2021-11-30 11:55:00|13.35|12.07|13.25|11.99|13.83|12.51|12.96|11.72|0
1638273600000|2021-11-30 12:00:00|13.34|12.07|14.42|13.05|14.56|13.17|13.34|12.07|0
1638273900000|2021-11-30 12:05:00|14.44|13.07|14.42|13.04|14.51|13.13|14.14|12.8|0
1638274200000|2021-11-30 12:10:00|14.37|13|14.37|13|14.7|13.3|14.11|12.77|0
1638274500000|2021-11-30 12:15:00|14.34|12.98|12.94|11.71|14.74|13.33|12.89|11.67|0
1638274800000|2021-11-30 12:20:00|12.89|11.67|13.45|12.17|13.52|12.23|12.87|11.65|0
1638275100000|2021-11-30 12:25:00|13.43|12.15|15.62|14.13|15.77|14.27|13.43|12.15|0
1638275400000|2021-11-30 12:30:00|15.57|14.09|14.69|13.29|15.57|14.09|14.65|13.25|0
1638275700000|2021-11-30 12:35:00|14.74|13.34|13.95|12.62|14.74|13.34|13.86|12.54|0
1638276000000|2021-11-30 12:40:00|14.04|12.7|13.72|12.41|14.36|12.99|13.58|12.29|0
1638276300000|2021-11-30 12:45:00|13.69|12.39|13.58|12.29|13.8|12.49|13.49|12.2|0
1638276600000|2021-11-30 12:50:00|13.53|12.24|13.66|12.36|13.98|12.65|13.05|11.81|0
1638276900000|2021-11-30 12:55:00|13.62|12.32|14.21|12.85|14.25|12.9|13.62|12.32|0
1638277200000|2021-11-30 13:00:00|14.3|12.94|14.06|12.72|14.58|13.19|14.06|12.72|0
1638277500000|2021-11-30 13:05:00|14.02|12.68|14.01|12.68|14.08|12.74|13.63|12.33|0
1638277800000|2021-11-30 13:10:00|13.97|12.64|13.34|12.07|14.06|12.72|13.34|12.07|0
1638278100000|2021-11-30 13:15:00|13.38|12.11|14.37|13.01|14.38|13.01|13.38|12.11|0
1638278400000|2021-11-30 13:20:00|14.33|12.96|13.55|12.26|14.52|13.13|13.46|12.18|0
1638278700000|2021-11-30 13:25:00|13.51|12.22|13.77|12.46|14|12.67|13.51|12.22|0
1638279000000|2021-11-30 13:30:00|13.7|12.4|13.32|12.05|13.86|12.54|12.98|11.74|0
1638279300000|2021-11-30 13:35:00|13.28|12.01|13.85|12.53|13.94|12.62|12.97|11.74|0
1638279600000|2021-11-30 13:40:00|13.81|12.49|14.08|12.74|14.17|12.82|13.67|12.37|0
1638279900000|2021-11-30 13:45:00|14.22|12.86|14.4|13.03|14.54|13.15|14.03|12.69|0
1638280200000|2021-11-30 13:50:00|14.44|13.07|15.3|13.84|15.3|13.84|14.44|13.07|0
1638280500000|2021-11-30 13:55:00|15.25|13.8|16.92|15.32|17.12|15.52|15.01|13.58|0
1638280800000|2021-11-30 14:00:00|16.97|15.37|16.07|14.54|16.97|15.37|15.52|14.04|0
1638281100000|2021-11-30 14:05:00|16.12|14.59|16.17|14.63|17.25|15.65|15.97|14.45|0
1638281400000|2021-11-30 14:10:00|16.22|14.68|16.12|14.58|16.74|15.15|16.01|14.49|0
1638281700000|2021-11-30 14:15:00|16.17|14.63|16.42|14.86|16.52|14.95|15.63|14.14|0
1638282000000|2021-11-30 14:20:00|16.47|14.9|17.09|15.49|17.14|15.54|16.47|14.9|0
1638282300000|2021-11-30 14:25:00|16.98|15.38|16.46|14.9|17.39|15.79|16.46|14.9|0
1638282600000|2021-11-30 14:30:00|16.54|14.97|17.28|15.68|18.18|16.58|15.35|13.89|0
1638282900000|2021-11-30 14:35:00|17.44|15.84|13.89|12.57|17.84|16.24|11.59|10.49|0
1638283200000|2021-11-30 14:40:00|14.22|12.87|14.61|13.21|15.15|13.71|13.42|12.14|0
1638283500000|2021-11-30 14:45:00|14.68|13.28|13.6|12.3|15.46|13.99|13.6|12.3|0
1638283800000|2021-11-30 14:50:00|13.58|12.28|15.04|13.61|15.04|13.61|13.05|11.81|0
1638284100000|2021-11-30 14:55:00|14.94|13.52|16.04|14.51|18.9|17.3|14.7|13.3|0
1638284400000|2021-11-30 15:00:00|15.99|14.46|17.3|15.7|17.62|16.02|15.65|14.16|0
1638284700000|2021-11-30 15:05:00|17.09|15.49|16.14|14.6|19.59|17.99|15.6|14.11|0
1638285000000|2021-11-30 15:10:00|15.92|14.4|14.75|13.35|16.56|14.98|14.45|13.07|0
1638285300000|2021-11-30 15:15:00|14.7|13.3|15.07|13.64|15.89|14.37|14.65|13.25|0
1638285600000|2021-11-30 15:20:00|15.28|13.82|14.15|12.8|15.57|14.09|13.86|12.54|0
1638285900000|2021-11-30 15:25:00|14.24|12.89|15.26|13.81|15.52|14.05|14.24|12.89|0
1638286200000|2021-11-30 15:30:00|15.63|14.14|17.34|15.74|17.5|15.9|15.63|14.14|0
1638286500000|2021-11-30 15:35:00|17.5|15.9|15.15|13.71|18.27|16.67|13.97|12.64|0
1638286800000|2021-11-30 15:40:00|15.05|13.62|15.1|13.66|16.15|14.61|14.65|13.25|0
1638287100000|2021-11-30 15:45:00|14.95|13.52|12.8|11.58|14.95|13.52|11.25|10.18|0
1638287400000|2021-11-30 15:50:00|12.62|11.42|11.6|10.5|13.91|12.58|10.18|9.18|0
1638287700000|2021-11-30 15:55:00|11.64|10.53|10.32|9.32|12.21|11.05|10.32|9.32|0
1638288000000|2021-11-30 16:00:00|10.25|9.25|11.39|10.3|12.41|11.23|8.81|7.81|0
1638288300000|2021-11-30 16:05:00|11.35|10.27|11.69|10.58|12.08|10.93|10.98|9.93|0
1638288600000|2021-11-30 16:10:00|11.73|10.61|11.62|10.52|12.99|11.76|10.78|9.75|0
1638288900000|2021-11-30 16:15:00|11.55|10.45|9.23|8.23|12.06|10.91|9.19|8.19|0
1638289200000|2021-11-30 16:20:00|9.39|8.39|8.27|7.27|9.97|8.97|8.24|7.24|0
1638289500000|2021-11-30 16:25:00|8.21|7.21|10.57|9.56|10.68|9.66|8.21|7.21|0
1638289800000|2021-11-30 16:30:00|10.46|9.46|9.55|8.55|11.06|10|9.49|8.49|0
1638290100000|2021-11-30 16:35:00|9.46|8.46|9.74|8.74|10.11|9.11|9.39|8.39|0
1638290400000|2021-11-30 16:40:00|9.71|8.71|11.03|9.98|11.03|9.98|8.7|7.7|0
1638290700000|2021-11-30 16:45:00|10.96|9.92|10.43|9.43|11.25|10.18|9.76|8.76|0
1638291000000|2021-11-30 16:50:00|10.37|9.37|9.51|8.51|10.46|9.46|9.46|8.46|0
1638291300000|2021-11-30 16:55:00|9.66|8.66|10.81|9.78|10.81|9.78|9.48|8.48|0
1638291600000|2021-11-30 17:00:00|10.77|9.75|10.71|9.69|11.01|9.96|8.44|7.44|0
1638291900000|2021-11-30 17:05:00|10.69|9.68|10.49|9.49|11.25|10.18|10.23|9.23|0
1638292200000|2021-11-30 17:10:00|10.52|9.52|10.82|9.79|11.65|10.54|10.11|9.11|0
1638292500000|2021-11-30 17:15:00|10.79|9.76|11.5|10.41|11.68|10.57|10.78|9.76|0
1638292800000|2021-11-30 17:20:00|11.45|10.36|11.84|10.71|11.84|10.71|10.78|9.75|0
1638293100000|2021-11-30 17:25:00|11.8|10.67|10.87|9.83|12.42|11.24|10.76|9.74|0
1638293400000|2021-11-30 17:30:00|10.83|9.8|11.92|10.78|12.42|11.24|9.89|8.89|0
1638293700000|2021-11-30 17:35:00|12.03|10.89|11.3|10.22|12.26|11.1|10.67|9.65|0
1638294000000|2021-11-30 17:40:00|11.26|10.19|11.93|10.8|11.93|10.8|10.69|9.67|0
1638294300000|2021-11-30 17:45:00|11.71|10.59|10.96|9.92|11.97|10.83|10.89|9.86|0
1638294600000|2021-11-30 17:50:00|11.04|9.99|11.36|10.28|11.78|10.66|10.89|9.86|0
1638294900000|2021-11-30 17:55:00|11.51|10.41|11.81|10.69|11.81|10.69|10.21|9.21|0
1638295200000|2021-11-30 18:00:00|11.92|10.79|10.98|9.93|12.15|10.99|10.94|9.9|0
1638295500000|2021-11-30 18:05:00|11.01|9.96|11.18|10.12|11.8|10.68|11.01|9.96|0
1638295800000|2021-11-30 18:10:00|11.11|10.05|11.04|9.99|11.4|10.31|10.9|9.86|0
1638296100000|2021-11-30 18:15:00|10.97|9.92|11.14|10.08|11.8|10.67|10.97|9.92|0
1638296400000|2021-11-30 18:20:00|11.18|10.11|11.94|10.8|11.94|10.8|10.82|9.79|0
1638296700000|2021-11-30 18:25:00|11.72|10.6|10.35|9.35|12.09|10.94|10.25|9.25|0
1638297000000|2021-11-30 18:30:00|10.22|9.22|10.76|9.74|11.05|10|10.19|9.19|0
1638297300000|2021-11-30 18:35:00|10.69|9.67|11.79|10.67|11.79|10.67|10.69|9.67|0
1638297600000|2021-11-30 18:40:00|11.72|10.6|10.79|9.76|11.75|10.63|10.65|9.63|0
1638297900000|2021-11-30 18:45:00|10.83|9.8|10.93|9.89|11.05|10|10.72|9.7|0
1638298200000|2021-11-30 18:50:00|10.99|9.94|11.8|10.68|11.84|10.71|10.75|9.72|0
1638298500000|2021-11-30 18:55:00|11.76|10.64|12.27|11.1|12.31|11.14|11.68|10.57|0
1638298800000|2021-11-30 19:00:00|12.19|11.03|12.15|10.99|12.35|11.18|11.72|10.6|0
1638299100000|2021-11-30 19:05:00|12.03|10.88|12.38|11.21|12.51|11.32|11.45|10.36|0
1638299400000|2021-11-30 19:10:00|12.3|11.2|10.51|9.51|12.75|11.54|10.39|9.39|0
1638299700000|2021-11-30 19:15:00|10.55|9.54|10.4|9.4|10.73|9.71|9.99|8.99|0
1638300000000|2021-11-30 19:20:00|10.51|9.51|10.78|9.75|10.89|9.86|10.19|9.19|0
1638300300000|2021-11-30 19:25:00|10.82|9.79|10.28|9.28|11.43|10.34|10.24|9.24|0
1638300600000|2021-11-30 19:30:00|10.24|9.24|10.52|9.51|10.81|9.78|9.9|8.9|0
1638300900000|2021-11-30 19:35:00|10.44|9.44|10.2|9.2|10.85|9.81|10.13|9.13|0
1638301200000|2021-11-30 19:40:00|10.3|9.3|9.58|8.58|10.66|9.64|9.44|8.44|0
1638301500000|2021-11-30 19:45:00|9.6|8.6|8.79|7.79|9.76|8.76|8.79|7.79|0
1638301800000|2021-11-30 19:50:00|8.85|7.85|10.54|9.53|11.08|10.02|8.8|7.8|0
1638302100000|2021-11-30 19:55:00|10.57|9.57|10.82|9.79|10.93|9.88|10.31|9.31|0
1638302400000|2021-11-30 20:00:00|10.75|9.72|10.9|9.86|11.25|10.18|10.46|9.46|0
1638302700000|2021-11-30 20:05:00|10.92|9.88|9.55|8.55|11.1|10.04|9.52|8.52|0
1638303000000|2021-11-30 20:10:00|9.62|8.62|9.46|8.46|10.16|9.16|9.46|8.46|0
1638303300000|2021-11-30 20:15:00|9.49|8.49|9.86|8.86|9.86|8.86|9.46|8.46|0
1638303600000|2021-11-30 20:20:00|9.83|8.83|9.45|8.45|10.09|9.09|9.39|8.39|0
1638303900000|2021-11-30 20:25:00|9.48|8.48|9.03|8.03|9.57|8.57|8.88|7.88|0
1638304200000|2021-11-30 20:30:00|9.06|8.06|9.6|8.6|10.02|9.02|8.94|7.94|0
1638304500000|2021-11-30 20:35:00|9.63|8.63|9.2|8.2|9.63|8.63|8.91|7.91|0
1638304800000|2021-11-30 20:40:00|9.17|8.17|9.94|8.94|10.04|9.04|9.02|8.02|0
1638305100000|2021-11-30 20:45:00|9.89|8.89|8.6|7.6|10.44|9.44|8.6|7.6|0
1638305400000|2021-11-30 20:50:00|8.63|7.63|9.44|8.44|11.71|10.6|7.46|6.46|0
1638305700000|2021-11-30 20:55:00|9.64|8.64|10.55|9.55|11.18|10.12|9.6|8.6|0
1638306000000|2021-11-30 21:00:00|9.82|8.82|11.5|10.4|11.85|10.72|9.82|8.82|0
1638306300000|2021-11-30 21:05:00|11.46|10.37|10.02|9.02|11.46|10.37|9.95|8.95|0
1638306600000|2021-11-30 21:10:00|10.15|9.15|10.21|9.21|10.62|9.61|10.02|9.02|0
1638306900000|2021-11-30 21:15:00|10.14|9.14|10.41|9.41|10.58|9.57|10.11|9.11|0
1638307200000|2021-11-30 21:20:00|10.39|9.39|10.35|9.35|10.83|9.8|10.27|9.27|0
1638307500000|2021-11-30 21:25:00|10.34|9.34|10.54|9.53|10.64|9.63|10.2|9.2|0
1638307800000|2021-11-30 21:30:00|10.57|9.57|10.36|9.36|10.72|9.69|10.23|9.23|0
1638308100000|2021-11-30 21:35:00|10.3|9.3|10.57|9.56|10.57|9.56|10.26|9.26|0
1638308400000|2021-11-30 21:40:00|10.6|9.59|10.53|9.52|10.67|9.66|10.53|9.52|0
1638308700000|2021-11-30 21:45:00|10.6|9.59|11.07|10.01|11.1|10.05|10.54|9.54|0
1638309000000|2021-11-30 21:50:00|11.03|9.98|10.84|9.81|11.1|10.05|10.81|9.78|0
1638309300000|2021-11-30 21:55:00|10.88|9.84|11.15|10.09|11.19|10.12|10.88|9.84|0
1638309600000|2021-11-30 22:00:00|11.14|10.08|11.11|10.05|11.15|10.09|11.11|10.05|0
1638309900000|2021-11-30 22:05:00|11.12|10.06|11.12|10.06|11.12|10.06|11.08|10.03|0
1638310200000|2021-11-30 22:10:00|11.11|10.05|11.1|10.04|11.11|10.05|11.09|10.04|0
1638310500000|2021-11-30 22:15:00|11.09|10.03|11.09|10.03|11.1|10.04|11.05|10|0
1638310800000|2021-11-30 22:20:00|11.08|10.02|11.07|10.02|11.09|10.04|11.02|9.97|0
1638311100000|2021-11-30 22:25:00|11.08|10.01|11.08|10.03|11.09|10.04|11.06|10|0
1638311400000|2021-11-30 22:30:00|11.09|10.04|11.1|10.04|11.1|10.04|11.04|9.99|0
1638311700000|2021-11-30 22:35:00|11.07|10.01|11.04|9.99|11.09|10.03|11.02|9.97|0
1638312000000|2021-11-30 22:40:00|11.01|9.96|11.06|10.01|11.09|10.03|11.01|9.96|0
1638312300000|2021-11-30 22:45:00|11.05|10|11.03|9.98|11.08|10.03|11.02|9.97|0
1638312600000|2021-11-30 22:50:00|11.05|10|11.07|10.01|11.07|10.01|10.96|9.92|0
1638312900000|2021-11-30 22:55:00|11.04|10.02|11.15|10.09|11.18|10.11|10.96|9.92|0
1638313200000|2021-11-30 23:00:00|11.48|10.39|12.13|10.97|12.57|11.37|11.48|10.39|0
1638313500000|2021-11-30 23:05:00|12.18|11.02|11.77|10.65|12.29|11.12|11.77|10.65|0
1638313800000|2021-11-30 23:10:00|11.73|10.61|11.53|10.43|11.88|10.75|11.46|10.36|0
1638314100000|2021-11-30 23:15:00|11.61|10.5|11.3|10.22|11.76|10.64|11.3|10.22|0
1638314400000|2021-11-30 23:20:00|11.53|10.43|11.37|10.29|11.6|10.5|11.15|10.09|0
1638314700000|2021-11-30 23:25:00|11.41|10.32|11.37|10.29|11.72|10.6|11.33|10.25|0
1638315000000|2021-11-30 23:30:00|11.44|10.35|11.59|10.49|11.83|10.7|11.44|10.35|0
1638315300000|2021-11-30 23:35:00|11.67|10.56|11.44|10.35|11.75|10.63|11.32|10.25|0
1638315600000|2021-11-30 23:40:00|11.48|10.38|10.69|9.67|11.51|10.42|10.67|9.66|0
1638315900000|2021-11-30 23:45:00|10.71|9.69|10.48|9.48|11.17|10.1|10.31|9.31|0
1638316200000|2021-11-30 23:50:00|10.55|9.54|10.72|9.7|10.91|9.87|10.54|9.54|0
1638316500000|2021-11-30 23:55:00|10.74|9.72|10.86|9.83|10.9|9.86|10.61|9.6|0
1638316800000|2021-12-01 00:00:00|10.94|9.89|11.57|10.47|11.65|10.54|10.9|9.86|0
1638317100000|2021-12-01 00:05:00|11.59|10.49|11.3|10.22|11.96|10.82|11.3|10.22|0
1638317400000|2021-12-01 00:10:00|11.38|10.29|10.6|9.59|11.45|10.36|10.49|9.49|0
1638317700000|2021-12-01 00:15:00|10.56|9.56|9.67|8.67|10.67|9.65|9.48|8.48|0
1638318000000|2021-12-01 00:20:00|9.64|8.64|9.96|8.96|9.96|8.96|9.39|8.39|0
1638318300000|2021-12-01 00:25:00|9.92|8.92|9.57|8.57|9.97|8.97|9.32|8.32|0
1638318600000|2021-12-01 00:30:00|9.65|8.65|9.76|8.76|9.87|8.87|9.6|8.6|0
1638318900000|2021-12-01 00:35:00|9.69|8.69|9.58|8.58|9.69|8.69|9.22|8.22|0
1638319200000|2021-12-01 00:40:00|9.59|8.59|10.14|9.14|10.22|9.22|9.59|8.59|0
1638319500000|2021-12-01 00:45:00|10.17|9.17|10.45|9.45|10.68|9.67|10.17|9.17|0
1638319800000|2021-12-01 00:50:00|10.47|9.47|10.33|9.33|10.54|9.53|10.26|9.26|0
1638320100000|2021-12-01 00:55:00|10.36|9.36|9.97|8.97|10.4|9.4|9.77|8.77|0
1638320400000|2021-12-01 01:00:00|9.9|8.9|9.93|8.93|9.96|8.96|9.39|8.39|0
1638320700000|2021-12-01 01:05:00|9.9|8.9|10.39|9.39|10.62|9.6|9.88|8.88|0
1638321000000|2021-12-01 01:10:00|10.32|9.32|10.99|9.95|11.14|10.08|10.29|9.29|0
1638321300000|2021-12-01 01:15:00|10.9|9.86|11.33|10.25|11.48|10.38|10.74|9.71|0
1638321600000|2021-12-01 01:20:00|11.32|10.26|11.15|10.09|11.63|10.52|10.95|9.91|0
1638321900000|2021-12-01 01:25:00|11.17|10.11|11.55|10.45|11.59|10.48|11.02|9.97|0
1638322200000|2021-12-01 01:30:00|11.43|10.34|11.13|10.07|11.66|10.55|10.83|9.8|0
1638322500000|2021-12-01 01:35:00|11.16|10.1|11.39|10.3|11.43|10.34|11.16|10.1|0
1638322800000|2021-12-01 01:40:00|11.35|10.27|11.5|10.4|11.54|10.44|10.9|9.86|0
1638323100000|2021-12-01 01:45:00|11.54|10.44|11.45|10.36|11.71|10.59|11.38|10.3|0
1638323400000|2021-12-01 01:50:00|11.42|10.33|12|10.85|12.28|11.11|11.34|10.26|0
1638323700000|2021-12-01 01:55:00|12.08|10.93|11.91|10.78|12.27|11.1|11.81|10.69|0
1638324000000|2021-12-01 02:00:00|11.95|10.81|12.68|11.47|12.84|11.62|11.85|10.72|0
1638324300000|2021-12-01 02:05:00|12.63|11.43|12.76|11.54|13.01|11.77|12.55|11.36|0
1638324600000|2021-12-01 02:10:00|12.8|11.58|12.38|11.2|12.92|11.69|12.38|11.2|0
1638324900000|2021-12-01 02:15:00|12.42|11.24|12.54|11.35|12.67|11.46|12.3|11.13|0
1638325200000|2021-12-01 02:20:00|12.58|11.38|12.54|11.34|12.74|11.53|12.38|11.2|0
1638325500000|2021-12-01 02:25:00|12.56|11.36|12.95|11.72|13.04|11.79|12.45|11.27|0
1638325800000|2021-12-01 02:30:00|12.93|11.7|12.84|11.62|13.25|11.98|12.82|11.6|0
1638326100000|2021-12-01 02:35:00|12.86|11.64|13.24|11.98|13.24|11.98|12.86|11.64|0
1638326400000|2021-12-01 02:40:00|13.22|11.96|13.15|11.9|13.24|11.98|12.98|11.74|0
1638326700000|2021-12-01 02:45:00|13.11|11.86|12.89|11.66|13.15|11.89|12.89|11.66|0
1638327000000|2021-12-01 02:50:00|12.93|11.7|13.18|11.93|13.19|11.93|12.85|11.62|0
1638327300000|2021-12-01 02:55:00|13.14|11.89|13.22|11.96|13.23|11.97|13.14|11.89|0
1638327600000|2021-12-01 03:00:00|13.18|11.92|13.22|11.96|13.22|11.96|13.05|11.81|0
1638327900000|2021-12-01 03:05:00|13.18|11.92|12.96|11.72|13.22|11.96|12.88|11.65|0
1638328200000|2021-12-01 03:10:00|12.92|11.69|12.96|11.72|12.96|11.72|12.83|11.61|0
1638328500000|2021-12-01 03:15:00|13|11.76|13.08|11.83|13.17|11.91|13|11.76|0
1638328800000|2021-12-01 03:20:00|13.12|11.87|12.95|11.71|13.12|11.87|12.86|11.64|0
1638329100000|2021-12-01 03:25:00|12.9|11.68|13.11|11.86|13.2|11.94|12.9|11.68|0
1638329400000|2021-12-01 03:30:00|13.16|11.9|13.07|11.82|13.16|11.9|12.9|11.67|0
1638329700000|2021-12-01 03:35:00|13.11|11.86|12.81|11.59|13.19|11.94|12.81|11.59|0
1638330000000|2021-12-01 03:40:00|12.83|11.61|11.95|10.81|12.85|11.63|11.83|10.71|0
1638330300000|2021-12-01 03:45:00|11.91|10.78|12.15|10.99|12.43|11.25|11.87|10.74|0
1638330600000|2021-12-01 03:50:00|12.19|11.03|12.47|11.28|12.55|11.36|12.19|11.03|0
1638330900000|2021-12-01 03:55:00|12.51|11.32|12.59|11.39|12.59|11.39|12.36|11.18|0
1638331200000|2021-12-01 04:00:00|12.67|11.46|13.08|11.84|13.17|11.92|12.67|11.46|0
1638331500000|2021-12-01 04:05:00|13.04|11.8|13.04|11.8|13.17|11.91|12.91|11.68|0
1638331800000|2021-12-01 04:10:00|13.06|11.81|13.16|11.91|13.16|11.91|12.95|11.72|0
1638332100000|2021-12-01 04:15:00|13.12|11.87|13.07|11.83|13.16|11.91|13.03|11.79|0
1638332400000|2021-12-01 04:20:00|13.11|11.87|13.03|11.79|13.16|11.9|13.03|11.79|0
1638332700000|2021-12-01 04:25:00|12.98|11.75|13.15|11.9|13.15|11.9|12.98|11.75|0
1638333000000|2021-12-01 04:30:00|13.76|12.45|13.67|12.36|13.84|12.53|13.45|12.17|0
1638333300000|2021-12-01 04:35:00|13.62|12.32|14.2|12.85|14.2|12.85|13.58|12.28|0
1638333600000|2021-12-01 04:40:00|14.24|12.89|14.19|12.84|14.38|13.01|13.93|12.6|0
1638333900000|2021-12-01 04:45:00|14.17|12.82|14.19|12.84|14.47|13.09|14.14|12.8|0
1638334200000|2021-12-01 04:50:00|14.14|12.8|14.16|12.81|14.28|12.92|13.92|12.59|0
1638334500000|2021-12-01 04:55:00|14.19|12.83|14.32|12.95|14.48|13.1|14.05|12.71|0
1638334800000|2021-12-01 05:00:00|14.36|13|13.86|12.54|14.46|13.08|13.73|12.42|0
1638335100000|2021-12-01 05:05:00|13.93|12.6|13.9|12.58|14.04|12.7|13.82|12.5|0
1638335400000|2021-12-01 05:10:00|13.95|12.62|11.96|10.82|13.95|12.62|11.88|10.75|0
1638335700000|2021-12-01 05:15:00|12|10.86|12.25|11.08|12.25|11.08|12|10.86|0
1638336000000|2021-12-01 05:20:00|12.29|11.12|12.58|11.38|12.58|11.38|12.29|11.12|0
1638336300000|2021-12-01 05:25:00|12.62|11.42|12.41|11.22|12.67|11.46|12.37|11.19|0
1638336600000|2021-12-01 05:30:00|12.36|11.19|11.94|10.81|12.36|11.19|11.94|10.81|0
1638336900000|2021-12-01 05:35:00|11.92|10.79|12.4|11.22|12.4|11.22|11.92|10.79|0
1638337200000|2021-12-01 05:40:00|12.38|11.2|12.31|11.14|12.48|11.29|12.19|11.03|0
1638337500000|2021-12-01 05:45:00|12.35|11.18|12.31|11.13|12.42|11.23|12.27|11.1|0
1638337800000|2021-12-01 05:50:00|12.26|11.1|12.05|10.9|12.26|11.1|12.05|10.9|0
1638338100000|2021-12-01 05:55:00|12.09|10.94|12.01|10.86|12.2|11.03|11.84|10.72|0
1638338400000|2021-12-01 06:00:00|11.97|10.83|11.94|10.8|12.17|11.01|11.56|10.46|0
1638338700000|2021-12-01 06:05:00|11.8|10.68|12.8|11.58|12.82|11.6|11.8|10.68|0
1638339000000|2021-12-01 06:10:00|12.76|11.55|13.33|12.06|13.42|12.14|12.72|11.51|0
1638339300000|2021-12-01 06:15:00|13.37|12.1|13.06|11.81|13.6|12.3|13.06|11.81|0
1638339600000|2021-12-01 06:20:00|13.01|11.78|11.55|10.45|13.73|12.42|11.38|10.3|0
1638339900000|2021-12-01 06:25:00|11.5|10.41|11.62|10.52|11.62|10.52|11.17|10.11|0
1638340200000|2021-12-01 06:30:00|11.69|10.57|11.7|10.59|11.83|10.71|11.56|10.46|0
1638340500000|2021-12-01 06:35:00|11.64|10.53|11.39|10.3|11.79|10.67|11.29|10.21|0
1638340800000|2021-12-01 06:40:00|11.37|10.29|10.61|9.6|11.37|10.29|10.53|9.53|0
1638341100000|2021-12-01 06:45:00|10.59|9.58|10.7|9.68|10.86|9.83|10.56|9.56|0
1638341400000|2021-12-01 06:50:00|10.68|9.66|10.72|9.7|11|9.95|10.66|9.65|0
1638341700000|2021-12-01 06:55:00|10.76|9.73|10.95|9.91|11.07|10.02|10.76|9.73|0
1638342000000|2021-12-01 07:00:00|10.91|9.87|10.63|9.62|11.56|10.46|10.59|9.58|0
1638342300000|2021-12-01 07:05:00|10.61|9.6|11.06|10.01|11.43|10.34|10.42|9.42|0
1638342600000|2021-12-01 07:10:00|11.04|9.99|11.3|10.23|11.41|10.32|11.04|9.99|0
1638342900000|2021-12-01 07:15:00|11.34|10.26|11.1|10.04|11.49|10.39|11.06|10|0
1638343200000|2021-12-01 07:20:00|11.14|10.08|10.81|9.78|11.16|10.09|10.66|9.64|0
1638343500000|2021-12-01 07:25:00|10.77|9.75|10.77|9.75|10.89|9.85|10.54|9.54|0
1638343800000|2021-12-01 07:30:00|10.73|9.71|10.46|9.46|10.97|9.92|10.39|9.39|0
1638344100000|2021-12-01 07:35:00|10.44|9.44|10.53|9.53|10.92|9.88|10.39|9.39|0
1638344400000|2021-12-01 07:40:00|10.51|9.51|11.36|10.28|11.4|10.32|10.51|9.51|0
1638344700000|2021-12-01 07:45:00|11.32|10.24|11.6|10.5|12.88|11.65|11.08|10.02|0
1638345000000|2021-12-01 07:50:00|11.62|10.52|11.17|10.1|11.62|10.52|11.15|10.09|0
1638345300000|2021-12-01 07:55:00|11.25|10.18|11.08|10.03|11.29|10.21|10.85|9.81|0
1638345600000|2021-12-01 08:00:00|10.81|9.78|11.28|10.21|11.38|10.3|10.53|9.53|0
1638345900000|2021-12-01 08:05:00|11.3|10.23|10.88|9.84|11.49|10.39|10.72|9.7|0
1638346200000|2021-12-01 08:10:00|10.96|9.91|10.72|9.7|10.96|9.91|10.53|9.52|0
1638346500000|2021-12-01 08:15:00|10.68|9.66|11.5|10.4|11.52|10.42|10.64|9.63|0
1638346800000|2021-12-01 08:20:00|11.52|10.42|10.99|9.94|11.54|10.44|10.91|9.87|0
1638347100000|2021-12-01 08:25:00|10.91|9.87|10.63|9.62|11.11|10.05|10.52|9.51|0
1638347400000|2021-12-01 08:30:00|10.51|9.51|10.29|9.29|10.51|9.51|9.65|8.65|0
1638347700000|2021-12-01 08:35:00|10.36|9.36|10.15|9.15|10.36|9.36|9.87|8.87|0
1638348000000|2021-12-01 08:40:00|10.18|9.18|9.6|8.6|10.25|9.25|9.35|8.35|0
1638348300000|2021-12-01 08:45:00|9.62|8.62|9.89|8.89|9.93|8.93|9.5|8.5|0
1638348600000|2021-12-01 08:50:00|9.94|8.94|10.24|9.24|10.52|9.51|9.72|8.72|0
1638348900000|2021-12-01 08:55:00|10.17|9.17|11.08|10.03|11.08|10.03|10.06|9.06|0
1638349200000|2021-12-01 09:00:00|11.04|9.99|11.36|10.28|11.63|10.52|10.92|9.88|0
1638349500000|2021-12-01 09:05:00|11.4|10.32|12.29|11.12|12.55|11.36|11.4|10.32|0
1638349800000|2021-12-01 09:10:00|12.26|11.1|12.46|11.27|12.62|11.41|12.2|11.04|0
1638350100000|2021-12-01 09:15:00|12.48|11.29|12.72|11.51|12.99|11.76|12.41|11.23|0
1638350400000|2021-12-01 09:20:00|12.63|11.43|12.41|11.23|13.04|11.79|12.41|11.23|0
1638350700000|2021-12-01 09:25:00|12.34|11.16|12.71|11.5|12.71|11.5|12.32|11.15|0
1638351000000|2021-12-01 09:30:00|12.76|11.54|13.21|11.95|13.21|11.95|12.6|11.4|0
1638351300000|2021-12-01 09:35:00|13.25|11.99|13.86|12.54|13.93|12.61|13.07|11.83|0
1638351600000|2021-12-01 09:40:00|13.91|12.59|13.76|12.45|14.1|12.76|13.29|12.03|0
1638351900000|2021-12-01 09:45:00|13.81|12.5|13.5|12.21|13.86|12.54|13.15|11.9|0
1638352200000|2021-12-01 09:50:00|13.52|12.23|13.38|12.1|13.57|12.28|13.29|12.02|0
1638352500000|2021-12-01 09:55:00|13.47|12.19|13.42|12.14|13.47|12.19|13.24|11.98|0
1638352800000|2021-12-01 10:00:00|13.37|12.1|13.23|11.97|13.56|12.27|13.23|11.97|0
1638353100000|2021-12-01 10:05:00|13.28|12.01|12.91|11.68|13.32|12.05|12.68|11.48|0
1638353400000|2021-12-01 10:10:00|12.93|11.7|12.68|11.47|12.97|11.74|12.59|11.39|0
1638353700000|2021-12-01 10:15:00|12.59|11.39|12.9|11.67|12.95|11.71|12.46|11.27|0
1638354000000|2021-12-01 10:20:00|12.81|11.59|12.6|11.4|12.9|11.67|12.58|11.38|0
1638354300000|2021-12-01 10:25:00|12.58|11.38|12.85|11.62|13.07|11.83|12.58|11.38|0
1638354600000|2021-12-01 10:30:00|12.8|11.58|13.12|11.87|13.19|11.93|12.71|11.5|0
1638354900000|2021-12-01 10:35:00|13.09|11.85|13.02|11.78|13.21|11.95|12.98|11.74|0
1638355200000|2021-12-01 10:40:00|13.07|11.82|12.84|11.61|13.11|11.86|12.79|11.57|0
1638355500000|2021-12-01 10:45:00|12.88|11.65|13.38|12.11|13.38|12.11|12.79|11.57|0
1638355800000|2021-12-01 10:50:00|13.29|12.02|13.38|12.1|13.61|12.32|12.87|11.65|0
1638356100000|2021-12-01 10:55:00|13.28|12.02|13.19|11.93|13.33|12.06|13.05|11.81|0
1638356400000|2021-12-01 11:00:00|13.23|11.97|12.82|11.6|13.49|12.2|12.82|11.6|0
1638356700000|2021-12-01 11:05:00|12.86|11.64|13.04|11.8|13.18|11.93|12.68|11.48|0
1638357000000|2021-12-01 11:10:00|13|11.76|12.63|11.43|13.09|11.84|12.59|11.39|0
1638357300000|2021-12-01 11:15:00|12.59|11.39|12.45|11.27|12.59|11.39|12.11|10.95|0
1638357600000|2021-12-01 11:20:00|12.43|11.24|12.71|11.5|12.99|11.75|12.41|11.23|0
1638357900000|2021-12-01 11:25:00|12.67|11.46|12.85|11.62|12.89|11.67|12.58|11.38|0
1638358200000|2021-12-01 11:30:00|12.8|11.58|12.84|11.62|13.03|11.79|12.62|11.42|0
1638358500000|2021-12-01 11:35:00|12.8|11.58|12.61|11.41|13.02|11.78|12.61|11.41|0
1638358800000|2021-12-01 11:40:00|12.66|11.45|12.79|11.57|12.79|11.57|12.52|11.33|0
1638359100000|2021-12-01 11:45:00|12.7|11.49|13.1|11.86|13.15|11.9|12.65|11.45|0
1638359400000|2021-12-01 11:50:00|13.06|11.81|13.66|12.36|13.71|12.4|13.01|11.77|0
1638359700000|2021-12-01 11:55:00|13.56|12.27|13.7|12.4|13.8|12.49|13.56|12.27|0
1638360000000|2021-12-01 12:00:00|13.65|12.35|13.37|12.1|13.89|12.57|13.37|12.1|0
1638360300000|2021-12-01 12:05:00|13.32|12.05|13.13|11.88|13.41|12.14|13.09|11.84|0
1638360600000|2021-12-01 12:10:00|13.18|11.92|13.41|12.13|13.41|12.13|13.09|11.84|0
1638360900000|2021-12-01 12:15:00|13.36|12.09|13.69|12.38|14.12|12.78|13.08|11.84|0
1638361200000|2021-12-01 12:20:00|13.66|12.36|13.08|11.84|14.61|13.22|12.56|11.36|0
1638361500000|2021-12-01 12:25:00|13.06|11.82|13.46|12.18|14.73|13.33|12.9|11.67|0
1638361800000|2021-12-01 12:30:00|13.37|12.09|12.99|11.75|13.6|12.31|12.94|11.71|0
1638362100000|2021-12-01 12:35:00|13.04|11.79|13.26|12|13.31|12.05|12.85|11.63|0
1638362400000|2021-12-01 12:40:00|13.22|11.96|13.31|12.04|13.45|12.17|13.08|11.83|0
1638362700000|2021-12-01 12:45:00|13.26|12|13.07|11.83|13.4|12.13|12.98|11.74|0
1638363000000|2021-12-01 12:50:00|13.12|11.87|13.49|12.2|13.59|12.29|13.07|11.83|0
1638363300000|2021-12-01 12:55:00|13.44|12.16|13.16|11.9|13.49|12.2|13.16|11.9|0
1638363600000|2021-12-01 13:00:00|13.2|11.94|12.6|11.4|13.25|11.99|12.38|11.2|0
1638363900000|2021-12-01 13:05:00|12.65|11.44|12.6|11.4|12.73|11.52|12.38|11.2|0
1638364200000|2021-12-01 13:10:00|12.55|11.36|12.5|11.31|12.6|11.4|12.24|11.07|0
1638364500000|2021-12-01 13:15:00|12.55|11.35|12.77|11.55|13|11.76|12.46|11.27|0
1638364800000|2021-12-01 13:20:00|12.86|11.64|12.36|11.18|12.91|11.68|12.14|10.98|0
1638365100000|2021-12-01 13:25:00|12.32|11.14|12.01|10.86|12.69|11.49|11.92|10.78|0
1638365400000|2021-12-01 13:30:00|11.96|10.82|12.99|11.75|12.99|11.75|11.96|10.82|0
1638365700000|2021-12-01 13:35:00|12.9|11.67|13.08|11.83|13.17|11.92|12.85|11.62|0
1638366000000|2021-12-01 13:40:00|13.12|11.87|13.4|12.13|13.5|12.21|12.94|11.7|0
1638366300000|2021-12-01 13:45:00|13.45|12.17|13.16|11.91|13.54|12.25|13.07|11.83|0
1638366600000|2021-12-01 13:50:00|13.19|11.93|12.72|11.51|13.3|12.04|12.61|11.41|0
1638366900000|2021-12-01 13:55:00|12.74|11.53|12.6|11.4|12.79|11.57|12.38|11.2|0
1638367200000|2021-12-01 14:00:00|12.56|11.36|12.83|11.61|12.97|11.73|12.56|11.36|0
1638367500000|2021-12-01 14:05:00|12.87|11.65|12.96|11.73|13.15|11.9|12.74|11.52|0
1638367800000|2021-12-01 14:10:00|12.92|11.69|12.68|11.47|13.01|11.77|12.5|11.31|0
1638368100000|2021-12-01 14:15:00|12.64|11.43|12.36|11.19|13.05|11.81|12.36|11.19|0
1638368400000|2021-12-01 14:20:00|12.32|11.15|12.32|11.14|12.5|11.31|12.23|11.06|0
1638368700000|2021-12-01 14:25:00|12.36|11.18|12.31|11.14|12.54|11.34|12.05|10.9|0
1638369000000|2021-12-01 14:30:00|12.45|11.26|9.72|8.72|12.67|11.46|9.28|8.28|0
1638369300000|2021-12-01 14:35:00|9.51|8.51|9.53|8.53|10.23|9.23|9.51|8.51|0
1638369600000|2021-12-01 14:40:00|9.32|8.32|10.41|9.41|10.45|9.45|9.32|8.32|0
1638369900000|2021-12-01 14:45:00|10.37|9.37|10.31|9.31|11.4|10.31|10.18|9.18|0
1638370200000|2021-12-01 14:50:00|10.23|9.23|10.21|9.21|10.66|9.64|9.9|8.9|0
1638370500000|2021-12-01 14:55:00|10.27|9.27|11.12|10.06|11.36|10.28|10.27|9.27|0
1638370800000|2021-12-01 15:00:00|11.06|10.01|12.23|11.06|13.21|11.95|11.06|10.01|0
1638371100000|2021-12-01 15:05:00|12.37|11.19|13.54|12.25|13.69|12.38|12.32|11.15|0
1638371400000|2021-12-01 15:10:00|13.64|12.34|13.15|11.9|13.83|12.52|12.82|11.6|0
1638371700000|2021-12-01 15:15:00|13.29|12.03|13.93|12.6|14.18|12.83|13.29|12.03|0
1638372000000|2021-12-01 15:20:00|13.98|12.65|13.53|12.24|14.08|12.74|12.67|11.47|0
1638372300000|2021-12-01 15:25:00|13.58|12.28|12.58|11.38|13.82|12.51|12.53|11.34|0
1638372600000|2021-12-01 15:30:00|12.48|11.29|12.71|11.5|13.57|12.28|12.48|11.29|0
1638372900000|2021-12-01 15:35:00|12.76|11.54|11.67|10.56|12.99|11.75|11.67|10.56|0
1638373200000|2021-12-01 15:40:00|11.59|10.48|12.7|11.49|12.94|11.71|10.75|9.72|0
1638373500000|2021-12-01 15:45:00|12.75|11.54|13.9|12.58|13.95|12.63|12.66|11.45|0
1638373800000|2021-12-01 15:50:00|13.95|12.62|14.56|13.17|14.66|13.27|13.51|12.22|0
1638374100000|2021-12-01 15:55:00|14.46|13.08|15.42|13.95|15.63|14.14|13.95|12.62|0
1638374400000|2021-12-01 16:00:00|15.68|14.19|15.1|13.66|15.74|14.24|14.99|13.56|0
1638374700000|2021-12-01 16:05:00|15.04|13.61|15.52|14.04|15.73|14.23|14.99|13.56|0
1638375000000|2021-12-01 16:10:00|15.68|14.18|17.44|15.84|17.44|15.84|15.51|14.04|0
1638375300000|2021-12-01 16:15:00|17.38|15.78|17.7|16.1|20.63|19.03|15.8|14.3|0
1638375600000|2021-12-01 16:20:00|17.76|16.16|17.87|16.27|17.87|16.27|17.31|15.71|0
1638375900000|2021-12-01 16:25:00|17.81|16.21|17.36|15.76|18.21|16.61|17.3|15.7|0
1638376200000|2021-12-01 16:30:00|17.14|15.54|16.97|15.37|17.81|16.21|16.36|14.8|0
1638376500000|2021-12-01 16:35:00|17.02|15.42|16.46|14.9|17.19|15.59|16.24|14.69|0
1638376800000|2021-12-01 16:40:00|16.63|15.05|16.4|14.84|16.96|15.36|16.24|14.69|0
1638377100000|2021-12-01 16:45:00|16.35|14.79|16.23|14.69|16.51|14.94|15.26|13.81|0
1638377400000|2021-12-01 16:50:00|15.96|14.44|14.78|13.38|15.96|14.44|14.78|13.38|0
1638377700000|2021-12-01 16:55:00|14.73|13.33|16.04|14.51|16.04|14.51|11.27|10.2|0
1638378000000|2021-12-01 17:00:00|15.88|14.37|16.89|15.29|16.95|15.35|15.41|13.95|0
1638378300000|2021-12-01 17:05:00|16.73|15.14|16.62|15.04|17.37|15.77|16.19|14.65|0
1638378600000|2021-12-01 17:10:00|16.57|14.99|17.25|15.65|17.36|15.76|16.35|14.79|0
1638378900000|2021-12-01 17:15:00|17.15|15.55|17.73|16.13|18.34|16.74|17.15|15.55|0
1638379200000|2021-12-01 17:20:00|17.79|16.19|16.82|15.22|18.17|16.57|16.72|15.12|0
1638379500000|2021-12-01 17:25:00|16.69|15.1|15.65|14.16|17.09|15.49|15.49|14.02|0
1638379800000|2021-12-01 17:30:00|15.86|14.35|16.44|14.87|16.62|15.04|15.44|13.97|0
1638380100000|2021-12-01 17:35:00|16.27|14.72|16.27|14.72|16.27|14.72|15.25|13.8|0
1638380400000|2021-12-01 17:40:00|16.43|14.87|15.84|14.33|16.48|14.91|15.69|14.19|0
1638380700000|2021-12-01 17:45:00|15.79|14.29|15.6|14.11|16.05|14.52|15.48|14|0
1638381000000|2021-12-01 17:50:00|15.55|14.07|13.5|12.22|15.55|14.07|13.5|12.22|0
1638381300000|2021-12-01 17:55:00|13.55|12.26|12|10.86|13.55|12.26|11.67|10.56|0
1638381600000|2021-12-01 18:00:00|11.84|10.71|14.55|13.17|14.64|13.25|11.79|10.67|0
1638381900000|2021-12-01 18:05:00|14.74|13.33|13.05|11.81|15.02|13.59|11.69|10.58|0
1638382200000|2021-12-01 18:10:00|13.01|11.77|12.44|11.26|13.01|11.77|11.44|10.35|0
1638382500000|2021-12-01 18:15:00|12.32|11.15|11.02|9.97|12.99|11.76|11.02|9.97|0
1638382800000|2021-12-01 18:20:00|11.2|10.14|11.8|10.68|12.77|11.56|11.2|10.14|0
1638383100000|2021-12-01 18:25:00|11.72|10.6|12.46|11.27|12.63|11.43|11.64|10.53|0
1638383400000|2021-12-01 18:30:00|12.42|11.24|11.87|10.74|12.63|11.43|11.51|10.42|0
1638383700000|2021-12-01 18:35:00|11.85|10.72|11.79|10.67|12.2|11.04|11.39|10.3|0
1638384000000|2021-12-01 18:40:00|11.87|10.74|12.06|10.91|12.06|10.91|9.59|8.59|0
1638384300000|2021-12-01 18:45:00|11.92|10.79|11.03|9.98|11.92|10.79|9.6|8.6|0
1638384600000|2021-12-01 18:50:00|11.18|10.11|10.25|9.25|13.38|12.11|10|9|0
1638384900000|2021-12-01 18:55:00|10.35|9.35|11.01|9.96|11.29|10.21|10.25|9.25|0
1638385200000|2021-12-01 19:00:00|10.79|9.76|10.86|9.83|11.28|10.21|9.98|8.98|0
1638385500000|2021-12-01 19:05:00|11.01|9.96|10.14|9.14|11.32|10.24|10.09|9.09|0
1638385800000|2021-12-01 19:10:00|10.22|9.22|11.7|10.58|11.81|10.69|8.87|7.87|0
1638386100000|2021-12-01 19:15:00|11.58|10.48|9.86|8.86|11.58|10.48|9.64|8.64|0
1638386400000|2021-12-01 19:20:00|9.95|8.95|11.25|10.18|11.31|10.23|9.8|8.8|0
1638386700000|2021-12-01 19:25:00|11.2|10.13|10.4|9.4|12.44|11.26|9.92|8.92|0
1638387000000|2021-12-01 19:30:00|10.33|9.33|10.43|9.43|11.36|10.27|10.3|9.3|0
1638387300000|2021-12-01 19:35:00|10.4|9.4|10.32|9.32|10.61|9.6|9.49|8.49|0
1638387600000|2021-12-01 19:40:00|10.36|9.36|9.49|8.49|10.36|9.36|9.14|8.14|0
1638387900000|2021-12-01 19:45:00|9.46|8.46|9.98|8.98|10.27|9.27|9.14|8.14|0
1638388200000|2021-12-01 19:50:00|9.94|8.94|9.48|8.48|10.49|9.49|8.86|7.86|0
1638388500000|2021-12-01 19:55:00|9.51|8.51|9.54|8.54|10.23|9.23|9.38|8.38|0
1638388800000|2021-12-01 20:00:00|9.55|8.55|8.37|7.37|9.89|8.89|8.28|7.28|0
1638389100000|2021-12-01 20:05:00|8.3|7.3|9.09|8.09|10.26|9.26|7.64|6.64|0
1638389400000|2021-12-01 20:10:00|9.12|8.12|9.5|8.5|9.66|8.66|8.86|7.86|0
1638389700000|2021-12-01 20:15:00|9.41|8.41|9.27|8.27|9.53|8.53|8.35|7.35|0
1638390000000|2021-12-01 20:20:00|9.21|8.21|9.23|8.23|9.86|8.86|8.47|7.47|0
1638390300000|2021-12-01 20:25:00|9.15|8.15|8.86|7.86|10.07|9.07|8.56|7.56|0
1638390600000|2021-12-01 20:30:00|8.59|7.59|10.48|9.48|10.89|9.85|7.88|6.88|0
1638390900000|2021-12-01 20:35:00|10.31|9.31|8.54|7.54|10.54|9.53|8|7|0
1638391200000|2021-12-01 20:40:00|8.46|7.46|8.27|7.27|9.63|8.63|7.98|6.98|0
1638391500000|2021-12-01 20:45:00|8.3|7.3|7.65|6.65|8.45|7.45|6.6|5.6|0
1638391800000|2021-12-01 20:50:00|7.48|6.48|7.23|6.23|8|7|7.06|6.06|0
1638392100000|2021-12-01 20:55:00|7.16|6.16|7.29|6.29|8.31|7.31|6.42|5.42|0
1638392400000|2021-12-01 21:00:00|7.36|6.36|7.31|6.31|7.92|6.92|6.52|5.52|0
1638392700000|2021-12-01 21:05:00|7.26|6.26|7.25|6.25|7.83|6.83|6.89|5.89|0
1638393000000|2021-12-01 21:10:00|7.32|6.32|7.27|6.27|7.63|6.63|7|6|0
1638393300000|2021-12-01 21:15:00|7.06|6.06|6.87|5.87|7.09|6.09|6.7|5.7|0
1638393600000|2021-12-01 21:20:00|6.93|5.93|7.12|6.12|7.16|6.16|6.82|5.82|0
1638393900000|2021-12-01 21:25:00|7.1|6.1|6.87|5.87|7.14|6.14|6.76|5.76|0
1638394200000|2021-12-01 21:30:00|6.86|5.86|6.63|5.63|6.86|5.86|6.61|5.61|0
1638394500000|2021-12-01 21:35:00|6.61|5.61|6.71|5.71|6.87|5.87|6.59|5.59|0
1638394800000|2021-12-01 21:40:00|6.75|5.75|6.3|5.3|6.76|5.76|6.27|5.27|0
1638395100000|2021-12-01 21:45:00|6.37|5.37|6.72|5.72|6.76|5.76|6.28|5.28|0
1638395400000|2021-12-01 21:50:00|6.74|5.74|6.86|5.86|6.89|5.89|6.66|5.66|0
1638395700000|2021-12-01 21:55:00|6.85|5.85|6.74|5.74|7.04|6.04|6.68|5.68|0
1638396000000|2021-12-01 22:00:00|6.73|5.73|6.78|5.78|6.8|5.8|6.73|5.73|0
1638396300000|2021-12-01 22:05:00|6.77|5.77|6.8|5.8|6.82|5.82|6.77|5.77|0
1638396600000|2021-12-01 22:10:00|6.79|5.79|6.72|5.72|6.82|5.82|6.72|5.72|0
1638396900000|2021-12-01 22:15:00|6.71|5.71|6.73|5.73|6.73|5.73|6.68|5.68|0
1638397200000|2021-12-01 22:20:00|6.71|5.71|6.85|5.85|6.85|5.85|6.71|5.71|0
1638397500000|2021-12-01 22:25:00|6.86|5.86|6.86|5.86|6.87|5.87|6.85|5.85|0
1638397800000|2021-12-01 22:30:00|6.87|5.87|6.94|5.94|6.94|5.94|6.87|5.87|0
1638398100000|2021-12-01 22:35:00|6.93|5.93|6.91|5.91|6.95|5.95|6.91|5.91|0
1638398400000|2021-12-01 22:40:00|6.92|5.92|6.96|5.96|6.98|5.98|6.92|5.92|0
1638398700000|2021-12-01 22:45:00|6.95|5.95|6.96|5.96|6.96|5.96|6.94|5.94|0
1638399000000|2021-12-01 22:50:00|6.97|5.97|7.01|6.01|7.02|6.02|6.97|5.97|0
1638399300000|2021-12-01 22:55:00|7.02|6.02|7|6|7.03|6.03|6.99|5.99|0
1638399600000|2021-12-01 23:00:00|7.01|6.01|7.42|6.42|7.67|6.67|7.01|6.01|0
1638399900000|2021-12-01 23:05:00|7.44|6.44|7.71|6.71|7.73|6.73|7.31|6.31|0
1638400200000|2021-12-01 23:10:00|7.72|6.72|7.71|6.71|7.94|6.94|7.59|6.59|0
1638400500000|2021-12-01 23:15:00|7.62|6.62|7.19|6.19|7.66|6.66|7.16|6.16|0
1638400800000|2021-12-01 23:20:00|7.28|6.28|6.73|5.73|7.39|6.39|6.69|5.69|0
1638401100000|2021-12-01 23:25:00|6.77|5.77|7.11|6.11|7.15|6.15|6.77|5.77|0
1638401400000|2021-12-01 23:30:00|7.13|6.13|7.72|6.72|7.72|6.72|7.13|6.13|0
1638401700000|2021-12-01 23:35:00|7.74|6.74|7.74|6.74|7.88|6.88|7.6|6.6|0
1638402000000|2021-12-01 23:40:00|7.75|6.75|7.78|6.78|7.87|6.87|7.6|6.6|0
1638402300000|2021-12-01 23:45:00|7.82|6.82|8.09|7.09|8.19|7.19|7.82|6.82|0
1638402600000|2021-12-01 23:50:00|8.11|7.11|8.33|7.33|8.41|7.41|8.11|7.11|0
1638402900000|2021-12-01 23:55:00|8.38|7.38|8.38|7.38|8.51|7.51|8.31|7.31|0
1638403200000|2021-12-02 00:00:00|8.39|7.39|8.46|7.46|8.59|7.59|8.25|7.25|0
1638403500000|2021-12-02 00:05:00|8.45|7.45|8.39|7.39|8.6|7.6|8.37|7.37|0
1638403800000|2021-12-02 00:10:00|8.4|7.4|8.12|7.12|8.4|7.4|7.95|6.95|0
1638404100000|2021-12-02 00:15:00|8.1|7.1|8.29|7.29|8.47|7.47|7.95|6.95|0
1638404400000|2021-12-02 00:20:00|8.27|7.27|8.58|7.58|8.59|7.59|8.27|7.27|0
1638404700000|2021-12-02 00:25:00|8.59|7.59|8.77|7.77|8.8|7.8|8.57|7.57|0
1638405000000|2021-12-02 00:30:00|8.74|7.74|8.85|7.85|8.93|7.93|8.74|7.74|0
1638405300000|2021-12-02 00:35:00|8.84|7.84|8.78|7.78|8.92|7.92|8.74|7.74|0
1638405600000|2021-12-02 00:40:00|8.79|7.79|8.32|7.32|8.84|7.84|8.3|7.3|0
1638405900000|2021-12-02 00:45:00|8.3|7.3|7.86|6.86|8.3|7.3|7.6|6.6|0
1638406200000|2021-12-02 00:50:00|7.83|6.83|7.68|6.68|7.88|6.88|7.48|6.48|0
1638406500000|2021-12-02 00:55:00|7.71|6.71|7.97|6.97|8.14|7.14|7.71|6.71|0
1638406800000|2021-12-02 01:00:00|8.07|7.07|7.92|6.92|8.36|7.36|7.64|6.64|0
1638407100000|2021-12-02 01:05:00|7.9|6.9|6.63|5.63|8.33|7.33|6.58|5.58|0
1638407400000|2021-12-02 01:10:00|6.62|5.62|5.45|4.45|6.69|5.69|5.32|4.32|0
1638407700000|2021-12-02 01:15:00|5.48|4.48|5.08|4.08|5.56|4.56|5.08|4.08|0
1638408000000|2021-12-02 01:20:00|5.07|4.07|5.13|4.13|5.34|4.34|5.07|4.07|0
1638408300000|2021-12-02 01:25:00|5.17|4.17|5.38|4.38|5.62|4.62|5.17|4.17|0
1638408600000|2021-12-02 01:30:00|5.35|4.35|5.42|4.42|5.51|4.51|5.29|4.29|0
1638408900000|2021-12-02 01:35:00|5.45|4.45|5.34|4.34|5.51|4.51|5.24|4.24|0
1638409200000|2021-12-02 01:40:00|5.36|4.36|5.3|4.3|5.55|4.55|5.27|4.27|0
1638409500000|2021-12-02 01:45:00|5.32|4.32|5.43|4.43|5.51|4.51|5.25|4.25|0
1638409800000|2021-12-02 01:50:00|5.41|4.41|5.58|4.58|5.67|4.67|5.34|4.34|0
1638410100000|2021-12-02 01:55:00|5.54|4.54|6.26|5.26|6.34|5.34|5.52|4.52|0
1638410400000|2021-12-02 02:00:00|6.24|5.24|5.91|4.91|6.24|5.24|5.71|4.71|0
1638410700000|2021-12-02 02:05:00|5.89|4.89|6|5|6.07|5.07|5.73|4.73|0
1638411000000|2021-12-02 02:10:00|6.01|5.01|5.94|4.94|6.21|5.21|5.94|4.94|0
1638411300000|2021-12-02 02:15:00|5.97|4.97|5.78|4.78|5.98|4.98|5.7|4.7|0
1638411600000|2021-12-02 02:20:00|5.76|4.76|5.95|4.95|5.98|4.98|5.65|4.65|0
1638411900000|2021-12-02 02:25:00|5.94|4.94|5.89|4.89|6.06|5.06|5.83|4.83|0
1638412200000|2021-12-02 02:30:00|5.91|4.91|6.09|5.09|6.16|5.16|5.88|4.88|0
1638412500000|2021-12-02 02:35:00|6.07|5.07|6.07|5.07|6.15|5.15|6.01|5.01|0
1638412800000|2021-12-02 02:40:00|6.05|5.05|6.57|5.57|6.65|5.65|6.05|5.05|0
1638413100000|2021-12-02 02:45:00|6.56|5.56|6.45|5.45|6.6|5.6|6.3|5.3|0
1638413400000|2021-12-02 02:50:00|6.47|5.47|6.55|5.55|6.57|5.57|6.36|5.36|0
1638413700000|2021-12-02 02:55:00|6.57|5.57|6.86|5.86|6.92|5.92|6.53|5.53|0
1638414000000|2021-12-02 03:00:00|6.87|5.87|6.66|5.66|6.89|5.89|6.61|5.61|0
1638414300000|2021-12-02 03:05:00|6.63|5.63|6.63|5.63|6.7|5.7|6.48|5.48|0
1638414600000|2021-12-02 03:10:00|6.65|5.65|6.43|5.43|6.7|5.7|6.32|5.32|0
1638414900000|2021-12-02 03:15:00|6.45|5.45|6.24|5.24|6.45|5.45|6.13|5.13|0
1638415200000|2021-12-02 03:20:00|6.25|5.25|6.19|5.19|6.36|5.36|6.19|5.19|0
1638415500000|2021-12-02 03:25:00|6.21|5.21|6.3|5.3|6.34|5.34|6.07|5.07|0
1638415800000|2021-12-02 03:30:00|6.27|5.27|6.36|5.36|6.44|5.44|6.27|5.27|0
1638416100000|2021-12-02 03:35:00|6.34|5.34|6.14|5.14|6.36|5.36|5.99|4.99|0
1638416400000|2021-12-02 03:40:00|6.12|5.12|6.12|5.12|6.18|5.18|6|5|0
1638416700000|2021-12-02 03:45:00|6.13|5.13|6.28|5.28|6.35|5.35|5.92|4.92|0
1638417000000|2021-12-02 03:50:00|6.26|5.26|6.28|5.28|6.39|5.39|6.22|5.22|0
1638417300000|2021-12-02 03:55:00|6.26|5.26|6.3|5.3|6.34|5.34|6.18|5.18|0
1638417600000|2021-12-02 04:00:00|6.39|5.39|6.7|5.7|6.76|5.76|6.39|5.39|0
1638417900000|2021-12-02 04:05:00|6.69|5.69|6.45|5.45|6.76|5.76|6.38|5.38|0
1638418200000|2021-12-02 04:10:00|6.42|5.42|6.44|5.44|6.51|5.51|6.38|5.38|0
1638418500000|2021-12-02 04:15:00|6.42|5.42|6.29|5.29|6.51|5.51|6.25|5.25|0
1638418800000|2021-12-02 04:20:00|6.3|5.3|6.31|5.31|6.35|5.35|6.21|5.21|0
1638419100000|2021-12-02 04:25:00|6.3|5.3|6.22|5.22|6.3|5.3|6.13|5.13|0
1638419400000|2021-12-02 04:30:00|6.24|5.24|6.41|5.41|6.46|5.46|6.03|5.03|0
1638419700000|2021-12-02 04:35:00|6.43|5.43|6.3|5.3|6.43|5.43|6.17|5.17|0
1638420000000|2021-12-02 04:40:00|6.29|5.29|6.32|5.32|6.45|5.45|6.28|5.28|0
1638420300000|2021-12-02 04:45:00|6.3|5.3|6.35|5.35|6.38|5.38|6.22|5.22|0
1638420600000|2021-12-02 04:50:00|6.36|5.36|6.08|5.08|6.36|5.36|6.06|5.06|0
1638420900000|2021-12-02 04:55:00|6.1|5.1|6.12|5.12|6.15|5.15|6|5|0
1638421200000|2021-12-02 05:00:00|6.1|5.1|5.97|4.97|6.21|5.21|5.94|4.94|0
1638421500000|2021-12-02 05:05:00|5.98|4.98|5.97|4.97|6.06|5.06|5.87|4.87|0
1638421800000|2021-12-02 05:10:00|5.99|4.99|5.69|4.69|5.99|4.99|5.64|4.64|0
1638422100000|2021-12-02 05:15:00|5.67|4.67|5.79|4.79|5.87|4.87|5.62|4.62|0
1638422400000|2021-12-02 05:20:00|5.75|4.75|5.87|4.87|5.87|4.87|5.67|4.67|0
1638422700000|2021-12-02 05:25:00|5.85|4.85|5.97|4.97|5.99|4.99|5.81|4.81|0
1638423000000|2021-12-02 05:30:00|5.96|4.96|5.9|4.9|5.99|4.99|5.79|4.79|0
1638423300000|2021-12-02 05:35:00|5.92|4.92|5.86|4.86|5.94|4.94|5.84|4.84|0
1638423600000|2021-12-02 05:40:00|5.87|4.87|5.88|4.88|5.94|4.94|5.82|4.82|0
1638423900000|2021-12-02 05:45:00|5.86|4.86|5.98|4.98|5.98|4.98|5.84|4.84|0
1638424200000|2021-12-02 05:50:00|5.96|4.96|6.12|5.12|6.19|5.19|5.96|4.96|0
1638424500000|2021-12-02 05:55:00|6.13|5.13|6.07|5.07|6.14|5.14|6.04|5.04|0
1638424800000|2021-12-02 06:00:00|6.08|5.08|5.85|4.85|6.1|5.1|5.81|4.81|0
1638425100000|2021-12-02 06:05:00|5.83|4.83|5.81|4.81|5.93|4.93|5.75|4.75|0
1638425400000|2021-12-02 06:10:00|5.79|4.79|5.97|4.97|5.98|4.98|5.79|4.79|0
1638425700000|2021-12-02 06:15:00|6|5|5.88|4.88|6.04|5.04|5.86|4.86|0
1638426000000|2021-12-02 06:20:00|5.9|4.9|5.76|4.76|5.92|4.92|5.7|4.7|0
1638426300000|2021-12-02 06:25:00|5.75|4.75|5.85|4.85|5.86|4.86|5.75|4.75|0
1638426600000|2021-12-02 06:30:00|5.86|4.86|6.16|5.16|6.16|5.16|5.86|4.86|0
1638426900000|2021-12-02 06:35:00|6.15|5.15|6.33|5.33|6.38|5.38|6.15|5.15|0
1638427200000|2021-12-02 06:40:00|6.31|5.31|6.34|5.34|6.5|5.5|6.2|5.2|0
1638427500000|2021-12-02 06:45:00|6.33|5.33|6.45|5.45|6.57|5.57|6.26|5.26|0
1638427800000|2021-12-02 06:50:00|6.44|5.44|6.38|5.38|6.44|5.44|6.3|5.3|0
1638428100000|2021-12-02 06:55:00|6.39|5.39|6.99|5.99|7.06|6.06|6.24|5.24|0
1638428400000|2021-12-02 07:00:00|7.02|6.02|7.02|6.02|7.14|6.14|6.7|5.7|0
1638428700000|2021-12-02 07:05:00|7.01|6.01|6.82|5.82|7.33|6.33|6.82|5.82|0
1638429000000|2021-12-02 07:10:00|6.83|5.83|6.87|5.87|6.92|5.92|6.62|5.62|0
1638429300000|2021-12-02 07:15:00|6.91|5.91|6.53|5.53|6.94|5.94|6.38|5.38|0
1638429600000|2021-12-02 07:20:00|6.55|5.55|6.18|5.18|6.55|5.55|6.14|5.14|0
1638429900000|2021-12-02 07:25:00|6.13|5.13|5.71|4.71|6.35|5.35|5.57|4.57|0
1638430200000|2021-12-02 07:30:00|5.74|4.74|5.7|4.7|5.99|4.99|5.63|4.63|0
1638430500000|2021-12-02 07:35:00|5.75|4.75|6.6|5.6|6.67|5.67|5.73|4.73|0
1638430800000|2021-12-02 07:40:00|6.56|5.56|6.62|5.62|6.64|5.64|6.41|5.41|0
1638431100000|2021-12-02 07:45:00|6.64|5.64|6.82|5.82|6.84|5.84|6.62|5.62|0
1638431400000|2021-12-02 07:50:00|6.86|5.86|6.88|5.88|7.05|6.05|6.75|5.75|0
1638431700000|2021-12-02 07:55:00|6.86|5.86|6.39|5.39|6.93|5.93|6.37|5.37|0
1638432000000|2021-12-02 08:00:00|6.46|5.46|6.41|5.41|6.83|5.83|6.33|5.33|0
1638432300000|2021-12-02 08:05:00|6.43|5.43|5.83|4.83|6.58|5.58|5.75|4.75|0
1638432600000|2021-12-02 08:10:00|5.77|4.77|5.74|4.74|5.79|4.79|5.52|4.52|0
1638432900000|2021-12-02 08:15:00|5.67|4.67|6.17|5.17|6.2|5.2|5.65|4.65|0
1638433200000|2021-12-02 08:20:00|6.19|5.19|6.64|5.64|6.68|5.68|6.05|5.05|0
1638433500000|2021-12-02 08:25:00|6.66|5.66|6.42|5.42|6.71|5.71|6.3|5.3|0
1638433800000|2021-12-02 08:30:00|6.4|5.4|5.72|4.72|6.4|5.4|5.6|4.6|0
1638434100000|2021-12-02 08:35:00|5.76|4.76|5.7|4.7|6.04|5.04|5.6|4.6|0
1638434400000|2021-12-02 08:40:00|5.68|4.68|6.07|5.07|6.1|5.1|5.62|4.62|0
1638434700000|2021-12-02 08:45:00|5.99|4.99|6.09|5.09|6.2|5.2|5.92|4.92|0
1638435000000|2021-12-02 08:50:00|6.11|5.11|6.47|5.47|6.51|5.51|6.07|5.07|0
1638435300000|2021-12-02 08:55:00|6.49|5.49|6.42|5.42|6.56|5.56|6.33|5.33|0
1638435600000|2021-12-02 09:00:00|6.4|5.4|6.85|5.85|6.89|5.89|6.21|5.21|0
1638435900000|2021-12-02 09:05:00|6.89|5.89|6.93|5.93|6.99|5.99|6.84|5.84|0
1638436200000|2021-12-02 09:10:00|6.98|5.98|7.28|6.28|7.33|6.33|6.86|5.86|0
1638436500000|2021-12-02 09:15:00|7.31|6.31|5.5|4.5|7.77|6.77|5.5|4.5|0
1638436800000|2021-12-02 09:20:00|5.52|4.52|6|5|6|5|5.46|4.46|0
1638437100000|2021-12-02 09:25:00|5.94|4.94|5.66|4.66|6.02|5.02|5.58|4.58|0
1638437400000|2021-12-02 09:30:00|5.69|4.69|5.32|4.32|5.69|4.69|5.3|4.3|0
1638437700000|2021-12-02 09:35:00|5.31|4.31|5.5|4.5|5.51|4.51|5.18|4.18|0
1638438000000|2021-12-02 09:40:00|5.48|4.48|5.38|4.38|5.61|4.61|5.27|4.27|0
1638438300000|2021-12-02 09:45:00|5.36|4.36|5.11|4.11|5.48|4.48|5.11|4.11|0
1638438600000|2021-12-02 09:50:00|5.17|4.17|6|5|6.04|5.04|5.08|4.08|0
1638438900000|2021-12-02 09:55:00|6.06|5.06|6.17|5.17|6.25|5.25|6.06|5.06|0
1638439200000|2021-12-02 10:00:00|6.21|5.21|6.01|5.01|6.27|5.27|5.9|4.9|0
1638439500000|2021-12-02 10:05:00|6|5|5.87|4.87|6.08|5.08|5.86|4.86|0
1638439800000|2021-12-02 10:10:00|5.85|4.85|5.19|4.19|5.85|4.85|5.17|4.17|0
1638440100000|2021-12-02 10:15:00|5.08|4.08|5.86|4.86|5.89|4.89|4.81|3.81|0
1638440400000|2021-12-02 10:20:00|5.95|4.95|6.21|5.21|6.23|5.23|5.58|4.58|0
1638440700000|2021-12-02 10:25:00|6.19|5.19|6.14|5.14|6.36|5.36|6.04|5.04|0
1638441000000|2021-12-02 10:30:00|6.09|5.09|6.3|5.3|6.31|5.31|5.93|4.93|0
1638441300000|2021-12-02 10:35:00|6.26|5.26|6.95|5.95|6.95|5.95|6.2|5.2|0
1638441600000|2021-12-02 10:40:00|6.97|5.97|6.12|5.12|7|6|6.04|5.04|0
1638441900000|2021-12-02 10:45:00|6.13|5.13|6.17|5.17|6.31|5.31|6.05|5.05|0
1638442200000|2021-12-02 10:50:00|6.14|5.14|6.15|5.15|6.31|5.31|5.88|4.88|0
1638442500000|2021-12-02 10:55:00|6.13|5.13|6.11|5.11|6.18|5.18|5.94|4.94|0
1638442800000|2021-12-02 11:00:00|6.09|5.09|5.8|4.8|6.15|5.15|5.72|4.72|0
1638443100000|2021-12-02 11:05:00|5.81|4.81|6|5|6.04|5.04|5.81|4.81|0
1638443400000|2021-12-02 11:10:00|6.02|5.02|5.87|4.87|6.08|5.08|5.76|4.76|0
1638443700000|2021-12-02 11:15:00|5.81|4.81|5.55|4.55|5.87|4.87|5.53|4.53|0
1638444000000|2021-12-02 11:20:00|5.53|4.53|5.67|4.67|5.76|4.76|5.53|4.53|0
1638444300000|2021-12-02 11:25:00|5.66|4.66|5.66|4.66|5.83|4.83|5.56|4.56|0
1638444600000|2021-12-02 11:30:00|5.67|4.67|5.64|4.64|5.97|4.97|5.62|4.62|0
1638444900000|2021-12-02 11:35:00|5.66|4.66|5.56|4.56|5.68|4.68|5.45|4.45|0
1638445200000|2021-12-02 11:40:00|5.57|4.57|5.54|4.54|5.68|4.68|5.45|4.45|0
1638445500000|2021-12-02 11:45:00|5.53|4.53|5.73|4.73|5.83|4.83|5.52|4.52|0
1638445800000|2021-12-02 11:50:00|5.72|4.72|5.75|4.75|5.81|4.81|5.58|4.58|0
1638446100000|2021-12-02 11:55:00|5.77|4.77|5.77|4.77|5.93|4.93|5.72|4.72|0
1638446400000|2021-12-02 12:00:00|5.75|4.75|5.77|4.77|6.02|5.02|5.63|4.63|0
1638446700000|2021-12-02 12:05:00|5.79|4.79|5.12|4.12|5.79|4.79|5.12|4.12|0
1638447000000|2021-12-02 12:10:00|5.14|4.14|5.14|4.14|5.39|4.39|5.03|4.03|0
1638447300000|2021-12-02 12:15:00|5.13|4.13|4.88|3.88|5.18|4.18|4.78|3.78|0
1638447600000|2021-12-02 12:20:00|4.85|3.85|5.92|4.92|6.04|5.04|4.68|3.68|0
1638447900000|2021-12-02 12:25:00|5.91|4.91|5.5|4.5|5.94|4.94|5.23|4.23|0
1638448200000|2021-12-02 12:30:00|5.51|4.51|5.33|4.33|5.53|4.53|5.29|4.29|0
1638448500000|2021-12-02 12:35:00|5.34|4.34|5.33|4.33|5.53|4.53|5.27|4.27|0
1638448800000|2021-12-02 12:40:00|5.27|4.27|6.28|5.28|6.32|5.32|4.67|3.67|0
1638449100000|2021-12-02 12:45:00|6.3|5.3|6.5|5.5|6.54|5.54|6.28|5.28|0
1638449400000|2021-12-02 12:50:00|6.48|5.48|7.03|6.03|7.03|6.03|6.46|5.46|0
1638449700000|2021-12-02 12:55:00|6.99|5.99|7.25|6.25|7.34|6.34|6.99|5.99|0
1638450000000|2021-12-02 13:00:00|7.23|6.23|7.67|6.67|7.67|6.67|7.14|6.14|0
1638450300000|2021-12-02 13:05:00|7.64|6.64|8|7|8.08|7.08|7.48|6.48|0
1638450600000|2021-12-02 13:10:00|8.03|7.03|6.64|5.64|8.13|7.13|6.51|5.51|0
1638450900000|2021-12-02 13:15:00|6.62|5.62|6.26|5.26|6.75|5.75|6.23|5.23|0
1638451200000|2021-12-02 13:20:00|6.21|5.21|5.81|4.81|6.38|5.38|5.74|4.74|0
1638451500000|2021-12-02 13:25:00|5.83|4.83|6.09|5.09|6.13|5.13|5.7|4.7|0
1638451800000|2021-12-02 13:30:00|6.03|5.03|6.29|5.29|6.49|5.49|6.02|5.02|0
1638452100000|2021-12-02 13:35:00|6.25|5.25|5.85|4.85|6.43|5.43|5.81|4.81|0
1638452400000|2021-12-02 13:40:00|5.81|4.81|5.41|4.41|5.92|4.92|5.38|4.38|0
1638452700000|2021-12-02 13:45:00|5.45|4.45|5.48|4.48|5.61|4.61|5.29|4.29|0
1638453000000|2021-12-02 13:50:00|5.38|4.38|5.68|4.68|5.69|4.69|5.29|4.29|0
1638453300000|2021-12-02 13:55:00|5.72|4.72|5.59|4.59|5.78|4.78|5.59|4.59|0
1638453600000|2021-12-02 14:00:00|5.55|4.55|5.09|4.09|5.89|4.89|5.08|4.08|0
1638453900000|2021-12-02 14:05:00|5.07|4.07|5.09|4.09|5.16|4.16|4.77|3.77|0
1638454200000|2021-12-02 14:10:00|5.1|4.1|5.78|4.78|5.78|4.78|4.86|3.86|0
1638454500000|2021-12-02 14:15:00|5.8|4.8|5.63|4.63|5.95|4.95|5.5|4.5|0
1638454800000|2021-12-02 14:20:00|5.61|4.61|5.64|4.64|5.79|4.79|5.5|4.5|0
1638455100000|2021-12-02 14:25:00|5.66|4.66|5.6|4.6|5.98|4.98|5.58|4.58|0
1638455400000|2021-12-02 14:30:00|5.62|4.62|5.47|4.47|6.31|5.31|5.44|4.44|0
1638455700000|2021-12-02 14:35:00|5.56|4.56|7.66|6.66|7.66|6.66|5.42|4.42|0
1638456000000|2021-12-02 14:40:00|7.73|6.73|8.03|7.03|8.52|7.52|7.37|6.37|0
1638456300000|2021-12-02 14:45:00|8.08|7.08|7.13|6.13|8.99|7.99|5.81|4.81|0
1638456600000|2021-12-02 14:50:00|7.1|6.1|8.47|7.47|8.55|7.55|7.06|6.06|0
1638456900000|2021-12-02 14:55:00|8.44|7.44|8.52|7.52|8.6|7.6|7.82|6.82|0
1638457200000|2021-12-02 15:00:00|8.6|7.6|8.94|7.94|9.09|8.09|7.51|6.51|0
1638457500000|2021-12-02 15:05:00|8.86|7.86|7.35|6.35|9|8|7.18|6.18|0
1638457800000|2021-12-02 15:10:00|7.5|6.5|7.13|6.13|7.53|6.53|6.69|5.69|0
1638458100000|2021-12-02 15:15:00|7.23|6.23|7.76|6.76|7.8|6.8|6.24|5.24|0
1638458400000|2021-12-02 15:20:00|7.71|6.71|8.43|7.43|8.54|7.54|7.34|6.34|0
1638458700000|2021-12-02 15:25:00|8.33|7.33|8.73|7.73|9.13|8.13|7.66|6.66|0
1638459000000|2021-12-02 15:30:00|8.63|7.63|6.97|5.97|9.3|8.3|6.94|5.94|0
1638459300000|2021-12-02 15:35:00|6.94|5.94|6.56|5.56|7.51|6.51|6.33|5.33|0
1638459600000|2021-12-02 15:40:00|6.71|5.71|6.76|5.76|7.68|6.68|6.71|5.71|0
1638459900000|2021-12-02 15:45:00|6.81|5.81|7.33|6.33|7.7|6.7|6.57|5.57|0
1638460200000|2021-12-02 15:50:00|7.48|6.48|6.82|5.82|7.84|6.84|6.67|5.67|0
1638460500000|2021-12-02 15:55:00|7.34|6.34|9.29|8.29|9.32|8.32|7.16|6.16|0
1638460800000|2021-12-02 16:00:00|9.25|8.25|8.73|7.73|9.8|8.8|8.54|7.54|0
1638461100000|2021-12-02 16:05:00|8.81|7.81|8.91|7.91|10.6|9.59|7.26|6.26|0
1638461400000|2021-12-02 16:10:00|8.88|7.88|8.68|7.68|9.18|8.18|8.11|7.11|0
1638461700000|2021-12-02 16:15:00|8.88|7.88|9.26|8.26|9.59|8.59|8.68|7.68|0
1638462000000|2021-12-02 16:20:00|9.29|8.29|9.14|8.14|10.09|9.09|9.12|8.12|0
1638462300000|2021-12-02 16:25:00|9.17|8.17|9.34|8.34|9.83|8.83|9.08|8.08|0
1638462600000|2021-12-02 16:30:00|9.4|8.4|7.88|6.88|9.68|8.68|7.2|6.2|0
1638462900000|2021-12-02 16:35:00|7.94|6.94|8.25|7.25|8.79|7.79|7.65|6.65|0
1638463200000|2021-12-02 16:40:00|8.17|7.17|8.09|7.09|9.33|8.33|8.06|7.06|0
1638463500000|2021-12-02 16:45:00|8.01|7.01|9|8|9.09|8.09|7.65|6.65|0
1638463800000|2021-12-02 16:50:00|8.91|7.91|8.61|7.61|9.3|8.3|8.16|7.16|0
1638464100000|2021-12-02 16:55:00|8.58|7.58|9.31|8.31|9.68|8.68|7.87|6.87|0
1638464400000|2021-12-02 17:00:00|9.37|8.37|9.99|8.99|10.12|9.12|8.86|7.86|0
1638464700000|2021-12-02 17:05:00|9.94|8.94|10.38|9.38|10.45|9.45|9.52|8.52|0
1638465000000|2021-12-02 17:10:00|10.32|9.32|10.83|9.8|10.83|9.8|10.12|9.12|0
1638465300000|2021-12-02 17:15:00|10.8|9.77|9.37|8.37|10.91|9.87|9.09|8.09|0
1638465600000|2021-12-02 17:20:00|9.46|8.46|9.95|8.95|10.08|9.08|9.46|8.46|0
1638465900000|2021-12-02 17:25:00|10.01|9.01|9.98|8.98|10.11|9.11|9.75|8.75|0
1638466200000|2021-12-02 17:30:00|10.01|9.01|9.26|8.26|10.14|9.14|9.26|8.26|0
1638466500000|2021-12-02 17:35:00|9.29|8.29|9.29|8.29|9.61|8.61|8.69|7.69|0
1638466800000|2021-12-02 17:40:00|9.2|8.2|9.01|8.01|9.74|8.74|8.89|7.89|0
1638467100000|2021-12-02 17:45:00|8.98|7.98|10.13|9.13|10.13|9.13|8.98|7.98|0
1638467400000|2021-12-02 17:50:00|10.03|9.03|9.13|8.13|10.13|9.13|9.1|8.1|0
1638467700000|2021-12-02 17:55:00|9.16|8.16|9.22|8.22|9.6|8.6|8.88|7.88|0
1638468000000|2021-12-02 18:00:00|9.34|8.34|9.37|8.37|9.4|8.4|8.1|7.1|0
1638468300000|2021-12-02 18:05:00|9.5|8.5|8.81|7.81|9.69|8.69|8.43|7.43|0
1638468600000|2021-12-02 18:10:00|8.84|7.84|9.55|8.55|9.58|8.58|8.43|7.43|0
1638468900000|2021-12-02 18:15:00|9.62|8.62|9.14|8.14|9.71|8.71|8.99|7.99|0
1638469200000|2021-12-02 18:20:00|9.26|8.26|8.52|7.52|9.36|8.36|8.18|7.18|0
1638469500000|2021-12-02 18:25:00|8.57|7.57|8.43|7.43|8.9|7.9|8.2|7.2|0
1638469800000|2021-12-02 18:30:00|8.54|7.54|9.32|8.32|9.35|8.35|7.95|6.95|0
1638470100000|2021-12-02 18:35:00|9.25|8.25|9.56|8.56|9.63|8.63|8.89|7.89|0
1638470400000|2021-12-02 18:40:00|9.5|8.5|9.19|8.19|9.74|8.74|9|8|0
1638470700000|2021-12-02 18:45:00|9.15|8.15|8.7|7.7|9.22|8.22|8.25|7.25|0
1638471000000|2021-12-02 18:50:00|8.67|7.67|9.94|8.94|10.07|9.07|8.16|7.16|0
1638471300000|2021-12-02 18:55:00|9.87|8.87|10.47|9.47|10.58|9.57|9.87|8.87|0
1638471600000|2021-12-02 19:00:00|10.44|9.44|10.13|9.13|10.69|9.67|9.8|8.8|0
1638471900000|2021-12-02 19:05:00|10.2|9.2|10.19|9.19|10.54|9.53|9.72|8.72|0
1638472200000|2021-12-02 19:10:00|10.3|9.3|9.8|8.8|10.4|9.4|9.48|8.48|0
1638472500000|2021-12-02 19:15:00|9.93|8.93|10.6|9.59|10.79|9.76|9.78|8.78|0
1638472800000|2021-12-02 19:20:00|10.57|9.56|10.18|9.18|10.67|9.66|10.12|9.12|0
1638473100000|2021-12-02 19:25:00|10.22|9.22|10.96|9.92|11.04|9.99|9.88|8.88|0
1638473400000|2021-12-02 19:30:00|10.93|9.88|10.61|9.6|11.07|10.02|10.48|9.48|0
1638473700000|2021-12-02 19:35:00|10.63|9.61|10.04|9.04|10.85|9.81|9.94|8.94|0
1638474000000|2021-12-02 19:40:00|10.08|9.08|10.01|9.01|10.31|9.31|9.74|8.74|0
1638474300000|2021-12-02 19:45:00|10.04|9.04|9.04|8.04|10.17|9.17|9.04|8.04|0
1638474600000|2021-12-02 19:50:00|9.2|8.2|9.04|8.04|9.64|8.64|8.71|7.71|0
1638474900000|2021-12-02 19:55:00|9.07|8.07|9.31|8.31|9.96|8.96|9.04|8.04|0
1638475200000|2021-12-02 20:00:00|9.44|8.44|9.79|8.79|10.09|9.09|9.34|8.34|0
1638475500000|2021-12-02 20:05:00|9.82|8.82|9.92|8.92|10.43|9.43|9.47|8.47|0
1638475800000|2021-12-02 20:10:00|9.95|8.95|9.3|8.3|9.95|8.95|8.43|7.43|0
1638476100000|2021-12-02 20:15:00|9.46|8.46|9.05|8.05|9.59|8.59|8.81|7.81|0
1638476400000|2021-12-02 20:20:00|8.9|7.9|8.81|7.81|9.17|8.17|8.54|7.54|0
1638476700000|2021-12-02 20:25:00|8.78|7.78|8.98|7.98|9.55|8.55|8.63|7.63|0
1638477000000|2021-12-02 20:30:00|9.01|8.01|10.04|9.04|10.38|9.38|8.98|7.98|0
1638477300000|2021-12-02 20:35:00|9.94|8.94|10.1|9.1|10.34|9.34|9.58|8.58|0
1638477600000|2021-12-02 20:40:00|10|9|10.34|9.34|10.98|9.93|9.93|8.93|0
1638477900000|2021-12-02 20:45:00|10.37|9.37|10.18|9.18|10.58|9.58|9.22|8.22|0
1638478200000|2021-12-02 20:50:00|9.8|8.8|8.26|7.26|10.13|9.13|8.07|7.07|0
1638478500000|2021-12-02 20:55:00|8.29|7.29|8.58|7.58|8.93|7.93|7.55|6.55|0
1638478800000|2021-12-02 21:00:00|8.87|7.87|8.66|7.66|9.37|8.37|8.46|7.46|0
1638479100000|2021-12-02 21:05:00|8.63|7.63|8.35|7.35|9.08|8.08|8.35|7.35|0
1638479400000|2021-12-02 21:10:00|8.32|7.32|8.03|7.03|8.61|7.61|8|7|0
1638479700000|2021-12-02 21:15:00|8.12|7.12|8.57|7.57|8.66|7.66|8.03|7.03|0
1638480000000|2021-12-02 21:20:00|8.56|7.56|8.63|7.63|8.84|7.84|8.48|7.48|0
1638480300000|2021-12-02 21:25:00|8.61|7.61|8.69|7.69|8.72|7.72|8.51|7.51|0
1638480600000|2021-12-02 21:30:00|8.64|7.64|9.05|8.05|9.11|8.11|8.64|7.64|0
1638480900000|2021-12-02 21:35:00|9.08|8.08|9.15|8.15|9.17|8.17|8.92|7.92|0
1638481200000|2021-12-02 21:40:00|9.17|8.17|9.17|8.17|9.36|8.36|9.14|8.14|0
1638481500000|2021-12-02 21:45:00|9.2|8.2|9.16|8.16|9.45|8.45|9.07|8.07|0
1638481800000|2021-12-02 21:50:00|9.13|8.13|9.54|8.54|9.57|8.57|9.07|8.07|0
1638482100000|2021-12-02 21:55:00|9.57|8.57|9.49|8.49|9.59|8.59|9.32|8.32|0
1638482400000|2021-12-02 22:00:00|9.5|8.5|9.43|8.43|9.5|8.5|9.39|8.39|0
1638482700000|2021-12-02 22:05:00|9.42|8.42|9.45|8.45|9.45|8.45|9.4|8.4|0
1638483000000|2021-12-02 22:10:00|9.44|8.44|9.45|8.45|9.46|8.46|9.43|8.43|0
1638483300000|2021-12-02 22:15:00|9.43|8.43|9.47|8.47|9.51|8.51|9.4|8.4|0
1638483600000|2021-12-02 22:20:00|9.46|8.46|9.47|8.47|9.47|8.47|9.46|8.46|0
1638483900000|2021-12-02 22:25:00|9.49|8.49|9.48|8.48|9.5|8.5|9.47|8.47|0
1638484200000|2021-12-02 22:30:00|9.49|8.49|9.6|8.6|9.6|8.6|9.48|8.48|0
1638484500000|2021-12-02 22:35:00|9.62|8.62|9.65|8.65|9.66|8.66|9.62|8.62|0
1638484800000|2021-12-02 22:40:00|9.66|8.66|9.62|8.62|9.69|8.69|9.62|8.62|0
1638485100000|2021-12-02 22:45:00|9.65|8.65|9.61|8.61|9.65|8.65|9.58|8.58|0
1638485400000|2021-12-02 22:50:00|9.63|8.63|9.55|8.55|9.63|8.63|9.51|8.51|0
1638485700000|2021-12-02 22:55:00|9.56|8.56|9.5|8.5|9.61|8.61|9.5|8.5|0
1638486000000|2021-12-02 23:00:00|9.51|8.51|9.69|8.69|9.89|8.89|9.33|8.33|0
1638486300000|2021-12-02 23:05:00|9.72|8.72|9.42|8.42|9.75|8.75|9.42|8.42|0
1638486600000|2021-12-02 23:10:00|9.44|8.44|8.77|7.77|9.46|8.46|8.71|7.71|0
1638486900000|2021-12-02 23:15:00|8.83|7.83|8.23|7.23|8.92|7.92|7.98|6.98|0
1638487200000|2021-12-02 23:20:00|8.29|7.29|7.82|6.82|8.42|7.42|7.72|6.72|0
1638487500000|2021-12-02 23:25:00|7.84|6.84|7.7|6.7|8.11|7.11|7.7|6.7|0
1638487800000|2021-12-02 23:30:00|7.73|6.73|7.7|6.7|7.86|6.86|7.58|6.58|0
1638488100000|2021-12-02 23:35:00|7.78|6.78|7.69|6.69|7.94|6.94|7.67|6.67|0
1638488400000|2021-12-02 23:40:00|7.72|6.72|7.4|6.4|7.8|6.8|7.3|6.3|0
1638488700000|2021-12-02 23:45:00|7.42|6.42|7.4|6.4|7.62|6.62|7.29|6.29|0
1638489000000|2021-12-02 23:50:00|7.42|6.42|7.26|6.26|7.42|6.42|6.96|5.96|0
1638489300000|2021-12-02 23:55:00|7.29|6.29|6.79|5.79|7.37|6.37|6.68|5.68|0
1638489600000|2021-12-03 00:00:00|6.76|5.76|6.59|5.59|6.93|5.93|6.32|5.32|0
1638489900000|2021-12-03 00:05:00|6.62|5.62|6.83|5.83|6.83|5.83|6.55|5.55|0
1638490200000|2021-12-03 00:10:00|6.85|5.85|6.96|5.96|7.02|6.02|6.64|5.64|0
1638490500000|2021-12-03 00:15:00|6.97|5.97|7.12|6.12|7.15|6.15|6.68|5.68|0
1638490800000|2021-12-03 00:20:00|7.1|6.1|6.96|5.96|7.27|6.27|6.96|5.96|0
1638491100000|2021-12-03 00:25:00|6.94|5.94|7.37|6.37|7.45|6.45|6.94|5.94|0
1638491400000|2021-12-03 00:30:00|7.4|6.4|7.45|6.45|7.63|6.63|7.24|6.24|0
1638491700000|2021-12-03 00:35:00|7.42|6.42|7.34|6.34|7.55|6.55|7.16|6.16|0
1638492000000|2021-12-03 00:40:00|7.29|6.29|7.23|6.23|7.44|6.44|7.16|6.16|0
1638492300000|2021-12-03 00:45:00|7.25|6.25|7.05|6.05|7.3|6.3|7|6|0
1638492600000|2021-12-03 00:50:00|7.04|6.04|6.93|5.93|7.23|6.23|6.9|5.9|0
1638492900000|2021-12-03 00:55:00|6.95|5.95|7.1|6.1|7.17|6.17|6.93|5.93|0
1638493200000|2021-12-03 01:00:00|7.08|6.08|7.02|6.02|7.2|6.2|6.87|5.87|0
1638493500000|2021-12-03 01:05:00|7.04|6.04|7.72|6.72|7.77|6.77|7.04|6.04|0
1638493800000|2021-12-03 01:10:00|7.75|6.75|7.33|6.33|7.77|6.77|7.27|6.27|0
1638494100000|2021-12-03 01:15:00|7.32|6.32|7.42|6.42|7.42|6.42|7.22|6.22|0
1638494400000|2021-12-03 01:20:00|7.5|6.5|6.96|5.96|7.5|6.5|6.96|5.96|0
1638494700000|2021-12-03 01:25:00|6.98|5.98|6.64|5.64|7.01|6.01|6.62|5.62|0
1638495000000|2021-12-03 01:30:00|6.62|5.62|6.47|5.47|6.64|5.64|6.25|5.25|0
1638495300000|2021-12-03 01:35:00|6.45|5.45|6.06|5.06|6.45|5.45|5.98|4.98|0
1638495600000|2021-12-03 01:40:00|6.08|5.08|5.73|4.73|6.11|5.11|5.58|4.58|0
1638495900000|2021-12-03 01:45:00|5.7|4.7|5.47|4.47|5.7|4.7|5.26|4.26|0
1638496200000|2021-12-03 01:50:00|5.46|4.46|5.8|4.8|5.86|4.86|5.45|4.45|0
1638496500000|2021-12-03 01:55:00|5.82|4.82|6.03|5.03|6.05|5.05|5.76|4.76|0
1638496800000|2021-12-03 02:00:00|6.01|5.01|6.13|5.13|6.34|5.34|5.96|4.96|0
1638497100000|2021-12-03 02:05:00|6.1|5.1|6.01|5.01|6.23|5.23|5.94|4.94|0
1638497400000|2021-12-03 02:10:00|6.05|5.05|6.26|5.26|6.27|5.27|5.93|4.93|0
1638497700000|2021-12-03 02:15:00|6.25|5.25|5.97|4.97|6.34|5.34|5.97|4.97|0
1638498000000|2021-12-03 02:20:00|5.98|4.98|5.84|4.84|5.98|4.98|5.83|4.83|0
1638498300000|2021-12-03 02:25:00|5.83|4.83|5.99|4.99|5.99|4.99|5.76|4.76|0
1638498600000|2021-12-03 02:30:00|5.98|4.98|5.94|4.94|5.99|4.99|5.82|4.82|0
1638498900000|2021-12-03 02:35:00|5.95|4.95|5.8|4.8|5.97|4.97|5.76|4.76|0
1638499200000|2021-12-03 02:40:00|5.84|4.84|5.7|4.7|5.95|4.95|5.7|4.7|0
1638499500000|2021-12-03 02:45:00|5.71|4.71|6.12|5.12|6.23|5.23|5.71|4.71|0
1638499800000|2021-12-03 02:50:00|6.13|5.13|6.07|5.07|6.23|5.23|6.03|5.03|0
1638500100000|2021-12-03 02:55:00|6.06|5.06|6.24|5.24|6.28|5.28|6.06|5.06|0
1638500400000|2021-12-03 03:00:00|6.22|5.22|6.24|5.24|6.31|5.31|6.16|5.16|0
1638500700000|2021-12-03 03:05:00|6.26|5.26|6.31|5.31|6.35|5.35|6.17|5.17|0
1638501000000|2021-12-03 03:10:00|6.32|5.32|6.31|5.31|6.33|5.33|6.17|5.17|0
1638501300000|2021-12-03 03:15:00|6.34|5.34|6.46|5.46|6.53|5.53|6.34|5.34|0
1638501600000|2021-12-03 03:20:00|6.47|5.47|6.37|5.37|6.67|5.67|6.25|5.25|0
1638501900000|2021-12-03 03:25:00|6.38|5.38|6.48|5.48|6.5|5.5|6.3|5.3|0
1638502200000|2021-12-03 03:30:00|6.53|5.53|6.55|5.55|6.68|5.68|6.5|5.5|0
1638502500000|2021-12-03 03:35:00|6.52|5.52|7.02|6.02|7.05|6.05|6.5|5.5|0
1638502800000|2021-12-03 03:40:00|7.03|6.03|7.08|6.08|7.13|6.13|6.9|5.9|0
1638503100000|2021-12-03 03:45:00|7.05|6.05|7.3|6.3|7.34|6.34|7|6|0
1638503400000|2021-12-03 03:50:00|7.28|6.28|7.35|6.35|7.46|6.46|7.28|6.28|0
1638503700000|2021-12-03 03:55:00|7.33|6.33|7.23|6.23|7.33|6.33|7.07|6.07|0
1638504000000|2021-12-03 04:00:00|7.25|6.25|7.58|6.58|7.75|6.75|7.25|6.25|0
1638504300000|2021-12-03 04:05:00|7.61|6.61|7.69|6.69|7.99|6.99|7.5|6.5|0
1638504600000|2021-12-03 04:10:00|7.72|6.72|7.71|6.71|7.77|6.77|7.61|6.61|0
1638504900000|2021-12-03 04:15:00|7.74|6.74|7.57|6.57|7.74|6.74|7.52|6.52|0
1638505200000|2021-12-03 04:20:00|7.6|6.6|7.39|6.39|7.65|6.65|7.36|6.36|0
1638505500000|2021-12-03 04:25:00|7.41|6.41|7.4|6.4|7.54|6.54|7.33|6.33|0
1638505800000|2021-12-03 04:30:00|7.38|6.38|7.48|6.48|7.61|6.61|7.38|6.38|0
1638506100000|2021-12-03 04:35:00|7.5|6.5|7.54|6.54|7.59|6.59|7.39|6.39|0
1638506400000|2021-12-03 04:40:00|7.48|6.48|8.24|7.24|8.25|7.25|7.48|6.48|0
1638506700000|2021-12-03 04:45:00|8.22|7.22|7.94|6.94|8.28|7.28|7.92|6.92|0
1638507000000|2021-12-03 04:50:00|7.92|6.92|7.81|6.81|7.97|6.97|7.8|6.8|0
1638507300000|2021-12-03 04:55:00|7.8|6.8|7.9|6.9|7.99|6.99|7.71|6.71|0
1638507600000|2021-12-03 05:00:00|7.93|6.93|7.9|6.9|8.06|7.06|7.87|6.87|0
1638507900000|2021-12-03 05:05:00|7.89|6.89|7.64|6.64|7.89|6.89|7.61|6.61|0
1638508200000|2021-12-03 05:10:00|7.62|6.62|7.84|6.84|7.84|6.84|7.6|6.6|0
1638508500000|2021-12-03 05:15:00|7.87|6.87|7.97|6.97|8.12|7.12|7.84|6.84|0
1638508800000|2021-12-03 05:20:00|7.93|6.93|8.11|7.11|8.11|7.11|7.92|6.92|0
1638509100000|2021-12-03 05:25:00|8.14|7.14|8.08|7.08|8.28|7.28|7.97|6.97|0
1638509400000|2021-12-03 05:30:00|8.09|7.09|8.01|7.01|8.37|7.37|7.85|6.85|0
1638509700000|2021-12-03 05:35:00|7.99|6.99|8.48|7.48|8.51|7.51|7.95|6.95|0
1638510000000|2021-12-03 05:40:00|8.45|7.45|8.33|7.33|8.57|7.57|8.3|7.3|0
1638510300000|2021-12-03 05:45:00|8.34|7.34|7.51|6.51|8.53|7.53|7.49|6.49|0
1638510600000|2021-12-03 05:50:00|7.49|6.49|7.68|6.68|7.68|6.68|7.46|6.46|0
1638510900000|2021-12-03 05:55:00|7.65|6.65|7.41|6.41|7.68|6.68|7.29|6.29|0
1638511200000|2021-12-03 06:00:00|7.45|6.45|7.21|6.21|7.67|6.67|7.18|6.18|0
1638511500000|2021-12-03 06:05:00|7.26|6.26|7.67|6.67|7.67|6.67|7.18|6.18|0
1638511800000|2021-12-03 06:10:00|7.65|6.65|7.83|6.83|7.83|6.83|7.61|6.61|0
1638512100000|2021-12-03 06:15:00|7.84|6.84|7.66|6.66|7.86|6.86|7.66|6.66|0
1638512400000|2021-12-03 06:20:00|7.69|6.69|7.88|6.88|7.91|6.91|7.69|6.69|0
1638512700000|2021-12-03 06:25:00|7.85|6.85|7.84|6.84|7.94|6.94|7.72|6.72|0
1638513000000|2021-12-03 06:30:00|7.85|6.85|7.82|6.82|7.94|6.94|7.68|6.68|0
1638513300000|2021-12-03 06:35:00|7.83|6.83|7.41|6.41|7.83|6.83|7.4|6.4|0
1638513600000|2021-12-03 06:40:00|7.46|6.46|7.32|6.32|7.56|6.56|7.19|6.19|0
1638513900000|2021-12-03 06:45:00|7.3|6.3|7.72|6.72|7.79|6.79|7.16|6.16|0
1638514200000|2021-12-03 06:50:00|7.74|6.74|7.67|6.67|7.75|6.75|7.45|6.45|0
1638514500000|2021-12-03 06:55:00|7.69|6.69|7.39|6.39|7.69|6.69|7.12|6.12|0
1638514800000|2021-12-03 07:00:00|7.44|6.44|7.09|6.09|7.44|6.44|6.92|5.92|0
1638515100000|2021-12-03 07:05:00|7.07|6.07|6.99|5.99|7.09|6.09|6.94|5.94|0
1638515400000|2021-12-03 07:10:00|7.01|6.01|6.64|5.64|7.06|6.06|6.59|5.59|0
1638515700000|2021-12-03 07:15:00|6.61|5.61|6.52|5.52|6.83|5.83|6.51|5.51|0
1638516000000|2021-12-03 07:20:00|6.51|5.51|6.44|5.44|6.61|5.61|6.4|5.4|0
1638516300000|2021-12-03 07:25:00|6.46|5.46|6.9|5.9|6.9|5.9|6.46|5.46|0
1638516600000|2021-12-03 07:30:00|6.86|5.86|6.86|5.86|7.06|6.06|6.73|5.73|0
1638516900000|2021-12-03 07:35:00|6.87|5.87|6.92|5.92|7.08|6.08|6.82|5.82|0
1638517200000|2021-12-03 07:40:00|6.9|5.9|6.81|5.81|7.05|6.05|6.69|5.69|0
1638517500000|2021-12-03 07:45:00|6.82|5.82|7.07|6.07|7.1|6.1|6.69|5.69|0
1638517800000|2021-12-03 07:50:00|7.06|6.06|7.36|6.36|7.47|6.47|7.06|6.06|0
1638518100000|2021-12-03 07:55:00|7.35|6.35|7.58|6.58|7.66|6.66|7.23|6.23|0
1638518400000|2021-12-03 08:00:00|7.62|6.62|7.14|6.14|7.74|6.74|7.06|6.06|0
1638518700000|2021-12-03 08:05:00|7.17|6.17|7.42|6.42|7.46|6.46|7.09|6.09|0
1638519000000|2021-12-03 08:10:00|7.41|6.41|7.24|6.24|7.46|6.46|7.06|6.06|0
1638519300000|2021-12-03 08:15:00|7.22|6.22|7.21|6.21|7.37|6.37|6.98|5.98|0
1638519600000|2021-12-03 08:20:00|7.2|6.2|7.08|6.08|7.24|6.24|6.77|5.77|0
1638519900000|2021-12-03 08:25:00|7.1|6.1|6.92|5.92|7.17|6.17|6.92|5.92|0
1638520200000|2021-12-03 08:30:00|6.79|5.79|6.34|5.34|6.82|5.82|6.26|5.26|0
1638520500000|2021-12-03 08:35:00|6.35|5.35|6.37|5.37|6.52|5.52|6.16|5.16|0
1638520800000|2021-12-03 08:40:00|6.35|5.35|7.05|6.05|7.37|6.37|6.25|5.25|0
1638521100000|2021-12-03 08:45:00|7|6|7.07|6.07|7.23|6.23|6.97|5.97|0
1638521400000|2021-12-03 08:50:00|7.13|6.13|6.92|5.92|7.13|6.13|6.82|5.82|0
1638521700000|2021-12-03 08:55:00|6.94|5.94|7.09|6.09|7.15|6.15|6.87|5.87|0
1638522000000|2021-12-03 09:00:00|7.12|6.12|7.14|6.14|7.22|6.22|6.91|5.91|0
1638522300000|2021-12-03 09:05:00|7.13|6.13|6.76|5.76|7.13|6.13|6.74|5.74|0
1638522600000|2021-12-03 09:10:00|6.73|5.73|7.32|6.32|7.32|6.32|6.73|5.73|0
1638522900000|2021-12-03 09:15:00|7.29|6.29|7.72|6.72|7.72|6.72|7.24|6.24|0
1638523200000|2021-12-03 09:20:00|7.75|6.75|7.21|6.21|7.75|6.75|7.21|6.21|0
1638523500000|2021-12-03 09:25:00|7.18|6.18|7.38|6.38|7.53|6.53|7.08|6.08|0
1638523800000|2021-12-03 09:30:00|7.42|6.42|7.2|6.2|7.54|6.54|7.2|6.2|0
1638524100000|2021-12-03 09:35:00|7.23|6.23|6.99|5.99|7.28|6.28|6.99|5.99|0
1638524400000|2021-12-03 09:40:00|7.01|6.01|7.28|6.28|7.28|6.28|6.92|5.92|0
1638524700000|2021-12-03 09:45:00|7.25|6.25|6.96|5.96|7.38|6.38|6.96|5.96|0
1638525000000|2021-12-03 09:50:00|7.01|6.01|6.81|5.81|7.01|6.01|6.78|5.78|0
1638525300000|2021-12-03 09:55:00|6.86|5.86|6.59|5.59|7.07|6.07|6.58|5.58|0
1638525600000|2021-12-03 10:00:00|6.6|5.6|6.51|5.51|6.84|5.84|6.49|5.49|0
1638525900000|2021-12-03 10:05:00|6.56|5.56|6.66|5.66|6.68|5.68|6.44|5.44|0
1638526200000|2021-12-03 10:10:00|6.62|5.62|6.41|5.41|6.73|5.73|6.41|5.41|0
1638526500000|2021-12-03 10:15:00|6.4|5.4|6.11|5.11|6.4|5.4|5.99|4.99|0
1638526800000|2021-12-03 10:20:00|6.1|5.1|5.9|4.9|6.1|5.1|5.75|4.75|0
1638527100000|2021-12-03 10:25:00|5.92|4.92|7.18|6.18|7.45|6.45|5.87|4.87|0
1638527400000|2021-12-03 10:30:00|7.21|6.21|7.15|6.15|7.31|6.31|7.11|6.11|0
1638527700000|2021-12-03 10:35:00|7.09|6.09|6.52|5.52|7.09|6.09|6.5|5.5|0
1638528000000|2021-12-03 10:40:00|6.57|5.57|6.63|5.63|6.95|5.95|6.4|5.4|0
1638528300000|2021-12-03 10:45:00|6.62|5.62|6.88|5.88|6.91|5.91|6.47|5.47|0
1638528600000|2021-12-03 10:50:00|6.91|5.91|6.74|5.74|6.93|5.93|6.74|5.74|0
1638528900000|2021-12-03 10:55:00|6.69|5.69|7.02|6.02|7.15|6.15|6.69|5.69|0
1638529200000|2021-12-03 11:00:00|6.93|5.93|7.43|6.43|7.53|6.53|6.93|5.93|0
1638529500000|2021-12-03 11:05:00|7.45|6.45|7.3|6.3|7.45|6.45|7.19|6.19|0
1638529800000|2021-12-03 11:10:00|7.32|6.32|6.87|5.87|7.32|6.32|6.87|5.87|0
1638530100000|2021-12-03 11:15:00|6.89|5.89|7.06|6.06|7.13|6.13|6.89|5.89|0
1638530400000|2021-12-03 11:20:00|7.09|6.09|7.18|6.18|7.21|6.21|6.94|5.94|0
1638530700000|2021-12-03 11:25:00|7.16|6.16|7.33|6.33|7.39|6.39|7.06|6.06|0
1638531000000|2021-12-03 11:30:00|7.31|6.31|7.36|6.36|7.44|6.44|7.23|6.23|0
1638531300000|2021-12-03 11:35:00|7.38|6.38|7.59|6.59|7.62|6.62|7.33|6.33|0
1638531600000|2021-12-03 11:40:00|7.61|6.61|8.02|7.02|8.05|7.05|7.61|6.61|0
1638531900000|2021-12-03 11:45:00|8.05|7.05|8.05|7.05|8.05|7.05|7.8|6.8|0
1638532200000|2021-12-03 11:50:00|8.03|7.03|8.04|7.04|8.24|7.24|7.99|6.99|0
1638532500000|2021-12-03 11:55:00|8.07|7.07|8.44|7.44|8.5|7.5|8.07|7.07|0
1638532800000|2021-12-03 12:00:00|8.47|7.47|8.52|7.52|8.67|7.67|8.29|7.29|0
1638533100000|2021-12-03 12:05:00|8.46|7.46|8.2|7.2|8.49|7.49|8.17|7.17|0
1638533400000|2021-12-03 12:10:00|8.17|7.17|8.57|7.57|8.72|7.72|8.17|7.17|0
1638533700000|2021-12-03 12:15:00|8.54|7.54|8.6|7.6|8.75|7.75|8.27|7.27|0
1638534000000|2021-12-03 12:20:00|8.63|7.63|8.74|7.74|8.83|7.83|8.54|7.54|0
1638534300000|2021-12-03 12:25:00|8.76|7.76|8.77|7.77|8.8|7.8|8.62|7.62|0
1638534600000|2021-12-03 12:30:00|8.8|7.8|8.95|7.95|9.01|8.01|8.68|7.68|0
1638534900000|2021-12-03 12:35:00|8.98|7.98|8.79|7.79|9.04|8.04|8.76|7.76|0
1638535200000|2021-12-03 12:40:00|8.82|7.82|8.82|7.82|8.94|7.94|8.73|7.73|0
1638535500000|2021-12-03 12:45:00|8.73|7.73|7.96|6.96|9.43|8.43|7.79|6.79|0
1638535800000|2021-12-03 12:50:00|7.93|6.93|7.93|6.93|8.04|7.04|7.9|6.9|0
1638536100000|2021-12-03 12:55:00|7.9|6.9|7.78|6.78|7.93|6.93|7.62|6.62|0
1638536400000|2021-12-03 13:00:00|7.81|6.81|8.06|7.06|8.06|7.06|7.7|6.7|0
1638536700000|2021-12-03 13:05:00|8.03|7.03|8.62|7.62|8.72|7.72|8.01|7.01|0
1638537000000|2021-12-03 13:10:00|8.56|7.56|8.68|7.68|8.78|7.78|8.41|7.41|0
1638537300000|2021-12-03 13:15:00|8.65|7.65|7.53|6.53|8.65|7.65|7.45|6.45|0
1638537600000|2021-12-03 13:20:00|7.5|6.5|7.45|6.45|7.53|6.53|7.31|6.31|0
1638537900000|2021-12-03 13:25:00|7.47|6.47|8.15|7.15|8.51|7.51|7.42|6.42|0
1638538200000|2021-12-03 13:30:00|8.16|7.16|7.74|6.74|10.01|9.01|7.7|6.7|0
1638538500000|2021-12-03 13:35:00|7.68|6.68|8.12|7.12|8.43|7.43|7.68|6.68|0
1638538800000|2021-12-03 13:40:00|8.06|7.06|7.56|6.56|8.12|7.12|7.39|6.39|0
1638539100000|2021-12-03 13:45:00|7.59|6.59|7.25|6.25|7.94|6.94|6.88|5.88|0
1638539400000|2021-12-03 13:50:00|7.28|6.28|7.41|6.41|7.5|6.5|6.93|5.93|0
1638539700000|2021-12-03 13:55:00|7.44|6.44|7.9|6.9|8.48|7.48|7.44|6.44|0
1638540000000|2021-12-03 14:00:00|7.96|6.96|8.2|7.2|8.32|7.32|7.52|6.52|0
1638540300000|2021-12-03 14:05:00|8.23|7.23|8.23|7.23|8.73|7.73|8.14|7.14|0
1638540600000|2021-12-03 14:10:00|8.19|7.19|8.31|7.31|8.44|7.44|8.01|7.01|0
1638540900000|2021-12-03 14:15:00|8.35|7.35|8.34|7.34|8.47|7.47|7.98|6.98|0
1638541200000|2021-12-03 14:20:00|8.37|7.37|7.8|6.8|8.37|7.37|7.77|6.77|0
1638541500000|2021-12-03 14:25:00|7.83|6.83|8.12|7.12|8.24|7.24|7.74|6.74|0
1638541800000|2021-12-03 14:30:00|8.15|7.15|8.97|7.97|9.62|8.62|7.62|6.62|0
1638542100000|2021-12-03 14:35:00|9|8|7.53|6.53|9|8|7.28|6.28|0
1638542400000|2021-12-03 14:40:00|7.34|6.34|6.75|5.75|7.91|6.91|6.53|5.53|0
1638542700000|2021-12-03 14:45:00|6.88|5.88|7.56|6.56|9.2|8.2|6.64|5.64|0
1638543000000|2021-12-03 14:50:00|7.45|6.45|6.94|5.94|8.38|7.38|6.77|5.77|0
1638543300000|2021-12-03 14:55:00|6.87|5.87|7.8|6.8|8.73|7.73|6.87|5.87|0
1638543600000|2021-12-03 15:00:00|7.78|6.78|8.79|7.79|8.79|7.79|6.7|5.7|0
1638543900000|2021-12-03 15:05:00|8.93|7.93|7.28|6.28|9.51|8.51|7.28|6.28|0
1638544200000|2021-12-03 15:10:00|7.22|6.22|7.66|6.66|9.21|8.21|7.07|6.07|0
1638544500000|2021-12-03 15:15:00|7.65|6.65|8.57|7.57|9.25|8.25|7.61|6.61|0
1638544800000|2021-12-03 15:20:00|8.52|7.52|8.07|7.07|8.71|7.71|7.14|6.14|0
1638545100000|2021-12-03 15:25:00|8.02|7.02|7.62|6.62|8.02|7.02|6.64|5.64|0
1638545400000|2021-12-03 15:30:00|7.6|6.6|6.11|5.11|7.6|6.6|6.01|5.01|0
1638545700000|2021-12-03 15:35:00|6.03|5.03|6.15|5.15|6.71|5.71|5.68|4.68|0
1638546000000|2021-12-03 15:40:00|6.24|5.24|4.91|3.91|6.33|5.33|4.91|3.91|0
1638546300000|2021-12-03 15:45:00|4.84|3.84|6.04|5.04|6.8|5.8|4.68|3.68|0
1638546600000|2021-12-03 15:50:00|6.02|5.02|6.26|5.26|6.58|5.58|5.71|4.71|0
1638546900000|2021-12-03 15:55:00|6.3|5.3|5.17|4.17|6.34|5.34|5.15|4.15|0
1638547200000|2021-12-03 16:00:00|5.11|4.11|5.38|4.38|5.57|4.57|4.87|3.87|0
1638547500000|2021-12-03 16:05:00|5.25|4.25|4.93|3.93|5.25|4.25|4.44|3.44|0
1638547800000|2021-12-03 16:10:00|4.9|3.9|4.97|3.97|5.46|4.46|4.44|3.44|0
1638548100000|2021-12-03 16:15:00|4.99|3.99|4.64|3.64|5.17|4.17|4.31|3.31|0
1638548400000|2021-12-03 16:20:00|4.55|3.55|5.28|4.28|5.68|4.68|4.47|3.47|0
1638548700000|2021-12-03 16:25:00|5.26|4.26|5.5|4.5|5.64|4.64|5.11|4.11|0
1638549000000|2021-12-03 16:30:00|5.44|4.44|5.71|4.71|5.85|4.85|5.04|4.04|0
1638549300000|2021-12-03 16:35:00|5.69|4.69|5.75|4.75|6.31|5.31|5.47|4.47|0
1638549600000|2021-12-03 16:40:00|5.8|4.8|5.21|4.21|5.94|4.94|4.5|3.5|0
1638549900000|2021-12-03 16:45:00|5.26|4.26|5.4|4.4|5.75|4.75|5.03|4.03|0
1638550200000|2021-12-03 16:50:00|5.29|4.29|5.6|4.6|5.89|4.89|4.77|3.77|0
1638550500000|2021-12-03 16:55:00|5.55|4.55|4.98|3.98|5.69|4.69|4.98|3.98|0
1638550800000|2021-12-03 17:00:00|5.03|4.03|4.95|3.95|5.13|4.13|4.8|3.8|0
1638551100000|2021-12-03 17:05:00|4.9|3.9|5.39|4.39|5.45|4.45|4.87|3.87|0
1638551400000|2021-12-03 17:10:00|5.43|4.43|5.27|4.27|5.54|4.54|5.18|4.18|0
1638551700000|2021-12-03 17:15:00|5.23|4.23|5.93|4.93|6.11|5.11|5.23|4.23|0
1638552000000|2021-12-03 17:20:00|6.01|5.01|6.32|5.32|6.42|5.42|5.74|4.74|0
1638552300000|2021-12-03 17:25:00|6.28|5.28|6.19|5.19|6.38|5.38|6.05|5.05|0
1638552600000|2021-12-03 17:30:00|6.09|5.09|5.64|4.64|6.09|5.09|5.31|4.31|0
1638552900000|2021-12-03 17:35:00|5.66|4.66|6.72|5.72|6.78|5.78|5.51|4.51|0
1638553200000|2021-12-03 17:40:00|6.76|5.76|6.5|5.5|7.01|6.01|6.39|5.39|0
1638553500000|2021-12-03 17:45:00|6.43|5.43|6.24|5.24|6.6|5.6|5.88|4.88|0
1638553800000|2021-12-03 17:50:00|6.16|5.16|5.92|4.92|6.58|5.58|5.86|4.86|0
1638554100000|2021-12-03 17:55:00|5.96|4.96|5.88|4.88|5.96|4.96|5.5|4.5|0
1638554400000|2021-12-03 18:00:00|5.82|4.82|5.9|4.9|5.95|4.95|5.46|4.46|0
1638554700000|2021-12-03 18:05:00|5.86|4.86|6.48|5.48|6.5|5.5|5.78|4.78|0
1638555000000|2021-12-03 18:10:00|6.46|5.46|6.29|5.29|6.65|5.65|6.03|5.03|0
1638555300000|2021-12-03 18:15:00|6.31|5.31|6.61|5.61|6.74|5.74|5.97|4.97|0
1638555600000|2021-12-03 18:20:00|6.59|5.59|6.85|5.85|6.85|5.85|6.44|5.44|0
1638555900000|2021-12-03 18:25:00|6.82|5.82|6|5|6.87|5.87|5.96|4.96|0
1638556200000|2021-12-03 18:30:00|5.94|4.94|5.48|4.48|6|5|5.45|4.45|0
1638556500000|2021-12-03 18:35:00|5.45|4.45|6.05|5.05|6.05|5.05|4.94|3.94|0
1638556800000|2021-12-03 18:40:00|6.09|5.09|6.11|5.11|6.37|5.37|5.86|4.86|0
1638557100000|2021-12-03 18:45:00|6.09|5.09|5.86|4.86|6.37|5.37|5.53|4.53|0
1638557400000|2021-12-03 18:50:00|5.87|4.87|6.43|5.43|6.83|5.83|5.75|4.75|0
1638557700000|2021-12-03 18:55:00|6.41|5.41|6.41|5.41|6.61|5.61|6.16|5.16|0
1638558000000|2021-12-03 19:00:00|6.39|5.39|6.94|5.94|7.09|6.09|6.04|5.04|0
1638558300000|2021-12-03 19:05:00|7.02|6.02|6.78|5.78|7.17|6.17|6.68|5.68|0
1638558600000|2021-12-03 19:10:00|6.73|5.73|7.35|6.35|7.44|6.44|6.6|5.6|0
1638558900000|2021-12-03 19:15:00|7.24|6.24|6.61|5.61|7.33|6.33|6.61|5.61|0
1638559200000|2021-12-03 19:20:00|6.66|5.66|9.2|8.2|9.28|8.28|6.17|5.17|0
1638559500000|2021-12-03 19:25:00|9.23|8.23|8.72|7.72|9.39|8.39|8.57|7.57|0
1638559800000|2021-12-03 19:30:00|8.78|7.78|8.28|7.28|8.97|7.97|8.05|7.05|0
1638560100000|2021-12-03 19:35:00|8.4|7.4|7.81|6.81|8.52|7.52|7.55|6.55|0
1638560400000|2021-12-03 19:40:00|7.79|6.79|8.61|7.61|8.76|7.76|7.79|6.79|0
1638560700000|2021-12-03 19:45:00|8.73|7.73|7.67|6.67|8.73|7.73|7.63|6.63|0
1638561000000|2021-12-03 19:50:00|7.65|6.65|7.46|6.46|7.95|6.95|7.34|6.34|0
1638561300000|2021-12-03 19:55:00|7.51|6.51|6.98|5.98|20.69|19.09|6.97|5.97|0
1638561600000|2021-12-03 20:00:00|6.92|5.92|7.16|6.16|7.22|6.22|6.37|5.37|0
1638561900000|2021-12-03 20:05:00|7.2|6.2|5.62|4.62|7.65|6.65|5.53|4.53|0
1638562200000|2021-12-03 20:10:00|5.75|4.75|6.25|5.25|6.36|5.36|5.73|4.73|0
1638562500000|2021-12-03 20:15:00|6.21|5.21|6.03|5.03|6.49|5.49|5.85|4.85|0
1638562800000|2021-12-03 20:20:00|6.13|5.13|5.39|4.39|7.02|6.02|5.27|4.27|0
1638563100000|2021-12-03 20:25:00|5.41|4.41|5.53|4.53|5.97|4.97|5.39|4.39|0
1638563400000|2021-12-03 20:30:00|5.48|4.48|6.37|5.37|6.45|5.45|5.48|4.48|0
1638563700000|2021-12-03 20:35:00|6.33|5.33|4.65|3.65|6.54|5.54|4.49|3.49|0
1638564000000|2021-12-03 20:40:00|4.68|3.68|4.83|3.83|5.17|4.17|4.18|3.18|0
1638564300000|2021-12-03 20:45:00|4.85|3.85|4.71|3.71|4.85|3.85|4.33|3.33|0
1638564600000|2021-12-03 20:50:00|4.69|3.69|5.21|4.21|5.71|4.71|4.69|3.69|0
1638564900000|2021-12-03 20:55:00|5.15|4.15|5.83|4.83|6.28|5.28|5.15|4.15|0
1638565200000|2021-12-03 21:00:00|5.79|4.79|6.16|5.16|6.29|5.29|5.67|4.67|0
1638565500000|2021-12-03 21:05:00|6.12|5.12|5.79|4.79|6.12|5.12|5.63|4.63|0
1638565800000|2021-12-03 21:10:00|5.77|4.77|5.34|4.34|5.89|4.89|5.12|4.12|0
1638777900000|2021-12-06 08:05:00|4.43|3.43|4.27|3.27|4.52|3.52|4.27|3.27|0
1638778200000|2021-12-06 08:10:00|4.37|3.37|4.04|3.04|4.5|3.5|3.96|2.96|0
1638778500000|2021-12-06 08:15:00|4.06|3.06|3.99|2.99|4.16|3.16|3.93|2.93|0
1638778800000|2021-12-06 08:20:00|4|3|3.8|2.8|4.09|3.09|3.8|2.8|0
1638779100000|2021-12-06 08:25:00|3.77|2.77|3.9|2.9|3.94|2.94|3.57|2.57|0
1638779400000|2021-12-06 08:30:00|3.94|2.94|3.78|2.78|4.05|3.05|3.75|2.75|0
1638779700000|2021-12-06 08:35:00|3.79|2.79|4.08|3.08|4.17|3.17|3.79|2.79|0
1638780000000|2021-12-06 08:40:00|4.06|3.06|3.87|2.87|4.12|3.12|3.87|2.87|0
1638780300000|2021-12-06 08:45:00|3.88|2.88|3.85|2.85|3.98|2.98|3.8|2.8|0
1638780600000|2021-12-06 08:50:00|3.89|2.89|3.97|2.97|4.02|3.02|3.88|2.88|0
1638780900000|2021-12-06 08:55:00|4.12|3.12|4.15|3.15|4.19|3.19|4.03|3.03|0
1638781200000|2021-12-06 09:00:00|4.14|3.14|4.83|3.83|5.05|4.05|4.11|3.11|0
1638781500000|2021-12-06 09:05:00|4.87|3.87|4.7|3.7|4.91|3.91|4.49|3.49|0
1638781800000|2021-12-06 09:10:00|4.67|3.67|4.83|3.83|4.88|3.88|4.51|3.51|0
1638782100000|2021-12-06 09:15:00|4.85|3.85|4.75|3.75|4.91|3.91|4.71|3.71|0
1638782400000|2021-12-06 09:20:00|4.71|3.71|4.7|3.7|4.78|3.78|4.61|3.61|0
1638782700000|2021-12-06 09:25:00|4.72|3.72|4.8|3.8|4.88|3.88|4.69|3.69|0
1638783000000|2021-12-06 09:30:00|4.78|3.78|4.66|3.66|4.9|3.9|4.62|3.62|0
1638783300000|2021-12-06 09:35:00|4.68|3.68|4.28|3.28|4.83|3.83|4.28|3.28|0
1638783600000|2021-12-06 09:40:00|4.27|3.27|4.01|3.01|4.29|3.29|4|3|0
1638783900000|2021-12-06 09:45:00|4|3|3.86|2.86|4|3|3.7|2.7|0
1638784200000|2021-12-06 09:50:00|3.84|2.84|3.74|2.74|3.89|2.89|3.69|2.69|0
1638784500000|2021-12-06 09:55:00|3.73|2.73|3.39|2.39|3.75|2.75|3.28|2.28|0
1638784800000|2021-12-06 10:00:00|3.41|2.41|3.32|2.32|3.46|2.46|3.25|2.25|0
1638785100000|2021-12-06 10:05:00|3.33|2.33|3.28|2.28|3.4|2.4|3.26|2.26|0
1638785400000|2021-12-06 10:10:00|3.29|2.29|3.94|2.94|3.94|2.94|3.25|2.25|0
1638785700000|2021-12-06 10:15:00|3.95|2.95|3.96|2.96|4.03|3.03|3.83|2.83|0
1638786000000|2021-12-06 10:20:00|3.95|2.95|3.6|2.6|3.96|2.96|3.6|2.6|0
1638786300000|2021-12-06 10:25:00|3.58|2.58|3.78|2.78|3.83|2.83|3.05|2.05|0
1638786600000|2021-12-06 10:30:00|3.75|2.75|4.32|3.32|4.32|3.32|3.75|2.75|0
1638786900000|2021-12-06 10:35:00|4.34|3.34|4.19|3.19|4.37|3.37|4.19|3.19|0
1638787200000|2021-12-06 10:40:00|4.2|3.2|4.08|3.08|4.2|3.2|3.91|2.91|0
1638787500000|2021-12-06 10:45:00|4.09|3.09|4.1|3.1|4.24|3.24|4.06|3.06|0
1638787800000|2021-12-06 10:50:00|4.11|3.11|3.99|2.99|4.2|3.2|3.93|2.93|0
1638788100000|2021-12-06 10:55:00|3.98|2.98|3.93|2.93|4.07|3.07|3.83|2.83|0
1638788400000|2021-12-06 11:00:00|3.91|2.91|4.14|3.14|4.19|3.19|3.88|2.88|0
1638788700000|2021-12-06 11:05:00|4.1|3.1|4.4|3.4|4.43|3.43|4.07|3.07|0
1638789000000|2021-12-06 11:10:00|4.42|3.42|4.41|3.41|4.47|3.47|4.25|3.25|0
1638789300000|2021-12-06 11:15:00|4.4|3.4|4.63|3.63|4.65|3.65|4.4|3.4|0
1638789600000|2021-12-06 11:20:00|4.65|3.65|4.68|3.68|4.79|3.79|4.62|3.62|0
1638789900000|2021-12-06 11:25:00|4.7|3.7|4.56|3.56|4.72|3.72|4.46|3.46|0
1638790200000|2021-12-06 11:30:00|4.52|3.52|4.54|3.54|4.75|3.75|4.52|3.52|0
1638790500000|2021-12-06 11:35:00|4.53|3.53|4.64|3.64|4.69|3.69|4.53|3.53|0
1638790800000|2021-12-06 11:40:00|4.62|3.62|4.93|3.93|4.96|3.96|4.56|3.56|0
1638791100000|2021-12-06 11:45:00|4.96|3.96|4.83|3.83|5.13|4.13|4.83|3.83|0
1638791400000|2021-12-06 11:50:00|4.81|3.81|5.03|4.03|5.07|4.07|4.78|3.78|0
1638791700000|2021-12-06 11:55:00|5.07|4.07|4.67|3.67|5.85|4.85|4.62|3.62|0
1638792000000|2021-12-06 12:00:00|4.68|3.68|4.57|3.57|4.82|3.82|4.52|3.52|0
1638792300000|2021-12-06 12:05:00|4.56|3.56|4.46|3.46|4.7|3.7|4.33|3.33|0
1638792600000|2021-12-06 12:10:00|4.45|3.45|4.45|3.45|4.56|3.56|4.35|3.35|0
1638792900000|2021-12-06 12:15:00|4.43|3.43|4.14|3.14|4.43|3.43|4.14|3.14|0
1638793200000|2021-12-06 12:20:00|4.11|3.11|4.26|3.26|4.26|3.26|4.03|3.03|0
1638793500000|2021-12-06 12:25:00|4.27|3.27|4.14|3.14|4.29|3.29|4.14|3.14|0
1638793800000|2021-12-06 12:30:00|4.09|3.09|4.06|3.06|4.15|3.15|4.02|3.02|0
1638794100000|2021-12-06 12:35:00|4.07|3.07|4.28|3.28|4.32|3.32|4.07|3.07|0
1638794400000|2021-12-06 12:40:00|4.33|3.33|4.3|3.3|4.37|3.37|4.3|3.3|0
1638794700000|2021-12-06 12:45:00|4.29|3.29|4.33|3.33|4.33|3.33|4.29|3.29|0
1638795000000|2021-12-06 12:50:00|4.31|3.31|4.17|3.17|4.39|3.39|4.03|3.03|0
1638795300000|2021-12-06 12:55:00|4.16|3.16|4.16|3.16|4.29|3.29|4.15|3.15|0
1638795600000|2021-12-06 13:00:00|4.24|3.24|4.15|3.15|4.32|3.32|4.15|3.15|0
1638795900000|2021-12-06 13:05:00|4.18|3.18|4.38|3.38|4.4|3.4|4.1|3.1|0
1638796200000|2021-12-06 13:10:00|4.4|3.4|4.47|3.47|4.56|3.56|4.31|3.31|0
1638796500000|2021-12-06 13:15:00|4.49|3.49|4.54|3.54|4.61|3.61|4.42|3.42|0
1638796800000|2021-12-06 13:20:00|4.55|3.55|4.38|3.38|4.6|3.6|4.31|3.31|0
1638797100000|2021-12-06 13:25:00|4.39|3.39|4.37|3.37|4.53|3.53|4.34|3.34|0
1638797400000|2021-12-06 13:30:00|4.36|3.36|4.24|3.24|4.39|3.39|4.12|3.12|0
1638797700000|2021-12-06 13:35:00|4.19|3.19|4.58|3.58|4.67|3.67|4.17|3.17|0
1638798000000|2021-12-06 13:40:00|4.62|3.62|4.36|3.36|4.74|3.74|4.34|3.34|0
1638798300000|2021-12-06 13:45:00|4.33|3.33|4.16|3.16|4.36|3.36|4.15|3.15|0
1638798600000|2021-12-06 13:50:00|4.17|3.17|4.24|3.24|4.34|3.34|4.17|3.17|0
1638798900000|2021-12-06 13:55:00|4.25|3.25|4.55|3.55|4.55|3.55|4.24|3.24|0
1638799200000|2021-12-06 14:00:00|4.6|3.6|4.55|3.55|4.6|3.6|4.28|3.28|0
1638799500000|2021-12-06 14:05:00|4.58|3.58|4.63|3.63|4.63|3.63|4.44|3.44|0
1638799800000|2021-12-06 14:10:00|4.65|3.65|4.8|3.8|4.88|3.88|4.65|3.65|0
1638800100000|2021-12-06 14:15:00|4.84|3.84|5.03|4.03|5.05|4.05|4.78|3.78|0
1638800400000|2021-12-06 14:20:00|5.01|4.01|4.97|3.97|5.03|4.03|4.85|3.85|0
1638800700000|2021-12-06 14:25:00|4.95|3.95|5|4|5|4|4.77|3.77|0
1638801000000|2021-12-06 14:30:00|4.98|3.98|4.05|3.05|5.43|4.43|4|3|0
1638801300000|2021-12-06 14:35:00|4.02|3.02|4.09|3.09|4.34|3.34|3.38|2.38|0
1638801600000|2021-12-06 14:40:00|4.08|3.08|5.5|4.5|5.61|4.61|3.87|2.87|0
1638801900000|2021-12-06 14:45:00|5.44|4.44|4.17|3.17|6.05|5.05|3.67|2.67|0
1638802200000|2021-12-06 14:50:00|4.14|3.14|3.9|2.9|4.57|3.57|3.9|2.9|0
1638802500000|2021-12-06 14:55:00|3.97|2.97|4.73|3.73|4.75|3.75|3.72|2.72|0
1638802800000|2021-12-06 15:00:00|4.75|3.75|4.02|3.02|4.75|3.75|3.79|2.79|0
1638803100000|2021-12-06 15:05:00|4.2|3.2|4.69|3.69|4.78|3.78|3.84|2.84|0
1638803400000|2021-12-06 15:10:00|4.65|3.65|5.89|4.89|5.98|4.98|4.56|3.56|0
1638803700000|2021-12-06 15:15:00|5.86|4.86|6.03|5.03|6.34|5.34|5.86|4.86|0
1638804000000|2021-12-06 15:20:00|5.86|4.86|6.05|5.05|6.31|5.31|5.74|4.74|0
1638804300000|2021-12-06 15:25:00|6.02|5.02|5.11|4.11|6.63|5.63|4.99|3.99|0
1638804600000|2021-12-06 15:30:00|5.18|4.18|4.96|3.96|5.4|4.4|4.78|3.78|0
1638804900000|2021-12-06 15:35:00|4.86|3.86|4.92|3.92|4.98|3.98|4.44|3.44|0
1638805200000|2021-12-06 15:40:00|4.96|3.96|4.84|3.84|5.28|4.28|4.12|3.12|0
1638805500000|2021-12-06 15:45:00|4.96|3.96|5.16|4.16|5.25|4.25|4.79|3.79|0
1638805800000|2021-12-06 15:50:00|5.2|4.2|5.18|4.18|5.31|4.31|4.69|3.69|0
1638806100000|2021-12-06 15:55:00|5.12|4.12|5.97|4.97|6.02|5.02|5.12|4.12|0
1638806400000|2021-12-06 16:00:00|5.94|4.94|5.48|4.48|6.06|5.06|5.3|4.3|0
1638806700000|2021-12-06 16:05:00|5.37|4.37|5.41|4.41|5.66|4.66|5.26|4.26|0
1638807000000|2021-12-06 16:10:00|5.36|4.36|4.72|3.72|5.75|4.75|4.66|3.66|0
1638807300000|2021-12-06 16:15:00|4.68|3.68|5.27|4.27|5.34|4.34|4.45|3.45|0
1638807600000|2021-12-06 16:20:00|5.23|4.23|5.14|4.14|5.25|4.25|4.83|3.83|0
1638807900000|2021-12-06 16:25:00|5.12|4.12|5.16|4.16|5.46|4.46|5.12|4.12|0
1638808200000|2021-12-06 16:30:00|5.18|4.18|5.44|4.44|5.66|4.66|4.78|3.78|0
1638808500000|2021-12-06 16:35:00|5.46|4.46|5.54|4.54|5.66|4.66|5.19|4.19|0
1638808800000|2021-12-06 16:40:00|5.48|4.48|5.84|4.84|5.84|4.84|5.28|4.28|0
1638809100000|2021-12-06 16:45:00|5.82|4.82|4.63|3.63|5.82|4.82|4.61|3.61|0
1638809400000|2021-12-06 16:50:00|4.68|3.68|4.88|3.88|5.02|4.02|4.57|3.57|0
1638809700000|2021-12-06 16:55:00|4.84|3.84|4.76|3.76|5.02|4.02|4.56|3.56|0
1638810000000|2021-12-06 17:00:00|4.82|3.82|5.1|4.1|5.23|4.23|4.76|3.76|0
1638810300000|2021-12-06 17:05:00|5.19|4.19|5.16|4.16|5.19|4.19|4.75|3.75|0
1638810600000|2021-12-06 17:10:00|5.12|4.12|4.93|3.93|5.7|4.7|4.89|3.89|0
1638810900000|2021-12-06 17:15:00|4.89|3.89|5.34|4.34|5.41|4.41|4.65|3.65|0
1638811200000|2021-12-06 17:20:00|5.32|4.32|5.36|4.36|5.54|4.54|5.16|4.16|0
1638811500000|2021-12-06 17:25:00|5.34|4.34|5.49|4.49|5.68|4.68|5.34|4.34|0
1638811800000|2021-12-06 17:30:00|5.52|4.52|5.75|4.75|5.82|4.82|5.4|4.4|0
1638812100000|2021-12-06 17:35:00|5.73|4.73|5.51|4.51|5.85|4.85|5.46|4.46|0
1638812400000|2021-12-06 17:40:00|5.53|4.53|5.39|4.39|5.7|4.7|5.21|4.21|0
1638812700000|2021-12-06 17:45:00|5.41|4.41|5.91|4.91|5.91|4.91|5.39|4.39|0
1638813000000|2021-12-06 17:50:00|5.89|4.89|5.96|4.96|5.96|4.96|5.71|4.71|0
1638813300000|2021-12-06 17:55:00|5.98|4.98|6.42|5.42|6.42|5.42|5.81|4.81|0
1638813600000|2021-12-06 18:00:00|6.6|5.6|6.71|5.71|6.74|5.74|6.08|5.08|0
1638813900000|2021-12-06 18:05:00|6.68|5.68|6.49|5.49|6.71|5.71|6.38|5.38|0
1638814200000|2021-12-06 18:10:00|6.52|5.52|6.17|5.17|6.68|5.68|6.17|5.17|0
1638814500000|2021-12-06 18:15:00|6.27|5.27|6.46|5.46|6.51|5.51|6.22|5.22|0
1638814800000|2021-12-06 18:20:00|6.43|5.43|6.4|5.4|6.46|5.46|6.09|5.09|0
1638815100000|2021-12-06 18:25:00|6.43|5.43|5.66|4.66|7.96|6.96|5.26|4.26|0
1638815400000|2021-12-06 18:30:00|5.69|4.69|5.51|4.51|5.71|4.71|5.46|4.46|0
1638815700000|2021-12-06 18:35:00|5.56|4.56|5.46|4.46|5.66|4.66|5.34|4.34|0
1638816000000|2021-12-06 18:40:00|5.48|4.48|5.53|4.53|5.78|4.78|5.36|4.36|0
1638816300000|2021-12-06 18:45:00|5.48|4.48|5.67|4.67|5.78|4.78|5.41|4.41|0
1638816600000|2021-12-06 18:50:00|5.7|4.7|5.7|4.7|5.75|4.75|5.5|4.5|0
1638816900000|2021-12-06 18:55:00|5.71|4.71|5.64|4.64|5.82|4.82|5.42|4.42|0
1638817200000|2021-12-06 19:00:00|5.66|4.66|5.79|4.79|6.08|5.08|5.62|4.62|0
1638817500000|2021-12-06 19:05:00|5.82|4.82|5.42|4.42|5.82|4.82|5.34|4.34|0
1638817800000|2021-12-06 19:10:00|5.44|4.44|5.66|4.66|5.87|4.87|5.44|4.44|0
1638818100000|2021-12-06 19:15:00|5.68|4.68|5.53|4.53|5.86|4.86|5.53|4.53|0
1638818400000|2021-12-06 19:20:00|5.51|4.51|5.52|4.52|5.65|4.65|5.38|4.38|0
1638818700000|2021-12-06 19:25:00|5.53|4.53|5.45|4.45|5.7|4.7|5.38|4.38|0
1638819000000|2021-12-06 19:30:00|5.48|4.48|5.47|4.47|5.75|4.75|5.43|4.43|0
1638819300000|2021-12-06 19:35:00|5.5|4.5|5.25|4.25|5.52|4.52|5.25|4.25|0
1638819600000|2021-12-06 19:40:00|5.28|4.28|4.61|3.61|5.35|4.35|4.61|3.61|0
1638819900000|2021-12-06 19:45:00|4.67|3.67|4.54|3.54|4.89|3.89|4.42|3.42|0
1638820200000|2021-12-06 19:50:00|4.52|3.52|4.4|3.4|4.52|3.52|4.28|3.28|0
1638820500000|2021-12-06 19:55:00|4.38|3.38|4.32|3.32|4.5|3.5|4.22|3.22|0
1638820800000|2021-12-06 20:00:00|4.28|3.28|4.06|3.06|4.66|3.66|4.05|3.05|0
1638821100000|2021-12-06 20:05:00|4.1|3.1|4.37|3.37|4.43|3.43|4.06|3.06|0
1638821400000|2021-12-06 20:10:00|4.31|3.31|4.49|3.49|4.53|3.53|4.14|3.14|0
1638821700000|2021-12-06 20:15:00|4.51|3.51|4.87|3.87|4.89|3.89|4.51|3.51|0
1638822000000|2021-12-06 20:20:00|4.82|3.82|4.48|3.48|4.89|3.89|4.44|3.44|0
1638822300000|2021-12-06 20:25:00|4.44|3.44|4.38|3.38|4.5|3.5|4.07|3.07|0
1638822600000|2021-12-06 20:30:00|4.36|3.36|4.38|3.38|4.6|3.6|4.03|3.03|0
1638822900000|2021-12-06 20:35:00|4.4|3.4|4.33|3.33|4.4|3.4|4.05|3.05|0
1638823200000|2021-12-06 20:40:00|4.3|3.3|4.53|3.53|4.64|3.64|4.07|3.07|0
1638823500000|2021-12-06 20:45:00|4.55|3.55|4.82|3.82|4.82|3.82|3.69|2.69|0
1638823800000|2021-12-06 20:50:00|4.81|3.81|5.37|4.37|5.46|4.46|4.65|3.65|0
1638824100000|2021-12-06 20:55:00|5.32|4.32|4.64|3.64|5.32|4.32|4.58|3.58|0
1638824400000|2021-12-06 21:00:00|4.72|3.72|4.6|3.6|4.74|3.74|4.52|3.52|0
1638824700000|2021-12-06 21:05:00|4.62|3.62|4.76|3.76|4.83|3.83|4.56|3.56|0
1638825000000|2021-12-06 21:10:00|4.78|3.78|4.68|3.68|4.82|3.82|4.67|3.67|0
1638825300000|2021-12-06 21:15:00|4.7|3.7|4.88|3.88|4.88|3.88|4.7|3.7|0
1638825600000|2021-12-06 21:20:00|4.87|3.87|4.77|3.77|4.97|3.97|4.77|3.77|0
1638825900000|2021-12-06 21:25:00|4.76|3.76|4.96|3.96|4.96|3.96|4.71|3.71|0
1638826200000|2021-12-06 21:30:00|4.94|3.94|4.96|3.96|5.05|4.05|4.92|3.92|0
1638826500000|2021-12-06 21:35:00|4.94|3.94|4.94|3.94|4.98|3.98|4.91|3.91|0
1638826800000|2021-12-06 21:40:00|4.91|3.91|4.95|3.95|5.07|4.07|4.91|3.91|0
1638827100000|2021-12-06 21:45:00|4.98|3.98|5|4|5.04|4.04|4.95|3.95|0
1638827400000|2021-12-06 21:50:00|4.99|3.99|4.97|3.97|5.02|4.02|4.97|3.97|0
1638827700000|2021-12-06 21:55:00|4.99|3.99|5.07|4.07|5.09|4.09|4.97|3.97|0
1638828000000|2021-12-06 22:00:00|5.05|4.05|5.03|4.03|5.05|4.05|5.02|4.02|0
1638828300000|2021-12-06 22:05:00|5.04|4.04|5.02|4.02|5.04|4.04|5.02|4.02|0
1638828600000|2021-12-06 22:10:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1638828900000|2021-12-06 22:15:00|5.03|4.03|5.03|4.03|5.03|4.03|5.03|4.03|0
1638829200000|2021-12-06 22:20:00|5.02|4.02|4.97|3.97|5.03|4.03|4.97|3.97|0
1638829500000|2021-12-06 22:25:00|5|4|5.01|4.01|5.01|4.01|5|4|0
1638829800000|2021-12-06 22:30:00|4.97|3.97|5.02|4.02|5.02|4.02|4.97|3.97|0
1638830100000|2021-12-06 22:35:00|5.01|4.01|5|4|5.03|4.03|4.99|3.99|0
1638830400000|2021-12-06 22:40:00|4.99|3.99|4.97|3.97|4.99|3.99|4.96|3.96|0
1638830700000|2021-12-06 22:45:00|4.96|3.96|5.02|4.02|5.02|4.02|4.96|3.96|0
1638831000000|2021-12-06 22:50:00|5.01|4.01|5|4|5.02|4.02|4.99|3.99|0
1638831300000|2021-12-06 22:55:00|5.01|4.01|5.01|4.01|5.01|4.01|4.97|3.97|0
1638831600000|2021-12-06 23:00:00|4.99|3.99|5.11|4.11|5.22|4.22|4.98|3.98|0
1638831900000|2021-12-06 23:05:00|5.08|4.08|4.92|3.92|5.08|4.08|4.88|3.88|0
1638832200000|2021-12-06 23:10:00|4.93|3.93|4.69|3.69|4.98|3.98|4.69|3.69|0
1638832500000|2021-12-06 23:15:00|4.71|3.71|4.63|3.63|4.75|3.75|4.63|3.63|0
1638832800000|2021-12-06 23:20:00|4.61|3.61|4.66|3.66|4.67|3.67|4.61|3.61|0
1638833100000|2021-12-06 23:25:00|4.64|3.64|4.77|3.77|4.81|3.81|4.62|3.62|0
1638833400000|2021-12-06 23:30:00|4.79|3.79|4.7|3.7|4.83|3.83|4.6|3.6|0
1638833700000|2021-12-06 23:35:00|4.72|3.72|4.68|3.68|4.74|3.74|4.62|3.62|0
1638834000000|2021-12-06 23:40:00|4.67|3.67|4.81|3.81|4.82|3.82|4.67|3.67|0
1638834300000|2021-12-06 23:45:00|4.82|3.82|4.67|3.67|4.88|3.88|4.67|3.67|0
1638834600000|2021-12-06 23:50:00|4.68|3.68|4.67|3.67|4.77|3.77|4.61|3.61|0
1638834900000|2021-12-06 23:55:00|4.69|3.69|4.86|3.86|4.94|3.94|4.69|3.69|0
1638835200000|2021-12-07 00:00:00|4.92|3.92|4.68|3.68|4.94|3.94|4.64|3.64|0
1638835500000|2021-12-07 00:05:00|4.67|3.67|4.79|3.79|4.85|3.85|4.6|3.6|0
1638835800000|2021-12-07 00:10:00|4.77|3.77|4.64|3.64|4.85|3.85|4.6|3.6|0
1638836100000|2021-12-07 00:15:00|4.63|3.63|4.39|3.39|4.66|3.66|4.37|3.37|0
1638836400000|2021-12-07 00:20:00|4.4|3.4|4.39|3.39|4.53|3.53|4.39|3.39|0
1638836700000|2021-12-07 00:25:00|4.42|3.42|4.55|3.55|4.59|3.59|4.42|3.42|0
1638837000000|2021-12-07 00:30:00|4.53|3.53|4.58|3.58|4.58|3.58|4.43|3.43|0
1638837300000|2021-12-07 00:35:00|4.56|3.56|4.64|3.64|4.64|3.64|4.46|3.46|0
1638837600000|2021-12-07 00:40:00|4.62|3.62|4.7|3.7|4.78|3.78|4.56|3.56|0
1638837900000|2021-12-07 00:45:00|4.68|3.68|4.62|3.62|4.76|3.76|4.6|3.6|0
1638838200000|2021-12-07 00:50:00|4.63|3.63|4.59|3.59|4.74|3.74|4.59|3.59|0
1638838500000|2021-12-07 00:55:00|4.61|3.61|4.8|3.8|4.82|3.82|4.61|3.61|0
1638838800000|2021-12-07 01:00:00|4.82|3.82|5.19|4.19|5.3|4.3|4.76|3.76|0
1638839100000|2021-12-07 01:05:00|5.22|4.22|5.28|4.28|5.29|4.29|5.15|4.15|0
1638839400000|2021-12-07 01:10:00|5.29|4.29|5.49|4.49|5.57|4.57|5.26|4.26|0
1638839700000|2021-12-07 01:15:00|5.52|4.52|5.44|4.44|5.56|4.56|5.39|4.39|0
1638840000000|2021-12-07 01:20:00|5.42|4.42|5.46|4.46|5.56|4.56|5.39|4.39|0
1638840300000|2021-12-07 01:25:00|5.47|4.47|5.29|4.29|5.56|4.56|5.29|4.29|0
1638840600000|2021-12-07 01:30:00|5.34|4.34|5.18|4.18|5.35|4.35|5.09|4.09|0
1638840900000|2021-12-07 01:35:00|5.16|4.16|5.52|4.52|5.55|4.55|5.11|4.11|0
1638841200000|2021-12-07 01:40:00|5.5|4.5|5.59|4.59|5.78|4.78|5.4|4.4|0
1638841500000|2021-12-07 01:45:00|5.64|4.64|5.57|4.57|5.69|4.69|5.54|4.54|0
1638841800000|2021-12-07 01:50:00|5.54|4.54|5.47|4.47|5.59|4.59|5.4|4.4|0
1638842100000|2021-12-07 01:55:00|5.49|4.49|5.44|4.44|5.59|4.59|5.39|4.39|0
1638842400000|2021-12-07 02:00:00|5.4|4.4|5.45|4.45|5.46|4.46|5.32|4.32|0
1638842700000|2021-12-07 02:05:00|5.44|4.44|5.2|4.2|5.46|4.46|5.18|4.18|0
1638843000000|2021-12-07 02:10:00|5.19|4.19|4.97|3.97|5.2|4.2|4.89|3.89|0
1638843300000|2021-12-07 02:15:00|4.99|3.99|5.18|4.18|5.19|4.19|4.93|3.93|0
1638843600000|2021-12-07 02:20:00|5.17|4.17|5.28|4.28|5.28|4.28|5.12|4.12|0
1638843900000|2021-12-07 02:25:00|5.26|4.26|5.19|4.19|5.31|4.31|5.12|4.12|0
1638844200000|2021-12-07 02:30:00|5.16|4.16|4.98|3.98|5.16|4.16|4.94|3.94|0
1638844500000|2021-12-07 02:35:00|5|4|5.02|4.02|5.13|4.13|5|4|0
1638844800000|2021-12-07 02:40:00|5.01|4.01|5.16|4.16|5.16|4.16|5.01|4.01|0
1638845100000|2021-12-07 02:45:00|5.17|4.17|4.95|3.95|5.18|4.18|4.95|3.95|0
1638845400000|2021-12-07 02:50:00|4.96|3.96|4.89|3.89|4.97|3.97|4.8|3.8|0
1638845700000|2021-12-07 02:55:00|4.88|3.88|4.88|3.88|4.95|3.95|4.82|3.82|0
1638846000000|2021-12-07 03:00:00|4.9|3.9|4.89|3.89|4.95|3.95|4.81|3.81|0
1638846300000|2021-12-07 03:05:00|4.9|3.9|4.75|3.75|5.03|4.03|4.75|3.75|0
1638846600000|2021-12-07 03:10:00|4.77|3.77|4.96|3.96|4.96|3.96|4.75|3.75|0
1638846900000|2021-12-07 03:15:00|4.98|3.98|4.93|3.93|5.02|4.02|4.86|3.86|0
1638847200000|2021-12-07 03:20:00|4.91|3.91|5.06|4.06|5.09|4.09|4.91|3.91|0
1638847500000|2021-12-07 03:25:00|5.05|4.05|5.08|4.08|5.2|4.2|5.05|4.05|0
1638847800000|2021-12-07 03:30:00|5.11|4.11|5.13|4.13|5.24|4.24|5.11|4.11|0
1638848100000|2021-12-07 03:35:00|5.14|4.14|5.26|4.26|5.28|4.28|5.14|4.14|0
1638848400000|2021-12-07 03:40:00|5.28|4.28|5.28|4.28|5.33|4.33|5.26|4.26|0
1638848700000|2021-12-07 03:45:00|5.29|4.29|5.42|4.42|5.42|4.42|5.28|4.28|0
1638849000000|2021-12-07 03:50:00|5.43|4.43|5.39|4.39|5.44|4.44|5.36|4.36|0
1638849300000|2021-12-07 03:55:00|5.38|4.38|5.44|4.44|5.46|4.46|5.32|4.32|0
1638849600000|2021-12-07 04:00:00|5.45|4.45|5.58|4.58|5.58|4.58|5.39|4.39|0
1638849900000|2021-12-07 04:05:00|5.6|4.6|5.67|4.67|5.7|4.7|5.58|4.58|0
1638850200000|2021-12-07 04:10:00|5.69|4.69|6|5|6.03|5.03|5.69|4.69|0
1638850500000|2021-12-07 04:15:00|5.98|4.98|5.87|4.87|5.98|4.98|5.84|4.84|0
1638850800000|2021-12-07 04:20:00|5.88|4.88|5.92|4.92|5.94|4.94|5.84|4.84|0
1638851100000|2021-12-07 04:25:00|5.94|4.94|5.99|4.99|6.03|5.03|5.87|4.87|0
1638851400000|2021-12-07 04:30:00|6.02|5.02|5.99|4.99|6.07|5.07|5.99|4.99|0
1638851700000|2021-12-07 04:35:00|6.02|5.02|5.91|4.91|6.09|5.09|5.9|4.9|0
1638852000000|2021-12-07 04:40:00|5.88|4.88|6.01|5.01|6.04|5.04|5.86|4.86|0
1638852300000|2021-12-07 04:45:00|5.98|4.98|5.77|4.77|6.01|5.01|5.77|4.77|0
1638852600000|2021-12-07 04:50:00|5.72|4.72|5.75|4.75|5.78|4.78|5.7|4.7|0
1638852900000|2021-12-07 04:55:00|5.77|4.77|5.92|4.92|5.92|4.92|5.76|4.76|0
1638853200000|2021-12-07 05:00:00|5.95|4.95|5.87|4.87|5.95|4.95|5.79|4.79|0
1638853500000|2021-12-07 05:05:00|5.89|4.89|5.94|4.94|5.94|4.94|5.81|4.81|0
1638853800000|2021-12-07 05:10:00|5.97|4.97|6.19|5.19|6.23|5.23|5.97|4.97|0
1638854100000|2021-12-07 05:15:00|6.2|5.2|6.22|5.22|6.25|5.25|6.15|5.15|0
1638854400000|2021-12-07 05:20:00|6.2|5.2|6.22|5.22|6.28|5.28|6.17|5.17|0
1638854700000|2021-12-07 05:25:00|6.19|5.19|6.3|5.3|6.3|5.3|6.19|5.19|0
1638855000000|2021-12-07 05:30:00|6.29|5.29|6.19|5.19|6.33|5.33|6.19|5.19|0
1638855300000|2021-12-07 05:35:00|6.2|5.2|6.52|5.52|6.67|5.67|6.19|5.19|0
1638855600000|2021-12-07 05:40:00|6.49|5.49|6.68|5.68|6.71|5.71|6.43|5.43|0
1638855900000|2021-12-07 05:45:00|6.71|5.71|6.74|5.74|6.77|5.77|6.48|5.48|0
1638856200000|2021-12-07 05:50:00|6.77|5.77|7.06|6.06|7.06|6.06|6.74|5.74|0
1638856500000|2021-12-07 05:55:00|7.03|6.03|7.27|6.27|7.27|6.27|7|6|0
1638856800000|2021-12-07 06:00:00|7.24|6.24|6.84|5.84|7.27|6.27|6.76|5.76|0
1638857100000|2021-12-07 06:05:00|6.81|5.81|6.87|5.87|7.02|6.02|6.81|5.81|0
1638857400000|2021-12-07 06:10:00|6.84|5.84|6.95|5.95|7.06|6.06|6.81|5.81|0
1638857700000|2021-12-07 06:15:00|6.92|5.92|7.03|6.03|7.07|6.07|6.86|5.86|0
1638858000000|2021-12-07 06:20:00|7.01|6.01|7.07|6.07|7.19|6.19|6.96|5.96|0
1638858300000|2021-12-07 06:25:00|7.1|6.1|6.88|5.88|7.1|6.1|6.88|5.88|0
1638858600000|2021-12-07 06:30:00|6.9|5.9|6.97|5.97|7.03|6.03|6.88|5.88|0
1638858900000|2021-12-07 06:35:00|6.95|5.95|7|6|7.06|6.06|6.89|5.89|0
1638859200000|2021-12-07 06:40:00|7.03|6.03|7.02|6.02|7.18|6.18|6.99|5.99|0
1638859500000|2021-12-07 06:45:00|7.05|6.05|7.11|6.11|7.2|6.2|6.98|5.98|0
1638859800000|2021-12-07 06:50:00|7.08|6.08|7.32|6.32|7.42|6.42|7.05|6.05|0
1638860100000|2021-12-07 06:55:00|7.34|6.34|7.23|6.23|7.34|6.34|7.1|6.1|0
1638860400000|2021-12-07 07:00:00|7.26|6.26|7.57|6.57|7.72|6.72|7.13|6.13|0
1638860700000|2021-12-07 07:05:00|7.6|6.6|7.66|6.66|7.89|6.89|7.5|6.5|0
1638861000000|2021-12-07 07:10:00|7.65|6.65|7.53|6.53|7.66|6.66|7.43|6.43|0
1638861300000|2021-12-07 07:15:00|7.51|6.51|7.65|6.65|7.82|6.82|7.46|6.46|0
1638861600000|2021-12-07 07:20:00|7.67|6.67|7.52|6.52|7.79|6.79|7.49|6.49|0
1638861900000|2021-12-07 07:25:00|7.55|6.55|7.45|6.45|7.65|6.65|7.42|6.42|0
1638862200000|2021-12-07 07:30:00|7.39|6.39|7.35|6.35|7.71|6.71|7.35|6.35|0
1638862500000|2021-12-07 07:35:00|7.39|6.39|7.51|6.51|7.61|6.61|7.35|6.35|0
1638862800000|2021-12-07 07:40:00|7.45|6.45|7.41|6.41|7.61|6.61|7.41|6.41|0
1638863100000|2021-12-07 07:45:00|7.38|6.38|7.47|6.47|7.67|6.67|7.38|6.38|0
1638863400000|2021-12-07 07:50:00|7.5|6.5|8.06|7.06|8.15|7.15|7.47|6.47|0
1638863700000|2021-12-07 07:55:00|8.03|7.03|7.85|6.85|11.44|10.35|7.72|6.72|0
1638864000000|2021-12-07 08:00:00|7.87|6.87|7.48|6.48|7.87|6.87|7.35|6.35|0
1638864300000|2021-12-07 08:05:00|7.46|6.46|6.36|5.36|7.68|6.68|6.36|5.36|0
1638864600000|2021-12-07 08:10:00|6.39|5.39|6.75|5.75|6.88|5.88|6.36|5.36|0
1638864900000|2021-12-07 08:15:00|6.81|5.81|6.78|5.78|6.81|5.81|6.38|5.38|0
1638865200000|2021-12-07 08:20:00|6.81|5.81|6.77|5.77|6.97|5.97|6.62|5.62|0
1638865500000|2021-12-07 08:25:00|6.74|5.74|6.93|5.93|6.99|5.99|6.3|5.3|0
1638865800000|2021-12-07 08:30:00|6.96|5.96|7.22|6.22|7.49|6.49|6.41|5.41|0
1638866100000|2021-12-07 08:35:00|7.19|6.19|7.25|6.25|7.32|6.32|7.02|6.02|0
1638866400000|2021-12-07 08:40:00|7.28|6.28|7.48|6.48|7.49|6.49|7.12|6.12|0
1638866700000|2021-12-07 08:45:00|7.45|6.45|7.76|6.76|7.91|6.91|7.45|6.45|0
1638867000000|2021-12-07 08:50:00|7.8|6.8|7.55|6.55|7.94|6.94|7.55|6.55|0
1638867300000|2021-12-07 08:55:00|7.76|6.76|7.9|6.9|8.08|7.08|7.76|6.76|0
1638867600000|2021-12-07 09:00:00|7.93|6.93|8.04|7.04|8.26|7.26|7.82|6.82|0
1638867900000|2021-12-07 09:05:00|8.08|7.08|8.07|7.07|8.3|7.3|8|7|0
1638868200000|2021-12-07 09:10:00|8.03|7.03|8.18|7.18|8.29|7.29|7.92|6.92|0
1638868500000|2021-12-07 09:15:00|8.14|7.14|8.45|7.45|9.43|8.43|8.02|7.02|0
1638868800000|2021-12-07 09:20:00|8.41|7.41|8.48|7.48|9.76|8.76|8.19|7.19|0
1638869100000|2021-12-07 09:25:00|8.52|7.52|8.13|7.13|8.59|7.59|8.13|7.13|0
1638869400000|2021-12-07 09:30:00|8.09|7.09|7.55|6.55|8.21|7.21|7.55|6.55|0
1638869700000|2021-12-07 09:35:00|7.58|6.58|7.41|6.41|7.76|6.76|7.41|6.41|0
1638870000000|2021-12-07 09:40:00|7.44|6.44|7.83|6.83|7.9|6.9|7.37|6.37|0
1638870300000|2021-12-07 09:45:00|7.84|6.84|8.01|7.01|8.04|7.04|7.72|6.72|0
1638870600000|2021-12-07 09:50:00|8.02|7.02|7.93|6.93|8.1|7.1|7.82|6.82|0
1638870900000|2021-12-07 09:55:00|7.95|6.95|7.89|6.89|8.11|7.11|7.82|6.82|0
1638871200000|2021-12-07 10:00:00|7.92|6.92|8.29|7.29|8.41|7.41|7.85|6.85|0
1638871500000|2021-12-07 10:05:00|8.25|7.25|8.25|7.25|8.29|7.29|8.03|7.03|0
1638871800000|2021-12-07 10:10:00|8.14|7.14|8.59|7.59|8.59|7.59|8.14|7.14|0
1638872100000|2021-12-07 10:15:00|8.63|7.63|8.75|7.75|8.83|7.83|8.55|7.55|0
1638872400000|2021-12-07 10:20:00|8.71|7.71|8.51|7.51|8.83|7.83|8.51|7.51|0
1638872700000|2021-12-07 10:25:00|8.62|7.62|8.7|7.7|8.82|7.82|8.62|7.62|0
1638873000000|2021-12-07 10:30:00|8.64|7.64|8.54|7.54|8.7|7.7|8.46|7.46|0
1638873300000|2021-12-07 10:35:00|8.5|7.5|8.65|7.65|8.65|7.65|8.46|7.46|0
1638873600000|2021-12-07 10:40:00|8.61|7.61|8.77|7.77|8.85|7.85|8.61|7.61|0
1638873900000|2021-12-07 10:45:00|8.76|7.76|8.76|7.76|8.84|7.84|8.72|7.72|0
1638874200000|2021-12-07 10:50:00|8.78|7.78|10.45|9.45|10.79|9.76|8.76|7.76|0
1638874500000|2021-12-07 10:55:00|10.5|9.5|10.22|9.22|10.5|9.5|9.74|8.74|0
1638874800000|2021-12-07 11:00:00|10.18|9.18|10.46|9.46|10.53|9.53|9.91|8.91|0
1638875100000|2021-12-07 11:05:00|10.48|9.48|10.53|9.52|10.67|9.65|10.35|9.35|0
1638875400000|2021-12-07 11:10:00|10.48|9.48|10.12|9.12|10.67|9.65|10.04|9.04|0
1638875700000|2021-12-07 11:15:00|10.21|9.21|10.43|9.43|10.47|9.47|10.17|9.17|0
1638876000000|2021-12-07 11:20:00|10.38|9.38|9.98|8.98|10.38|9.38|9.94|8.94|0
1638876300000|2021-12-07 11:25:00|10.03|9.03|10.11|9.11|10.33|9.33|9.81|8.81|0
1638876600000|2021-12-07 11:30:00|10.09|9.09|10.24|9.24|10.5|9.5|10.07|9.07|0
1638876900000|2021-12-07 11:35:00|10.19|9.19|10.5|9.5|10.54|9.54|10.19|9.19|0
1638877200000|2021-12-07 11:40:00|10.45|9.45|10.78|9.75|10.87|9.84|10.41|9.41|0
1638877500000|2021-12-07 11:45:00|10.8|9.77|10.44|9.44|10.8|9.77|10.35|9.35|0
1638877800000|2021-12-07 11:50:00|10.49|9.49|10.39|9.39|10.63|9.62|10.35|9.35|0
1638878100000|2021-12-07 11:55:00|10.41|9.41|10.39|9.39|10.62|9.61|10.3|9.3|0
1638878400000|2021-12-07 12:00:00|10.26|9.26|9.78|8.78|10.48|9.48|9.69|8.69|0
1638878700000|2021-12-07 12:05:00|9.76|8.76|9.99|8.99|10.12|9.12|9.48|8.48|0
1638879000000|2021-12-07 12:10:00|10.03|9.03|9.94|8.94|10.24|9.24|9.81|8.81|0
1638879300000|2021-12-07 12:15:00|9.96|8.96|10.02|9.02|10.19|9.19|9.89|8.89|0
1638879600000|2021-12-07 12:20:00|9.98|8.98|10.19|9.19|10.28|9.28|9.98|8.98|0
1638879900000|2021-12-07 12:25:00|10.15|9.15|9.97|8.97|10.19|9.19|9.93|8.93|0
1638880200000|2021-12-07 12:30:00|9.92|8.92|9.96|8.96|10.1|9.1|9.75|8.75|0
1638880500000|2021-12-07 12:35:00|9.92|8.92|9.92|8.92|10.18|9.18|9.87|8.87|0
1638880800000|2021-12-07 12:40:00|9.87|8.87|9.95|8.95|10|9|9.79|8.79|0
1638881100000|2021-12-07 12:45:00|10|9|9.95|8.95|10.04|9.04|9.91|8.91|0
1638881400000|2021-12-07 12:50:00|9.99|8.99|10.21|9.21|10.25|9.25|9.95|8.95|0
1638881700000|2021-12-07 12:55:00|10.16|9.16|10.07|9.07|10.21|9.21|9.9|8.9|0
1638882000000|2021-12-07 13:00:00|10.11|9.11|9.89|8.89|10.29|9.29|9.81|8.81|0
1638882300000|2021-12-07 13:05:00|9.85|8.85|9.93|8.93|10.02|9.02|9.72|8.72|0
1638882600000|2021-12-07 13:10:00|9.89|8.89|10.19|9.19|10.19|9.19|9.85|8.85|0
1638882900000|2021-12-07 13:15:00|10.14|9.14|10.14|9.14|10.23|9.23|10.01|9.01|0
1638883200000|2021-12-07 13:20:00|10.12|9.12|10.05|9.05|10.14|9.14|10|9|0
1638883500000|2021-12-07 13:25:00|10.09|9.09|10.26|9.26|10.48|9.48|10.05|9.05|0
1638883800000|2021-12-07 13:30:00|10.22|9.22|10.17|9.17|10.39|9.39|10|9|0
1638884100000|2021-12-07 13:35:00|10.12|9.12|10.47|9.47|10.71|9.69|10.08|9.08|0
1638884400000|2021-12-07 13:40:00|10.52|9.52|10.25|9.25|10.52|9.52|10.2|9.2|0
1638884700000|2021-12-07 13:45:00|10.29|9.29|10.33|9.33|10.38|9.38|10.11|9.11|0
1638885000000|2021-12-07 13:50:00|10.29|9.29|9.81|8.81|10.29|9.29|9.72|8.72|0
1638885300000|2021-12-07 13:55:00|9.76|8.76|9.51|8.51|9.85|8.85|9.47|8.47|0
1638885600000|2021-12-07 14:00:00|9.47|8.47|9.67|8.67|9.76|8.76|9.38|8.38|0
1638885900000|2021-12-07 14:05:00|9.71|8.71|9.6|8.6|9.71|8.71|9.58|8.58|0
1638886200000|2021-12-07 14:10:00|9.58|8.58|9.21|8.21|9.58|8.58|9.13|8.13|0
1638886500000|2021-12-07 14:15:00|9.23|8.23|8.89|7.89|9.29|8.29|8.81|7.81|0
1638886800000|2021-12-07 14:20:00|8.85|7.85|9.16|8.16|9.36|8.36|8.77|7.77|0
1638887100000|2021-12-07 14:25:00|9.2|8.2|9.56|8.56|9.73|8.73|9.2|8.2|0
1638887400000|2021-12-07 14:30:00|9.82|8.82|10.16|9.16|11.19|10.13|9.6|8.6|0
1638887700000|2021-12-07 14:35:00|10.29|9.29|10.7|9.68|11.75|10.63|10.29|9.29|0
1638888000000|2021-12-07 14:40:00|10.75|9.72|12.26|11.09|12.31|11.14|10.51|9.5|0
1638888300000|2021-12-07 14:45:00|12.48|11.29|13.36|12.09|13.47|12.19|12.47|11.29|0
1638888600000|2021-12-07 14:50:00|13.53|12.24|14.35|12.98|14.77|13.37|13.02|11.78|0
1638888900000|2021-12-07 14:55:00|14.41|13.03|15.66|14.17|16.61|15.03|14.17|12.82|0
1638889200000|2021-12-07 15:00:00|15.91|14.4|15.15|13.7|16.24|14.69|15.08|13.65|0
1638889500000|2021-12-07 15:05:00|15.46|13.99|16.23|14.68|16.23|14.68|15.08|13.65|0
1638889800000|2021-12-07 15:10:00|16.36|14.8|17.61|16.01|17.68|16.08|16.1|14.56|0
1638890100000|2021-12-07 15:15:00|17.67|16.07|18.77|17.17|18.77|17.17|17.14|15.54|0
1638890400000|2021-12-07 15:20:00|18.84|17.24|16.86|15.26|18.91|17.31|16.86|15.26|0
1638890700000|2021-12-07 15:25:00|17.06|15.46|16.32|14.77|17.45|15.85|16.32|14.77|0
1638891000000|2021-12-07 15:30:00|16.66|15.07|17.24|15.64|17.31|15.71|16.66|15.07|0
1638891300000|2021-12-07 15:35:00|17.18|15.58|17.5|15.9|17.77|16.17|17.05|15.45|0
1638891600000|2021-12-07 15:40:00|17.43|15.83|18.65|17.05|18.72|17.12|17.37|15.77|0
1638891900000|2021-12-07 15:45:00|18.58|16.98|18.65|17.05|19|17.4|18.17|16.57|0
1638892200000|2021-12-07 15:50:00|18.72|17.12|18.85|17.25|19.64|18.04|18.44|16.84|0
1638892500000|2021-12-07 15:55:00|18.92|17.32|18.95|17.35|19.13|17.53|18.43|16.83|0
1638892800000|2021-12-07 16:00:00|18.99|17.39|19.77|18.17|20.07|18.47|18.99|17.39|0
1638893100000|2021-12-07 16:05:00|19.85|18.25|19.84|18.24|19.99|18.39|19.48|17.88|0
1638893400000|2021-12-07 16:10:00|19.91|18.31|18.13|16.53|19.91|18.31|18.07|16.47|0
1638893700000|2021-12-07 16:15:00|18.06|16.46|18.61|17.01|18.82|17.22|17.86|16.26|0
1638894000000|2021-12-07 16:20:00|18.68|17.08|18.05|16.45|18.75|17.15|17.78|16.18|0
1638894300000|2021-12-07 16:25:00|18.12|16.52|18.46|16.86|18.53|16.93|17.85|16.25|0
1638894600000|2021-12-07 16:30:00|18.39|16.79|18.66|17.06|18.87|17.27|17.71|16.11|0
1638894900000|2021-12-07 16:35:00|18.59|16.99|19.01|17.41|19.23|17.63|18.45|16.85|0
1638895200000|2021-12-07 16:40:00|19.08|17.48|18.58|16.98|19.29|17.69|18.44|16.84|0
1638895500000|2021-12-07 16:45:00|18.51|16.91|17.89|16.29|18.72|17.12|17.82|16.22|0
1638895800000|2021-12-07 16:50:00|17.95|16.35|18.08|16.48|18.64|17.04|17.89|16.29|0
1638896100000|2021-12-07 16:55:00|18.02|16.42|18.26|16.66|18.81|17.21|18.02|16.42|0
1638896400000|2021-12-07 17:00:00|18.33|16.73|18.63|17.03|18.67|17.07|18.26|16.66|0
1638896700000|2021-12-07 17:05:00|18.67|17.07|18.52|16.92|19.15|17.55|18.18|16.58|0
1638897000000|2021-12-07 17:10:00|18.45|16.85|18.86|17.26|19|17.4|18.45|16.85|0
1638897300000|2021-12-07 17:15:00|18.93|17.33|18.03|16.43|19.07|17.47|17.83|16.23|0
1638897600000|2021-12-07 17:20:00|17.96|16.36|18.3|16.7|18.5|16.9|17.89|16.29|0
1638897900000|2021-12-07 17:25:00|18.23|16.63|18.29|16.69|18.64|17.04|18.09|16.49|0
1638898200000|2021-12-07 17:30:00|18.22|16.62|18.7|17.1|18.77|17.17|18.22|16.62|0
1638898500000|2021-12-07 17:35:00|18.63|17.03|18.9|17.3|18.9|17.3|18.55|16.95|0
1638898800000|2021-12-07 17:40:00|18.83|17.23|18.55|16.95|18.9|17.3|18.48|16.88|0
1638899100000|2021-12-07 17:45:00|18.48|16.88|18.82|17.22|18.89|17.29|18.48|16.88|0
1638899400000|2021-12-07 17:50:00|18.75|17.15|18.95|17.35|19.24|17.64|18.75|17.15|0
1638899700000|2021-12-07 17:55:00|19.02|17.42|19.59|17.99|19.73|18.13|19.02|17.42|0
1638900000000|2021-12-07 18:00:00|19.52|17.92|18.94|17.34|19.52|17.92|18.94|17.34|0
1638900300000|2021-12-07 18:05:00|19.01|17.41|18.17|16.57|19.22|17.62|18.1|16.5|0
1638900600000|2021-12-07 18:10:00|18.24|16.64|17.63|16.03|18.24|16.64|17.36|15.76|0
1638900900000|2021-12-07 18:15:00|17.69|16.09|18.64|17.04|18.64|17.04|17.69|16.09|0
1638901200000|2021-12-07 18:20:00|18.57|16.97|19.27|17.67|19.56|17.96|18.5|16.9|0
1638901500000|2021-12-07 18:25:00|19.2|17.6|19.2|17.6|19.48|17.88|18.99|17.39|0
1638901800000|2021-12-07 18:30:00|19.34|17.74|19.4|17.8|19.54|17.94|18.92|17.32|0
1638902100000|2021-12-07 18:35:00|19.47|17.87|19.46|17.86|19.54|17.94|19.05|17.45|0
1638902400000|2021-12-07 18:40:00|19.39|17.79|19.81|18.21|20.03|18.43|19.25|17.65|0
1638902700000|2021-12-07 18:45:00|19.74|18.14|20.02|18.42|20.03|18.43|19.67|18.07|0
1638903000000|2021-12-07 18:50:00|19.95|18.35|20.16|18.56|20.76|19.16|19.88|18.28|0
1638903300000|2021-12-07 18:55:00|20.09|18.49|19.94|18.34|20.16|18.56|19.72|18.12|0
1638903600000|2021-12-07 19:00:00|19.87|18.27|19.36|17.76|19.87|18.27|18.87|17.27|0
1638903900000|2021-12-07 19:05:00|19.29|17.69|19.36|17.76|19.43|17.83|19.15|17.55|0
1638904200000|2021-12-07 19:10:00|19.29|17.69|19.35|17.75|19.63|18.03|19.07|17.47|0
1638904500000|2021-12-07 19:15:00|19.28|17.68|19.2|17.6|19.42|17.82|19.07|17.47|0
1638904800000|2021-12-07 19:20:00|19.13|17.53|19.27|17.67|19.34|17.74|18.92|17.32|0
1638905100000|2021-12-07 19:25:00|19.2|17.6|19.4|17.8|19.98|18.38|19.19|17.59|0
1638905400000|2021-12-07 19:30:00|19.26|17.66|18.97|17.37|19.4|17.8|18.97|17.37|0
1638905700000|2021-12-07 19:35:00|19.11|17.51|18.42|16.82|19.18|17.58|18.02|16.42|0
1638906000000|2021-12-07 19:40:00|18.49|16.89|19.06|17.46|19.1|17.5|18.35|16.75|0
1638906300000|2021-12-07 19:45:00|19.1|17.5|18.95|17.35|19.31|17.71|18.34|16.74|0
1638906600000|2021-12-07 19:50:00|18.82|17.22|19.37|17.77|19.44|17.84|18.68|17.08|0
1638906900000|2021-12-07 19:55:00|19.3|17.7|18.94|17.34|19.65|18.05|18.6|17|0
1638907200000|2021-12-07 20:00:00|18.8|17.2|19.29|17.69|19.43|17.83|18.46|16.86|0
1638907500000|2021-12-07 20:05:00|19.28|17.68|19|17.4|19.93|18.33|18.86|17.26|0
1638907800000|2021-12-07 20:10:00|19.07|17.47|18.75|17.15|19.16|17.56|18.11|16.51|0
1638908100000|2021-12-07 20:15:00|18.81|17.21|18.7|17.1|19.3|17.7|18.67|17.07|0
1638908400000|2021-12-07 20:20:00|18.67|17.07|17.41|15.81|19.01|17.41|17.41|15.81|0
1638908700000|2021-12-07 20:25:00|17.47|15.87|17.08|15.48|17.86|16.26|17.08|15.48|0
1638909000000|2021-12-07 20:30:00|17.02|15.42|16.88|15.28|17.66|16.06|16.69|15.1|0
1638909300000|2021-12-07 20:35:00|16.76|15.16|15.91|14.4|17.01|15.41|15.85|14.34|0
1638909600000|2021-12-07 20:40:00|15.98|14.45|16.74|15.15|17|15.4|15.78|14.28|0
1638909900000|2021-12-07 20:45:00|16.68|15.09|16.35|14.79|17|15.4|15.78|14.27|0
1638910200000|2021-12-07 20:50:00|16.28|14.73|16.99|15.39|17.18|15.58|14.49|13.11|0
1638910500000|2021-12-07 20:55:00|16.92|15.32|18.2|16.6|18.97|17.37|16.67|15.08|0
1638910800000|2021-12-07 21:00:00|18.54|16.94|19.16|17.56|20.03|18.43|18.54|16.94|0
1638911100000|2021-12-07 21:05:00|19.23|17.63|20.38|18.78|20.68|19.08|19.23|17.63|0
1638911400000|2021-12-07 21:10:00|20.24|18.64|20.3|18.7|20.6|19|19.87|18.27|0
1638911700000|2021-12-07 21:15:00|20.17|18.25|21.24|19.24|21.55|19.55|20.07|18.16|0
1638912000000|2021-12-07 21:20:00|21.16|19.16|20.93|18.93|21.24|19.24|20.69|18.72|0
1638912300000|2021-12-07 21:25:00|21.01|19.01|20.92|18.93|21.23|19.23|20.92|18.93|0
1638912600000|2021-12-07 21:30:00|21|19|21.3|19.3|21.53|19.53|20.92|18.93|0
1638912900000|2021-12-07 21:35:00|21.38|19.38|21.06|19.06|21.38|19.38|21.06|19.06|0
1638913200000|2021-12-07 21:40:00|21.14|19.14|21.67|19.67|21.67|19.67|21.14|19.14|0
1638913500000|2021-12-07 21:45:00|21.59|19.59|21.2|19.2|21.67|19.67|21.2|19.2|0
1638913800000|2021-12-07 21:50:00|21.13|19.13|21.2|19.2|21.43|19.43|21.12|19.12|0
1638914100000|2021-12-07 21:55:00|21.12|19.12|21|19|21.27|19.27|21|19|0
1638914400000|2021-12-07 22:00:00|21.07|19.07|21.06|19.06|21.15|19.15|21.06|19.06|0
1638914700000|2021-12-07 22:05:00|21.09|19.09|21.09|19.09|21.14|19.14|21.07|19.07|0
1638915000000|2021-12-07 22:10:00|21.07|19.07|21.14|19.14|21.14|19.14|21.07|19.07|0
1638915300000|2021-12-07 22:15:00|21.13|19.13|21.09|19.09|21.13|19.13|21.07|19.07|0
1638915600000|2021-12-07 22:20:00|21.05|19.05|21.26|19.26|21.37|19.37|21.05|19.05|0
1638915900000|2021-12-07 22:25:00|21.4|19.4|21.3|19.3|21.4|19.4|21.17|19.17|0
1638916200000|2021-12-07 22:30:00|21.31|19.31|21.28|19.28|21.31|19.31|21.13|19.13|0
1638916500000|2021-12-07 22:35:00|21.29|19.29|21.16|19.16|21.3|19.3|21.16|19.16|0
1638916800000|2021-12-07 22:40:00|21.14|19.14|21.07|19.07|21.17|19.17|21.07|19.07|0
1638917100000|2021-12-07 22:45:00|21.09|19.09|21.1|19.1|21.23|19.23|21.09|19.09|0
1638917400000|2021-12-07 22:50:00|21.11|19.11|21.33|19.33|21.45|19.45|21.11|19.11|0
1638917700000|2021-12-07 22:55:00|21.34|19.34|21.26|19.26|21.4|19.4|21.22|19.22|0
1638918000000|2021-12-07 23:00:00|21.15|19.15|19.47|17.62|21.45|19.45|19.28|17.45|0
1638918300000|2021-12-07 23:05:00|19.4|17.55|19.09|17.27|19.54|17.68|19.06|17.24|0
1638918600000|2021-12-07 23:10:00|19.16|17.34|19.08|17.27|19.2|17.37|18.64|16.87|0
1638918900000|2021-12-07 23:15:00|19.01|17.2|19.3|17.46|19.38|17.53|19.01|17.2|0
1638919200000|2021-12-07 23:20:00|19.23|17.39|19.22|17.39|19.41|17.56|18.77|16.99|0
1638919500000|2021-12-07 23:25:00|19.14|17.32|18.84|17.05|19.14|17.32|18.69|16.91|0
1638919800000|2021-12-07 23:30:00|18.91|17.11|18.83|17.04|18.99|17.18|18.76|16.97|0
1638920100000|2021-12-07 23:35:00|18.8|17.01|19.24|17.4|19.43|17.58|18.76|16.97|0
1638920400000|2021-12-07 23:40:00|19.2|17.37|19.19|17.36|19.42|17.57|19.01|17.2|0
1638920700000|2021-12-07 23:45:00|19.04|17.23|19.34|17.49|19.79|17.91|18.97|17.16|0
1638921000000|2021-12-07 23:50:00|19.3|17.46|19.48|17.63|19.56|17.7|19.19|17.36|0
1638921300000|2021-12-07 23:55:00|19.44|17.62|19.17|17.35|19.63|17.76|18.88|17.08|0
1638921600000|2021-12-08 00:00:00|19.1|17.28|18.79|17|19.17|17.35|18.5|16.74|0
1638921900000|2021-12-08 00:05:00|18.83|17.04|18.42|16.67|18.83|17.04|18.14|16.41|0
1638922200000|2021-12-08 00:10:00|18.35|16.6|18.05|16.33|18.42|16.67|17.84|16.14|0
1638922500000|2021-12-08 00:15:00|17.98|16.27|17.87|16.16|18.19|16.46|17.63|15.95|0
1638922800000|2021-12-08 00:20:00|17.9|16.2|17.51|15.84|18.05|16.33|17.34|15.68|0
1638923100000|2021-12-08 00:25:00|17.54|15.87|18.61|16.84|18.61|16.84|17.54|15.87|0
1638923400000|2021-12-08 00:30:00|18.65|16.87|19.46|17.61|19.5|17.65|18.65|16.87|0
1638923700000|2021-12-08 00:35:00|19.43|17.58|19.12|17.3|19.5|17.64|19.04|17.23|0
1638924000000|2021-12-08 00:40:00|19.19|17.37|19.95|18.05|19.99|18.08|19.12|17.3|0
1638924300000|2021-12-08 00:45:00|19.87|17.98|20.02|18.11|20.33|18.4|19.79|17.91|0
1638924600000|2021-12-08 00:50:00|20.06|18.15|20.64|18.67|20.64|18.68|20.06|18.15|0
1638924900000|2021-12-08 00:55:00|20.56|18.6|22.28|20.28|22.28|20.28|20.56|18.6|0
1638925200000|2021-12-08 01:00:00|22.52|20.52|21.25|19.25|22.52|20.52|21.18|19.18|0
1638925500000|2021-12-08 01:05:00|21.33|19.33|20.86|18.87|21.33|19.33|20.38|18.44|0
1638925800000|2021-12-08 01:10:00|20.78|18.8|21.12|19.12|21.32|19.32|20.65|18.68|0
1638926100000|2021-12-08 01:15:00|21.16|19.16|21|19|21.31|19.31|20.85|18.86|0
1638926400000|2021-12-08 01:20:00|20.92|18.93|20.36|18.42|20.92|18.93|20.13|18.21|0
1638926700000|2021-12-08 01:25:00|20.2|18.28|20.51|18.56|20.75|18.78|20.2|18.28|0
1638927000000|2021-12-08 01:30:00|20.55|18.59|19.8|17.92|20.75|18.77|19.42|17.57|0
1638927300000|2021-12-08 01:35:00|19.88|17.99|20.03|18.12|20.58|18.62|19.88|17.99|0
1638927600000|2021-12-08 01:40:00|20.07|18.15|20.41|18.47|20.89|18.9|20.03|18.12|0
1638927900000|2021-12-08 01:45:00|20.49|18.54|20.09|18.18|20.57|18.61|20.02|18.11|0
1638928200000|2021-12-08 01:50:00|20.17|18.25|20.4|18.46|20.8|18.82|20.17|18.25|0
1638928500000|2021-12-08 01:55:00|20.51|18.56|20.63|18.66|20.79|18.81|20.47|18.52|0
1638928800000|2021-12-08 02:00:00|20.71|18.74|21.48|19.48|21.56|19.56|20.55|18.59|0
1638929100000|2021-12-08 02:05:00|21.44|19.44|21.24|19.24|21.56|19.56|21.17|19.17|0
1638929400000|2021-12-08 02:10:00|21.28|19.28|21.74|19.74|21.86|19.86|21.17|19.17|0
1638929700000|2021-12-08 02:15:00|21.78|19.78|22.9|20.9|23.73|21.73|21.7|19.7|0
1638930000000|2021-12-08 02:20:00|23.06|21.06|22.24|20.24|23.06|21.06|22.24|20.24|0
1638930300000|2021-12-08 02:25:00|22.16|20.16|22.08|20.08|22.24|20.24|21.85|19.85|0
1638930600000|2021-12-08 02:30:00|22|20|22.27|20.27|22.39|20.39|21.29|19.29|0
1638930900000|2021-12-08 02:35:00|22.23|20.23|22.5|20.5|22.63|20.63|22.23|20.23|0
1638931200000|2021-12-08 02:40:00|22.58|20.58|22.62|20.62|22.7|20.7|21.9|19.9|0
1638931500000|2021-12-08 02:45:00|22.78|20.78|22.98|20.98|23.52|21.52|22.62|20.62|0
1638931800000|2021-12-08 02:50:00|22.94|20.94|21.52|19.52|23.27|21.27|21.44|19.44|0
1638932100000|2021-12-08 02:55:00|21.6|19.6|21.55|19.55|21.75|19.75|21.28|19.28|0
1638932400000|2021-12-08 03:00:00|21.59|19.59|21.43|19.43|21.59|19.59|20.95|18.96|0
1638932700000|2021-12-08 03:05:00|21.35|19.35|21.42|19.42|21.42|19.42|21.03|19.03|0
1638933000000|2021-12-08 03:10:00|21.34|19.34|21.37|19.37|21.5|19.5|21.1|19.1|0
1638933300000|2021-12-08 03:15:00|21.33|19.33|21.49|19.49|22.05|20.05|21.33|19.33|0
1638933600000|2021-12-08 03:20:00|21.41|19.41|21.48|19.48|21.48|19.48|21.09|19.09|0
1638933900000|2021-12-08 03:25:00|21.32|19.32|21.16|19.16|21.72|19.72|21.08|19.08|0
1638934200000|2021-12-08 03:30:00|21.08|19.08|21.91|19.91|21.99|19.99|21.08|19.08|0
1638934500000|2021-12-08 03:35:00|21.95|19.95|22.27|20.27|22.35|20.35|21.63|19.63|0
1638934800000|2021-12-08 03:40:00|22.31|20.31|22.3|20.3|22.8|20.8|22.26|20.26|0
1638935100000|2021-12-08 03:45:00|22.26|20.26|21.93|19.93|22.38|20.38|21.85|19.85|0
1638935400000|2021-12-08 03:50:00|22.01|20.01|22.25|20.25|22.33|20.33|21.93|19.93|0
1638935700000|2021-12-08 03:55:00|22.21|20.21|21.95|19.95|22.25|20.25|21.84|19.84|0
1638936000000|2021-12-08 04:00:00|21.92|19.92|22.03|20.03|22.24|20.24|21.91|19.91|0
1638936300000|2021-12-08 04:05:00|21.99|19.99|22.06|20.06|22.31|20.31|21.95|19.95|0
1638936600000|2021-12-08 04:10:00|22.02|20.02|22.3|20.3|22.47|20.47|21.9|19.9|0
1638936900000|2021-12-08 04:15:00|22.34|20.34|22.3|20.3|22.55|20.55|22.3|20.3|0
1638937200000|2021-12-08 04:20:00|22.21|20.21|22.37|20.37|22.54|20.54|22.21|20.21|0
1638937500000|2021-12-08 04:25:00|22.45|20.45|22.37|20.37|22.53|20.53|22.28|20.28|0
1638937800000|2021-12-08 04:30:00|22.4|20.4|22.36|20.36|22.53|20.53|22.28|20.28|0
1638938100000|2021-12-08 04:35:00|22.44|20.44|21.94|19.94|22.44|20.44|21.86|19.86|0
1638938400000|2021-12-08 04:40:00|21.86|19.86|21.86|19.86|21.94|19.94|21.54|19.54|0
1638938700000|2021-12-08 04:45:00|21.94|19.94|21.53|19.53|21.94|19.94|21.49|19.49|0
1638939000000|2021-12-08 04:50:00|21.61|19.61|21.05|19.05|21.61|19.61|21.05|19.05|0
1638939300000|2021-12-08 04:55:00|21.08|19.08|21.6|19.6|21.76|19.76|20.96|18.97|0
1638939600000|2021-12-08 05:00:00|21.59|19.59|21.51|19.51|21.99|19.99|21.43|19.43|0
1638939900000|2021-12-08 05:05:00|21.47|19.47|20.86|18.88|21.51|19.51|20.7|18.73|0
1638940200000|2021-12-08 05:10:00|21.03|19.03|20.69|18.72|21.03|19.03|20.37|18.43|0
1638940500000|2021-12-08 05:15:00|20.73|18.76|20.52|18.57|20.86|18.87|20.44|18.5|0
1638940800000|2021-12-08 05:20:00|20.6|18.64|20.44|18.49|20.77|18.79|20.36|18.42|0
1638941100000|2021-12-08 05:25:00|20.47|18.52|21|19|21.08|19.08|20.43|18.49|0
1638941400000|2021-12-08 05:30:00|20.92|18.93|20.3|18.37|20.92|18.93|20.1|18.19|0
1638941700000|2021-12-08 05:35:00|20.34|18.4|20.58|18.62|20.7|18.73|20.26|18.33|0
1638942000000|2021-12-08 05:40:00|20.53|18.58|20.41|18.46|20.66|18.69|20.33|18.39|0
1638942300000|2021-12-08 05:45:00|20.33|18.39|20.32|18.39|20.41|18.46|20.08|18.17|0
1638942600000|2021-12-08 05:50:00|20.28|18.35|20.64|18.67|20.72|18.75|20.28|18.35|0
1638942900000|2021-12-08 05:55:00|20.72|18.75|21.92|19.92|22|20|20.68|18.71|0
1638943200000|2021-12-08 06:00:00|21.84|19.84|21.55|19.55|22.08|20.08|21.11|19.11|0
1638943500000|2021-12-08 06:05:00|21.59|19.59|21.38|19.38|21.59|19.59|21.19|19.19|0
1638943800000|2021-12-08 06:10:00|21.42|19.42|20.73|18.76|21.5|19.5|20.69|18.72|0
1638944100000|2021-12-08 06:15:00|20.77|18.8|21.05|19.05|21.17|19.17|20.77|18.8|0
1638944400000|2021-12-08 06:20:00|21.01|19.01|20.68|18.71|21.41|19.41|20.68|18.71|0
1638944700000|2021-12-08 06:25:00|20.84|18.86|21.32|19.32|21.32|19.32|20.72|18.74|0
1638945000000|2021-12-08 06:30:00|21.24|19.24|21.15|19.15|21.43|19.43|20.91|18.92|0
1638945300000|2021-12-08 06:35:00|21.07|19.07|20.41|18.47|21.07|19.07|20.41|18.47|0
1638945600000|2021-12-08 06:40:00|20.37|18.43|20.33|18.39|20.57|18.61|20.17|18.25|0
1638945900000|2021-12-08 06:45:00|20.28|18.35|20.56|18.6|20.65|18.68|20.16|18.24|0
1638946200000|2021-12-08 06:50:00|20.52|18.57|20.31|18.38|20.8|18.82|20.23|18.31|0
1638946500000|2021-12-08 06:55:00|20.39|18.45|20.47|18.52|20.64|18.67|20.23|18.3|0
1638946800000|2021-12-08 07:00:00|20.34|18.41|19.94|18.04|21|19|19.9|18|0
1638947100000|2021-12-08 07:05:00|19.98|18.08|19.03|17.22|20.46|18.51|18.99|17.18|0
1638947400000|2021-12-08 07:10:00|19.07|17.25|19.45|17.6|19.49|17.63|18.65|16.87|0
1638947700000|2021-12-08 07:15:00|19.49|17.63|21.29|19.29|21.49|19.49|19.02|17.21|0
1638948000000|2021-12-08 07:20:00|21.33|19.33|21.84|19.84|22.47|20.47|21.26|19.26|0
1638948300000|2021-12-08 07:25:00|21.69|19.69|21.53|19.53|21.99|19.99|21.09|19.09|0
1638948600000|2021-12-08 07:30:00|21.61|19.61|21.68|19.68|21.76|19.76|21.3|19.3|0
1638948900000|2021-12-08 07:35:00|21.75|19.75|21.82|19.82|22.21|20.21|21.56|19.56|0
1638949200000|2021-12-08 07:40:00|21.75|19.75|21.66|19.66|21.9|19.9|21.36|19.36|0
1638949500000|2021-12-08 07:45:00|21.74|19.74|22.35|20.35|22.51|20.51|21.59|19.59|0
1638949800000|2021-12-08 07:50:00|22.46|20.46|22.11|20.11|22.5|20.5|21.96|19.96|0
1638950100000|2021-12-08 07:55:00|22.19|20.19|22.51|20.51|22.89|20.89|22.18|20.18|0
1638950400000|2021-12-08 08:00:00|22.47|20.47|22.58|20.58|23.38|21.38|21.97|19.97|0
1638950700000|2021-12-08 08:05:00|22.7|21.1|22.69|21.09|23.21|21.61|22.38|20.78|0
1638951000000|2021-12-08 08:10:00|22.61|21.01|21.74|20.14|23.25|21.65|21.74|20.14|0
1638951300000|2021-12-08 08:15:00|21.9|20.3|21.51|19.91|21.9|20.3|20.98|19.38|0
1638951600000|2021-12-08 08:20:00|21.43|19.83|22|20.4|22.08|20.48|20.9|19.3|0
1638951900000|2021-12-08 08:25:00|21.96|20.36|22.5|20.9|22.99|21.39|21.81|20.21|0
1638952200000|2021-12-08 08:30:00|22.43|20.83|23.5|21.9|23.54|21.94|22.03|20.43|0
1638952500000|2021-12-08 08:35:00|23.54|21.94|22.94|21.34|23.83|22.23|22.54|20.94|0
1638952800000|2021-12-08 08:40:00|22.86|21.26|23.07|21.47|23.07|21.47|22.46|20.86|0
1638953100000|2021-12-08 08:45:00|22.99|21.39|22.58|20.98|23.23|21.63|22.46|20.86|0
1638953400000|2021-12-08 08:50:00|22.54|20.94|22.73|21.13|22.85|21.25|22.02|20.42|0
1638953700000|2021-12-08 08:55:00|22.81|21.21|23.46|21.86|23.46|21.86|22.57|20.97|0
1638954000000|2021-12-08 09:00:00|23.37|21.77|22.96|21.36|23.37|21.77|22.56|20.96|0
1638954300000|2021-12-08 09:05:00|22.88|21.28|23.03|21.43|23.36|21.76|22.64|21.04|0
1638954600000|2021-12-08 09:10:00|22.95|21.35|22.38|20.78|22.99|21.39|22.23|20.63|0
1638954900000|2021-12-08 09:15:00|22.46|20.86|21.98|20.38|22.46|20.86|21.91|20.31|0
1638955200000|2021-12-08 09:20:00|22.06|20.46|21.82|20.22|22.38|20.78|21.44|19.84|0
1638955500000|2021-12-08 09:25:00|21.9|20.3|21.35|19.75|22.05|20.45|21.31|19.71|0
1638955800000|2021-12-08 09:30:00|21.39|19.79|20.96|19.36|21.43|19.83|20.81|19.21|0
1638956100000|2021-12-08 09:35:00|20.89|19.29|22.03|20.43|22.03|20.43|20.81|19.21|0
1638956400000|2021-12-08 09:40:00|22.11|20.51|21.71|20.11|22.19|20.59|21.71|20.11|0
1638956700000|2021-12-08 09:45:00|21.64|20.04|21.02|19.42|21.71|20.11|20.64|19.04|0
1638957000000|2021-12-08 09:50:00|21.17|19.57|21.05|19.45|21.32|19.72|20.94|19.34|0
1638957300000|2021-12-08 09:55:00|21.01|19.41|21.38|19.78|21.7|20.1|21.01|19.41|0
1638957600000|2021-12-08 10:00:00|21.54|19.94|21.15|19.55|21.62|20.02|21.11|19.51|0
1638957900000|2021-12-08 10:05:00|21.11|19.51|21.52|19.92|21.52|19.92|20.92|19.32|0
1638958200000|2021-12-08 10:10:00|21.45|19.85|21.52|19.92|21.6|20|21.29|19.69|0
1638958500000|2021-12-08 10:15:00|21.44|19.84|21.43|19.83|21.51|19.91|21.21|19.61|0
1638958800000|2021-12-08 10:20:00|21.51|19.91|21.35|19.75|21.59|19.99|21.31|19.71|0
1638959100000|2021-12-08 10:25:00|21.27|19.67|20.66|19.06|21.35|19.75|20.66|19.06|0
1638959400000|2021-12-08 10:30:00|20.58|18.98|20.06|18.46|20.73|19.13|19.84|18.24|0
1638959700000|2021-12-08 10:35:00|19.99|18.39|18.77|17.17|19.99|18.39|18.63|17.03|0
1638960000000|2021-12-08 10:40:00|18.84|17.24|19.82|18.22|20.26|18.66|18.63|17.03|0
1638960300000|2021-12-08 10:45:00|19.75|18.15|19.74|18.14|20.07|18.47|19.25|17.65|0
1638960600000|2021-12-08 10:50:00|19.81|18.21|19.59|17.99|20.03|18.43|19.45|17.85|0
1638960900000|2021-12-08 10:55:00|19.66|18.06|19.16|17.56|19.95|18.35|19.16|17.56|0
1638961200000|2021-12-08 11:00:00|19.03|17.43|18.34|16.74|19.37|17.77|18.34|16.74|0
1638961500000|2021-12-08 11:05:00|18.4|16.8|18.87|17.27|18.88|17.28|18.13|16.53|0
1638961800000|2021-12-08 11:10:00|18.94|17.34|20.1|18.5|20.58|18.98|18.94|17.34|0
1638962100000|2021-12-08 11:15:00|20.07|18.47|20.06|18.46|20.43|18.83|19.63|18.03|0
1638962400000|2021-12-08 11:20:00|20.02|18.42|19.69|18.09|20.79|19.19|19.62|18.02|0
1638962700000|2021-12-08 11:25:00|19.62|18.02|19.76|18.16|19.98|18.38|19.48|17.88|0
1638963000000|2021-12-08 11:30:00|19.62|18.02|20.04|18.44|20.33|18.73|19.58|17.98|0
1638963300000|2021-12-08 11:35:00|20.11|18.51|20.25|18.65|20.32|18.72|19.61|18.01|0
1638963600000|2021-12-08 11:40:00|20.32|18.72|20.68|19.08|20.83|19.23|19.96|18.36|0
1638963900000|2021-12-08 11:45:00|20.64|19.04|24.04|22.44|26.36|24.76|19.45|17.85|0
1638964200000|2021-12-08 11:50:00|23.8|22.2|26.53|24.93|26.79|25.19|23.31|21.71|0
1638964500000|2021-12-08 11:55:00|26.61|25.01|24.53|22.93|27.56|25.96|24.53|22.93|0
1638964800000|2021-12-08 12:00:00|25.12|23.52|26.07|24.47|26.91|25.31|24.95|23.35|0
1638965100000|2021-12-08 12:05:00|26.16|24.56|23.77|22.17|26.42|24.82|23.77|22.17|0
1638965400000|2021-12-08 12:10:00|23.85|22.25|23.27|21.67|23.85|22.25|22.55|20.95|0
1638965700000|2021-12-08 12:15:00|23.35|21.75|23.02|21.42|23.43|21.83|21.92|20.32|0
1638966000000|2021-12-08 12:20:00|22.94|21.34|22.01|20.41|23.26|21.66|21.85|20.25|0
1638966300000|2021-12-08 12:25:00|21.97|20.37|22.72|21.12|22.96|21.36|21.77|20.17|0
1638966600000|2021-12-08 12:30:00|22.56|20.96|22.79|21.19|23.04|21.44|22.32|20.72|0
1638966900000|2021-12-08 12:35:00|22.75|21.15|22.34|20.74|22.95|21.35|21.99|20.39|0
1638967200000|2021-12-08 12:40:00|22.38|20.78|21.21|19.61|22.54|20.94|21.13|19.53|0
1638967500000|2021-12-08 12:45:00|21.06|19.46|20.6|19|21.32|19.72|20.23|18.63|0
1638967800000|2021-12-08 12:50:00|20.67|19.07|21.04|19.44|21.27|19.67|20.52|18.92|0
1638968100000|2021-12-08 12:55:00|20.89|19.29|21.53|19.93|21.57|19.97|20.66|19.06|0
1638968400000|2021-12-08 13:00:00|21.65|20.05|20.95|19.35|21.65|20.05|20.58|18.98|0
1638968700000|2021-12-08 13:05:00|20.8|19.2|20.94|19.34|21.64|20.04|20.73|19.13|0
1638969000000|2021-12-08 13:10:00|21.1|19.5|21.7|20.1|21.86|20.26|21.02|19.42|0
1638969300000|2021-12-08 13:15:00|21.55|19.95|21.23|19.63|21.86|20.26|21.23|19.63|0
1638969600000|2021-12-08 13:20:00|21.16|19.56|20.55|18.95|21.23|19.63|20.55|18.95|0
1638969900000|2021-12-08 13:25:00|20.62|19.02|21.07|19.47|21.53|19.93|20.62|19.02|0
1638970200000|2021-12-08 13:30:00|20.84|19.24|20.83|19.23|21.14|19.54|20.54|18.94|0
1638970500000|2021-12-08 13:35:00|20.87|19.27|20.3|18.7|20.98|19.38|20.08|18.48|0
1638970800000|2021-12-08 13:40:00|20.23|18.63|20.59|18.99|20.82|19.22|20.08|18.48|0
1638971100000|2021-12-08 13:45:00|20.52|18.92|20.44|18.84|20.82|19.22|20.07|18.47|0
1638971400000|2021-12-08 13:50:00|20.36|18.76|20.43|18.83|20.59|18.99|19.99|18.39|0
1638971700000|2021-12-08 13:55:00|20.36|18.76|20.24|18.64|20.58|18.98|19.99|18.39|0
1638972000000|2021-12-08 14:00:00|20.17|18.57|19.36|17.76|20.39|18.79|19.36|17.76|0
1638972300000|2021-12-08 14:05:00|19.29|17.69|19.14|17.54|19.72|18.12|19.14|17.54|0
1638972600000|2021-12-08 14:10:00|19.21|17.61|19.2|17.6|19.5|17.9|19.06|17.46|0
1638972900000|2021-12-08 14:15:00|19.13|17.53|19.06|17.46|19.49|17.89|19.06|17.46|0
1638973200000|2021-12-08 14:20:00|19.13|17.53|19.33|17.73|19.48|17.88|19.06|17.46|0
1638973500000|2021-12-08 14:25:00|19.41|17.81|19.54|17.94|19.76|18.16|19.33|17.73|0
1638973800000|2021-12-08 14:30:00|19.69|18.09|18.89|17.29|20.28|18.68|17.2|15.6|0
1638974100000|2021-12-08 14:35:00|18.82|17.22|16.8|15.2|19.39|17.79|16.47|14.9|0
1638974400000|2021-12-08 14:40:00|16.93|15.33|18.74|17.14|19.31|17.71|16.8|15.2|0
1638974700000|2021-12-08 14:45:00|18.88|17.28|19.88|18.28|19.88|18.28|18.25|16.65|0
1638975000000|2021-12-08 14:50:00|19.59|17.99|20.02|18.42|21.31|19.71|19.37|17.77|0
1638975300000|2021-12-08 14:55:00|19.95|18.35|18.17|16.57|19.95|18.35|17.76|16.16|0
1638975600000|2021-12-08 15:00:00|17.86|16.26|18.71|17.11|19.68|18.08|17.86|16.26|0
1638975900000|2021-12-08 15:05:00|18.57|16.97|17.75|16.15|19.57|17.97|17.28|15.68|0
1638976200000|2021-12-08 15:10:00|17.81|16.21|18.08|16.48|19.05|17.45|17.61|16.01|0
1638976500000|2021-12-08 15:15:00|18.15|16.55|18.14|16.54|18.91|17.31|18.01|16.41|0
1638976800000|2021-12-08 15:20:00|18.41|16.81|19.32|17.72|19.76|18.16|18.28|16.68|0
1638977100000|2021-12-08 15:25:00|19.25|17.65|15.34|13.88|19.39|17.79|15.34|13.88|0
1638977400000|2021-12-08 15:30:00|15.79|14.29|16.32|14.76|17.66|16.06|15.79|14.29|0
1638977700000|2021-12-08 15:35:00|16.28|14.73|16.04|14.52|16.32|14.76|15.65|14.16|0
1638978000000|2021-12-08 15:40:00|15.91|14.4|15.29|13.84|16.58|15|14.25|12.9|0
1638978300000|2021-12-08 15:45:00|15.23|13.78|15.29|13.83|15.55|14.07|14.03|12.69|0
1638978600000|2021-12-08 15:50:00|15.22|13.77|14.52|13.13|15.42|13.95|14.39|13.02|0
1638978900000|2021-12-08 15:55:00|14.58|13.19|13.62|12.33|14.77|13.36|13.62|12.33|0
1638979200000|2021-12-08 16:00:00|13.77|12.46|13.77|12.46|13.95|12.63|13.24|11.98|0
1638979500000|2021-12-08 16:05:00|13.89|12.57|14.43|13.06|14.56|13.17|13.35|12.08|0
1638979800000|2021-12-08 16:10:00|14.31|12.95|15.12|13.68|15.32|13.86|14.31|12.95|0
1638980100000|2021-12-08 16:15:00|15.06|13.63|13.96|12.63|15.32|13.86|13.72|12.41|0
1638980400000|2021-12-08 16:20:00|14.02|12.69|14.2|12.85|14.27|12.91|13.71|12.41|0
1638980700000|2021-12-08 16:25:00|14.26|12.91|15.16|13.71|15.16|13.71|14.26|12.91|0
1638981000000|2021-12-08 16:30:00|15.09|13.65|14.03|12.69|15.22|13.77|13.59|12.3|0
1638981300000|2021-12-08 16:35:00|13.78|12.47|13.9|12.57|14.09|12.75|13.59|12.3|0
1638981600000|2021-12-08 16:40:00|13.96|12.63|14.08|12.74|14.53|13.14|13.71|12.4|0
1638981900000|2021-12-08 16:45:00|14.2|12.85|14.29|12.93|14.59|13.2|13.79|12.47|0
1638982200000|2021-12-08 16:50:00|14.32|12.96|14.61|13.22|15.14|13.7|14.03|12.7|0
1638982500000|2021-12-08 16:55:00|14.54|13.16|14.67|13.27|14.74|13.34|14.22|12.86|0
1638982800000|2021-12-08 17:00:00|14.6|13.21|14.47|13.09|14.86|13.45|14.02|12.68|0
1638983100000|2021-12-08 17:05:00|14.34|12.97|14.33|12.97|14.72|13.32|13.89|12.57|0
1638983400000|2021-12-08 17:10:00|14.46|13.08|14.65|13.25|14.92|13.5|14.33|12.96|0
1638983700000|2021-12-08 17:15:00|14.58|13.19|13.94|12.61|14.62|13.22|13.88|12.56|0
1638984000000|2021-12-08 17:20:00|13.97|12.64|13.8|12.49|14|12.67|13.13|11.88|0
1638984300000|2021-12-08 17:25:00|13.74|12.43|13.92|12.6|13.99|12.66|13.62|12.32|0
1638984600000|2021-12-08 17:30:00|13.99|12.65|14.11|12.76|14.3|12.94|13.73|12.43|0
1638984900000|2021-12-08 17:35:00|14.17|12.82|14.62|13.23|14.62|13.23|13.79|12.48|0
1638985200000|2021-12-08 17:40:00|14.55|13.17|15.21|13.76|15.28|13.82|14.55|13.17|0
1638985500000|2021-12-08 17:45:00|15.28|13.82|14.35|12.98|15.62|14.13|14.22|12.86|0
1638985800000|2021-12-08 17:50:00|14.42|13.04|14.67|13.28|14.81|13.4|14.22|12.86|0
1638986100000|2021-12-08 17:55:00|14.57|13.19|14.21|12.85|14.81|13.4|14.21|12.85|0
1638986400000|2021-12-08 18:00:00|14.24|12.88|14.33|12.97|14.47|13.09|13.94|12.62|0
1638986700000|2021-12-08 18:05:00|14.3|12.94|14.39|13.02|14.59|13.2|13.94|12.61|0
1638987000000|2021-12-08 18:10:00|14.46|13.08|14.45|13.07|14.66|13.26|14|12.66|0
1638987300000|2021-12-08 18:15:00|14.38|13.01|15.05|13.62|15.19|13.74|14.38|13.01|0
1638987600000|2021-12-08 18:20:00|14.98|13.55|14.7|13.3|14.98|13.55|14.51|13.13|0
1638987900000|2021-12-08 18:25:00|14.77|13.36|15.04|13.6|15.04|13.61|14.7|13.3|0
1638988200000|2021-12-08 18:30:00|14.97|13.54|14.76|13.35|15.04|13.6|14.49|13.11|0
1638988500000|2021-12-08 18:35:00|14.79|13.38|15.16|13.72|15.37|13.91|14.69|13.29|0
1638988800000|2021-12-08 18:40:00|15.09|13.65|15.92|14.41|15.99|14.47|15.02|13.59|0
1638989100000|2021-12-08 18:45:00|15.99|14.47|15.84|14.34|16.2|14.66|15.78|14.28|0
1638989400000|2021-12-08 18:50:00|15.92|14.4|15.84|14.33|16.06|14.53|15.56|14.08|0
1638989700000|2021-12-08 18:55:00|15.91|14.39|15.2|13.76|16.05|14.52|15.03|13.6|0
1638990000000|2021-12-08 19:00:00|15.14|13.69|15.68|14.19|15.9|14.38|14.93|13.51|0
1638990300000|2021-12-08 19:05:00|15.76|14.25|15.4|13.93|15.83|14.32|14.99|13.56|0
1638990600000|2021-12-08 19:10:00|15.33|13.87|14.58|13.19|15.4|13.93|14.58|13.19|0
1638990900000|2021-12-08 19:15:00|14.64|13.25|14.77|13.36|14.98|13.55|14.05|12.71|0
1638991200000|2021-12-08 19:20:00|14.64|13.24|15.31|13.85|15.31|13.85|14.37|13|0
1638991500000|2021-12-08 19:25:00|15.24|13.79|15.65|14.16|15.73|14.23|15.17|13.73|0
1638991800000|2021-12-08 19:30:00|15.72|14.23|15.58|14.09|15.79|14.29|15.23|13.78|0
1638992100000|2021-12-08 19:35:00|15.51|14.03|15.09|13.65|15.72|14.22|14.88|13.46|0
1638992400000|2021-12-08 19:40:00|15.15|13.71|15.22|13.77|15.43|13.96|14.88|13.46|0
1638992700000|2021-12-08 19:45:00|15.29|13.83|15.14|13.7|15.56|14.08|15.07|13.64|0
1638993000000|2021-12-08 19:50:00|15.07|13.64|15.55|14.07|15.77|14.26|15.07|13.64|0
1638993300000|2021-12-08 19:55:00|15.62|14.13|16.4|14.84|16.55|14.98|15.62|14.13|0
1638993600000|2021-12-08 20:00:00|16.33|14.77|16.18|14.64|16.7|15.11|15.89|14.38|0
1638993900000|2021-12-08 20:05:00|16.11|14.57|16.03|14.5|16.47|14.9|15.89|14.38|0
1638994200000|2021-12-08 20:10:00|16.13|14.6|16.31|14.76|16.9|15.3|16.1|14.57|0
1638994500000|2021-12-08 20:15:00|16.24|14.69|16.23|14.69|16.6|15.02|16.16|14.62|0
1638994800000|2021-12-08 20:20:00|16.3|14.75|17.38|15.78|17.38|15.78|16.23|14.68|0
1638995100000|2021-12-08 20:25:00|17.31|15.71|17.38|15.78|17.53|15.93|17.02|15.42|0
1638995400000|2021-12-08 20:30:00|17.45|15.85|17.37|15.77|17.66|16.06|16.94|15.34|0
1638995700000|2021-12-08 20:35:00|17.3|15.7|16.86|15.26|17.52|15.92|16.79|15.19|0
1638996000000|2021-12-08 20:40:00|16.93|15.33|16.49|14.92|17.51|15.91|16.42|14.85|0
1638996300000|2021-12-08 20:45:00|16.53|14.95|17.14|15.54|17.36|15.76|16.49|14.92|0
1638996600000|2021-12-08 20:50:00|17.21|15.61|18.21|16.61|19.13|17.53|17.21|15.61|0
1638996900000|2021-12-08 20:55:00|18.29|16.69|16.95|15.35|18.36|16.76|16.95|15.35|0
1638997200000|2021-12-08 21:00:00|17.02|15.42|16.94|15.34|17.53|15.93|16.94|15.34|0
1638997500000|2021-12-08 21:05:00|16.87|15.27|16.86|15.26|17.45|15.85|16.72|15.13|0
1638997800000|2021-12-08 21:10:00|17.01|15.41|17|15.4|17.37|15.77|16.79|15.19|0
1638998100000|2021-12-08 21:15:00|17.01|15.39|17|15.39|17.09|15.46|16.86|15.25|0
1638998400000|2021-12-08 21:20:00|17.08|15.38|17.46|15.79|17.49|15.83|17|15.38|0
1638998700000|2021-12-08 21:25:00|17.49|15.83|17.3|15.65|17.49|15.83|17.3|15.65|0
1638999000000|2021-12-08 21:30:00|17.37|15.72|17.14|15.5|17.37|15.72|17.06|15.44|0
1638999300000|2021-12-08 21:35:00|17.21|15.57|17.28|15.64|17.32|15.67|17.13|15.5|0
1638999600000|2021-12-08 21:40:00|17.21|15.57|17.12|15.49|17.28|15.64|17.12|15.49|0
1638999900000|2021-12-08 21:45:00|17.2|15.56|17.35|15.69|17.43|15.77|17.2|15.56|0
1639000200000|2021-12-08 21:50:00|17.42|15.76|17.11|15.48|17.5|15.83|17.11|15.48|0
1639000500000|2021-12-08 21:55:00|17.03|15.41|16.77|15.17|17.03|15.41|16.51|14.94|0
1639000800000|2021-12-08 22:00:00|16.69|15.1|16.71|15.11|16.72|15.13|16.67|15.08|0
1639001100000|2021-12-08 22:05:00|16.7|15.14|16.75|15.16|16.77|15.17|16.7|15.14|0
1639001400000|2021-12-08 22:10:00|16.73|15.14|16.76|15.16|16.77|15.17|16.73|15.14|0
1639001700000|2021-12-08 22:15:00|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1639002000000|2021-12-08 22:20:00|16.61|15.03|16.71|15.12|16.77|15.17|16.6|15.02|0
1639002300000|2021-12-08 22:25:00|16.7|15.11|16.73|15.13|16.73|15.14|16.7|15.11|0
1639002600000|2021-12-08 22:30:00|16.72|15.12|16.72|15.13|16.78|15.18|16.65|15.06|0
1639002900000|2021-12-08 22:35:00|16.71|15.12|16.64|15.05|16.71|15.12|16.64|15.05|0
1639003200000|2021-12-08 22:40:00|16.65|15.06|16.65|15.07|16.66|15.07|16.59|15.01|0
1639003500000|2021-12-08 22:45:00|16.64|15.06|16.76|15.16|16.76|15.16|16.62|15.04|0
1639003800000|2021-12-08 22:50:00|16.78|15.18|16.75|15.15|16.84|15.24|16.7|15.11|0
1639004100000|2021-12-08 22:55:00|16.78|15.18|16.72|15.13|16.84|15.24|16.68|15.09|0
1639004400000|2021-12-08 23:00:00|16.69|15.1|16.49|14.92|17.1|15.47|16.49|14.92|0
1639004700000|2021-12-08 23:05:00|16.57|14.99|16.27|14.72|16.57|14.99|16.2|14.65|0
1639005000000|2021-12-08 23:10:00|16.3|14.75|16.56|14.98|16.56|14.98|16.19|14.65|0
1639005300000|2021-12-08 23:15:00|16.71|15.11|16.92|15.31|17.08|15.45|16.7|15.11|0
1639005600000|2021-12-08 23:20:00|17|15.38|17.15|15.51|17.3|15.66|16.85|15.24|0
1639005900000|2021-12-08 23:25:00|17.11|15.48|16.84|15.23|17.14|15.51|16.61|15.03|0
1639006200000|2021-12-08 23:30:00|16.87|15.26|16.75|15.16|16.91|15.3|16.46|14.89|0
1639006500000|2021-12-08 23:35:00|16.83|15.23|16.67|15.08|16.98|15.36|16.67|15.08|0
1639006800000|2021-12-08 23:40:00|16.75|15.15|16.89|15.28|16.89|15.28|16.67|15.08|0
1639007100000|2021-12-08 23:45:00|16.93|15.32|16.59|15.01|16.93|15.32|16.44|14.87|0
1639007400000|2021-12-08 23:50:00|16.58|14.6|16.17|14.63|16.58|14.67|15.99|14.47|0
1639007700000|2021-12-08 23:55:00|16.21|14.66|16.35|14.79|16.43|14.86|15.92|14.4|0
1639008000000|2021-12-09 00:00:00|16.28|14.73|16.64|15.06|16.65|15.06|16.2|14.66|0
1639008300000|2021-12-09 00:05:00|16.6|15.02|16.01|14.48|16.64|15.06|15.97|14.45|0
1639008600000|2021-12-09 00:10:00|15.97|14.45|15.96|14.44|16.11|14.58|15.82|14.32|0
1639008900000|2021-12-09 00:15:00|15.89|14.38|15.63|14.14|16.04|14.51|15.6|14.11|0
1639009200000|2021-12-09 00:20:00|15.6|14.11|15.88|14.37|15.96|14.44|15.53|14.05|0
1639009500000|2021-12-09 00:25:00|15.84|14.33|16.24|14.69|16.31|14.76|15.77|14.27|0
1639009800000|2021-12-09 00:30:00|16.16|14.62|16.08|14.55|16.38|14.82|16.01|14.49|0
1639010100000|2021-12-09 00:35:00|16.05|14.52|15.93|14.41|16.23|14.68|15.86|14.35|0
1639010400000|2021-12-09 00:40:00|15.89|14.38|15.93|14.41|16|14.48|15.85|14.34|0
1639010700000|2021-12-09 00:45:00|15.85|14.34|15.77|14.27|16|14.47|15.77|14.27|0
1639011000000|2021-12-09 00:50:00|15.81|14.3|16.13|14.6|16.13|14.6|15.7|14.2|0
1639011300000|2021-12-09 00:55:00|16.06|14.53|15.91|14.39|16.06|14.53|15.87|14.36|0
1639011600000|2021-12-09 01:00:00|15.83|14.33|16.12|14.58|16.19|14.65|15.69|14.19|0
1639011900000|2021-12-09 01:05:00|16.15|14.62|15.97|14.45|16.41|14.85|15.97|14.45|0
1639012200000|2021-12-09 01:10:00|15.93|14.41|15.89|14.37|16.11|14.58|15.89|14.37|0
1639012500000|2021-12-09 01:15:00|15.96|14.44|16.03|14.5|16.25|14.7|15.92|14.41|0
1639012800000|2021-12-09 01:20:00|15.99|14.47|16.31|14.76|16.39|14.83|15.95|14.43|0
1639013100000|2021-12-09 01:25:00|16.28|14.73|16.31|14.75|16.39|14.83|16.23|14.69|0
1639013400000|2021-12-09 01:30:00|16.23|14.69|16.15|14.61|16.38|14.82|15.72|14.22|0
1639013700000|2021-12-09 01:35:00|16.11|14.58|16.67|15.08|16.89|15.29|16.11|14.58|0
1639014000000|2021-12-09 01:40:00|16.59|15.01|16.89|15.28|16.89|15.28|16.59|15.01|0
1639014300000|2021-12-09 01:45:00|16.81|15.21|16.73|15.14|16.81|15.21|16.43|14.87|0
1639014600000|2021-12-09 01:50:00|16.76|15.17|16.61|15.03|16.88|15.27|16.5|14.93|0
1639014900000|2021-12-09 01:55:00|16.65|15.06|16.72|15.12|16.8|15.2|16.57|14.99|0
1639015200000|2021-12-09 02:00:00|16.79|15.19|16.94|15.32|16.94|15.33|16.64|15.06|0
1639015500000|2021-12-09 02:05:00|17.01|15.39|16.63|15.04|17.01|15.39|16.63|15.04|0
1639015800000|2021-12-09 02:10:00|16.66|15.08|16.7|15.11|16.78|15.18|16.4|14.84|0
1639016100000|2021-12-09 02:15:00|16.77|15.17|16.76|15.17|16.92|15.31|16.69|15.1|0
1639016400000|2021-12-09 02:20:00|16.73|15.13|16.83|15.23|16.84|15.24|16.61|15.03|0
1639016700000|2021-12-09 02:25:00|16.76|15.16|17.52|15.85|17.6|15.92|16.72|15.13|0
1639017000000|2021-12-09 02:30:00|17.6|15.92|17.36|15.7|17.6|15.92|17.21|15.57|0
1639017300000|2021-12-09 02:35:00|17.32|15.67|17.23|15.59|17.43|15.77|17.04|15.42|0
1639017600000|2021-12-09 02:40:00|17.27|15.63|17.42|15.76|17.5|15.83|17.27|15.63|0
1639017900000|2021-12-09 02:45:00|17.5|15.83|18.04|16.33|18.13|16.4|17.5|15.83|0
1639018200000|2021-12-09 02:50:00|17.96|16.25|17.88|16.18|18.04|16.33|17.72|16.04|0
1639018500000|2021-12-09 02:55:00|17.8|16.1|18.11|16.39|18.27|16.53|17.8|16.1|0
1639018800000|2021-12-09 03:00:00|18.19|16.46|18.02|16.31|18.27|16.53|18.02|16.31|0
1639019100000|2021-12-09 03:05:00|18.14|16.41|18.42|16.67|18.5|16.74|18.1|16.38|0
1639019400000|2021-12-09 03:10:00|18.5|16.74|18.9|17.1|19.07|17.26|18.34|16.59|0
1639019700000|2021-12-09 03:15:00|18.82|17.03|18.49|16.73|18.9|17.1|18.41|16.65|0
1639020000000|2021-12-09 03:20:00|18.44|16.69|18.16|16.43|18.49|16.73|18|16.28|0
1639020300000|2021-12-09 03:25:00|18.08|16.36|18.31|16.57|18.39|16.64|18.07|16.35|0
1639020600000|2021-12-09 03:30:00|18.15|16.42|18.55|16.78|18.55|16.78|18.15|16.42|0
1639020900000|2021-12-09 03:35:00|18.51|16.74|17.82|16.12|18.51|16.74|17.82|16.12|0
1639021200000|2021-12-09 03:40:00|17.78|16.08|17.58|15.9|17.78|16.08|17.5|15.83|0
1639021500000|2021-12-09 03:45:00|17.5|15.83|17.57|15.9|17.65|15.97|17.49|15.83|0
1639021800000|2021-12-09 03:50:00|17.61|15.93|17.37|15.71|17.61|15.93|17.25|15.61|0
1639022100000|2021-12-09 03:55:00|17.33|15.68|14.76|13.35|17.41|15.75|14.35|12.98|0
1639022400000|2021-12-09 04:00:00|14.62|13.23|14.75|13.35|14.96|13.54|13.69|12.38|0
1639022700000|2021-12-09 04:05:00|14.79|13.38|15.38|13.91|15.63|14.14|14.75|13.35|0
1639023000000|2021-12-09 04:10:00|15.31|13.85|15.02|13.59|15.45|13.98|15.02|13.59|0
1639023300000|2021-12-09 04:15:00|14.95|13.52|15.15|13.71|15.37|13.91|14.88|13.46|0
1639023600000|2021-12-09 04:20:00|15.11|13.68|15.15|13.7|15.29|13.83|15.08|13.64|0
1639023900000|2021-12-09 04:25:00|15.08|13.64|14.86|13.44|15.18|13.73|14.79|13.38|0
1639024200000|2021-12-09 04:30:00|14.79|13.38|14.61|13.22|14.93|13.5|14.61|13.22|0
1639024500000|2021-12-09 04:35:00|14.58|13.19|14.92|13.5|15.06|13.63|14.58|13.19|0
1639024800000|2021-12-09 04:40:00|14.85|13.43|14.98|13.55|14.98|13.55|14.64|13.24|0
1639025100000|2021-12-09 04:45:00|14.91|13.49|14.7|13.3|15.05|13.61|14.7|13.3|0
1639025400000|2021-12-09 04:50:00|14.77|13.36|14.76|13.35|15.04|13.61|14.69|13.29|0
1639025700000|2021-12-09 04:55:00|14.69|13.29|14.41|13.04|14.76|13.35|14.28|12.92|0
1639026000000|2021-12-09 05:00:00|14.28|12.92|14.68|13.28|14.82|13.41|14.28|12.92|0
1639026300000|2021-12-09 05:05:00|14.61|13.22|14.47|13.09|14.88|13.47|14.47|13.09|0
1639026600000|2021-12-09 05:10:00|14.53|13.15|14.56|13.17|14.67|13.27|14.4|13.03|0
1639026900000|2021-12-09 05:15:00|14.46|13.08|14.55|13.17|14.66|13.27|14.46|13.08|0
1639027200000|2021-12-09 05:20:00|14.52|13.14|14.65|13.26|14.79|13.38|14.52|13.14|0
1639027500000|2021-12-09 05:25:00|14.69|13.29|14.65|13.25|14.86|13.44|14.51|13.13|0
1639027800000|2021-12-09 05:30:00|14.58|13.19|14.78|13.37|14.85|13.44|14.57|13.19|0
1639028100000|2021-12-09 05:35:00|14.85|13.43|14.84|13.43|14.85|13.43|14.7|13.3|0
1639028400000|2021-12-09 05:40:00|15.12|13.68|14.9|13.48|15.26|13.81|14.77|13.36|0
1639028700000|2021-12-09 05:45:00|14.83|13.42|14.93|13.51|14.97|13.54|14.69|13.29|0
1639029000000|2021-12-09 05:50:00|14.97|13.54|14.61|13.22|14.97|13.54|14.55|13.16|0
1639029300000|2021-12-09 05:55:00|14.58|13.19|14.27|12.91|14.61|13.22|14.27|12.91|0
1639029600000|2021-12-09 06:00:00|14.2|12.85|14.26|12.9|14.71|13.31|14.2|12.84|0
1639029900000|2021-12-09 06:05:00|14.33|12.96|14.53|13.14|14.67|13.27|14.33|12.96|0
1639030200000|2021-12-09 06:10:00|14.6|13.21|14.66|13.26|14.87|13.45|14.59|13.2|0
1639030500000|2021-12-09 06:15:00|14.62|13.23|14.51|13.13|14.73|13.32|14.45|13.07|0
1639030800000|2021-12-09 06:20:00|14.58|13.19|14.78|13.38|14.78|13.38|14.58|13.19|0
1639031100000|2021-12-09 06:25:00|14.75|13.34|14.85|13.43|14.88|13.46|14.64|13.25|0
1639031400000|2021-12-09 06:30:00|14.92|13.5|14.91|13.49|15.19|13.75|14.85|13.43|0
1639031700000|2021-12-09 06:35:00|15.05|13.62|15.15|13.71|15.19|13.74|14.98|13.55|0
1639032000000|2021-12-09 06:40:00|15.11|13.7|15.18|13.73|15.18|13.74|15.11|13.67|0
1639032300000|2021-12-09 06:45:00|15.21|13.76|15.46|13.98|15.6|14.12|15.21|13.76|0
1639032600000|2021-12-09 06:50:00|15.49|14.02|15.34|13.88|15.6|14.11|15.31|13.85|0
1639032900000|2021-12-09 06:55:00|15.31|13.85|15.34|13.87|15.45|13.98|15.23|13.78|0
1639033200000|2021-12-09 07:00:00|15.37|13.91|15.51|14.03|15.65|14.16|15.02|13.59|0
1639033500000|2021-12-09 07:05:00|15.54|14.06|15.32|13.86|15.72|14.23|15.29|13.83|0
1639033800000|2021-12-09 07:10:00|15.29|13.83|15.42|13.96|15.57|14.09|15.28|13.83|0
1639034100000|2021-12-09 07:15:00|15.39|13.92|15.49|14.01|15.49|14.02|15.21|13.76|0
1639034400000|2021-12-09 07:20:00|15.42|13.95|16.14|14.6|16.36|14.81|15.42|13.95|0
1639034700000|2021-12-09 07:25:00|16.21|14.67|16.21|14.66|16.21|14.67|15.84|14.33|0
1639035000000|2021-12-09 07:30:00|16.28|14.73|16.28|14.73|16.5|14.93|16.13|14.59|0
1639035300000|2021-12-09 07:35:00|16.35|14.79|16.42|14.85|16.42|14.86|16.12|14.59|0
1639035600000|2021-12-09 07:40:00|16.49|14.92|17.33|15.68|17.4|15.75|16.49|14.92|0
1639035900000|2021-12-09 07:45:00|17.25|15.61|16.94|15.33|17.33|15.68|16.79|15.19|0
1639036200000|2021-12-09 07:50:00|17.01|15.39|16.63|15.05|17.09|15.46|16.63|15.05|0
1639036500000|2021-12-09 07:55:00|16.71|15.11|16.59|15.01|16.78|15.18|16.48|14.91|0
1639036800000|2021-12-09 08:00:00|16.66|15.07|15.49|14.02|16.77|15.18|15.46|13.99|0
1639037100000|2021-12-09 08:05:00|15.56|14.08|14.38|13.01|15.67|14.18|14.35|12.98|0
1639037400000|2021-12-09 08:10:00|14.35|12.98|14.62|13.22|14.89|13.47|12.86|11.64|0
1639037700000|2021-12-09 08:15:00|14.79|13.38|15.61|14.13|15.79|14.29|14.79|13.38|0
1639038000000|2021-12-09 08:20:00|15.65|14.16|15.68|14.18|15.79|14.29|15.5|14.03|0
1639038300000|2021-12-09 08:25:00|15.64|14.15|15.57|14.08|15.86|14.35|15.29|13.83|0
1639038600000|2021-12-09 08:30:00|15.35|13.89|15.71|14.21|16.42|14.86|15.28|13.83|0
1639038900000|2021-12-09 08:35:00|15.78|14.28|15.42|13.95|15.78|14.28|15.28|13.83|0
1639039200000|2021-12-09 08:40:00|15.35|13.89|14.76|13.35|15.35|13.89|14.66|13.26|0
1639039500000|2021-12-09 08:45:00|14.79|13.38|15.27|13.81|15.41|13.94|14.59|13.2|0
1639039800000|2021-12-09 08:50:00|15.2|13.75|14.85|13.43|15.41|13.94|14.51|13.13|0
1639040100000|2021-12-09 08:55:00|14.92|13.49|14.57|13.18|14.98|13.55|14.5|13.12|0
1639040400000|2021-12-09 09:00:00|14.64|13.24|14.39|13.02|14.77|13.36|14.23|12.87|0
1639040700000|2021-12-09 09:05:00|14.43|13.05|14.02|12.69|14.73|13.33|14.02|12.69|0
1639041000000|2021-12-09 09:10:00|14.09|12.75|13.66|12.36|14.09|12.75|13.56|12.27|0
1639041300000|2021-12-09 09:15:00|13.63|12.33|13.88|12.56|14.08|12.74|13.59|12.3|0
1639041600000|2021-12-09 09:20:00|13.95|12.62|14.47|13.09|14.54|13.15|13.81|12.5|0
1639041900000|2021-12-09 09:25:00|14.43|13.06|14.4|13.02|14.43|13.06|14.2|12.85|0
1639042200000|2021-12-09 09:30:00|14.33|12.96|14.86|13.45|14.9|13.48|14.26|12.9|0
1639042500000|2021-12-09 09:35:00|15|13.57|14.65|13.26|15.07|13.63|14.65|13.26|0
1639042800000|2021-12-09 09:40:00|14.58|13.19|14.71|13.31|14.78|13.38|14.45|13.07|0
1639043100000|2021-12-09 09:45:00|14.58|13.19|14.71|13.31|14.78|13.37|14.54|13.16|0
1639043400000|2021-12-09 09:50:00|14.64|13.24|14.56|13.18|14.73|13.33|14.56|13.18|0
1639043700000|2021-12-09 09:55:00|14.63|13.24|14.42|13.05|14.63|13.24|14.29|12.93|0
1639044000000|2021-12-09 10:00:00|14.46|13.08|13.72|12.42|14.49|13.11|13.63|12.33|0
1639044300000|2021-12-09 10:05:00|13.76|12.45|13.18|11.92|13.82|12.51|13.18|11.92|0
1639044600000|2021-12-09 10:10:00|13.21|11.95|12.99|11.75|13.55|12.26|12.99|11.75|0
1639044900000|2021-12-09 10:15:00|12.98|11.86|13.08|11.84|14.28|12.92|12.55|11.36|0
1639045200000|2021-12-09 10:20:00|12.87|11.65|12.94|11.71|13.45|12.17|12.87|11.65|0
1639045500000|2021-12-09 10:25:00|12.91|11.68|13.18|11.92|13.37|12.1|12.82|11.6|0
1639045800000|2021-12-09 10:30:00|13.15|11.89|13.36|12.09|13.68|12.38|13.15|11.89|0
1639046100000|2021-12-09 10:35:00|13.3|12.03|13.67|12.37|13.89|12.57|13.3|12.03|0
1639046400000|2021-12-09 10:40:00|13.8|12.48|13.92|12.59|13.92|12.6|13.47|12.19|0
1639046700000|2021-12-09 10:45:00|13.98|12.65|13.69|12.38|13.98|12.65|13.59|12.3|0
1639047000000|2021-12-09 10:50:00|13.72|12.41|13.97|12.64|14|12.67|13.72|12.41|0
1639047300000|2021-12-09 10:55:00|13.9|12.58|13.61|12.31|14.03|12.7|13.58|12.29|0
1639047600000|2021-12-09 11:00:00|13.58|12.29|14.15|12.8|14.18|12.83|13.58|12.28|0
1639047900000|2021-12-09 11:05:00|14.02|12.69|13.63|12.33|14.21|12.86|13.63|12.33|0
1639048200000|2021-12-09 11:10:00|13.69|12.39|12.28|11.11|13.82|12.5|11.99|10.85|0
1639048500000|2021-12-09 11:15:00|12.31|11.14|13.05|11.81|13.06|11.81|12.16|11|0
1639048800000|2021-12-09 11:20:00|13.02|11.78|13.02|11.78|13.42|12.14|12.93|11.7|0
1639049100000|2021-12-09 11:25:00|13.05|11.81|13.41|12.14|13.48|12.2|12.92|11.69|0
1639049400000|2021-12-09 11:30:00|13.48|12.19|13.85|12.53|14.05|12.71|13.35|12.08|0
1639049700000|2021-12-09 11:35:00|13.88|12.56|13.34|12.07|13.88|12.56|13.15|11.9|0
1639050000000|2021-12-09 11:40:00|13.31|12.04|13.15|11.89|13.31|12.04|12.84|11.62|0
1639050300000|2021-12-09 11:45:00|13.21|11.95|12.77|11.56|13.21|11.95|12.53|11.34|0
1639050600000|2021-12-09 11:50:00|12.83|11.61|12.71|11.5|12.83|11.61|12.29|11.12|0
1639050900000|2021-12-09 11:55:00|12.77|11.55|13.25|11.99|13.25|11.99|12.71|11.5|0
1639051200000|2021-12-09 12:00:00|13.16|11.9|13.59|12.3|13.69|12.38|13.07|11.82|0
1639051500000|2021-12-09 12:05:00|13.5|12.21|13.94|12.61|13.94|12.61|13.49|12.21|0
1639051800000|2021-12-09 12:10:00|13.87|12.55|13.87|12.55|13.94|12.61|13.42|12.14|0
1639052100000|2021-12-09 12:15:00|13.93|12.6|14.45|13.07|14.59|13.2|13.93|12.6|0
1639052400000|2021-12-09 12:20:00|14.38|13.01|13.98|12.65|14.48|13.1|13.95|12.62|0
1639052700000|2021-12-09 12:25:00|13.92|12.59|13.78|12.47|14.11|12.77|13.72|12.41|0
1639053000000|2021-12-09 12:30:00|13.85|12.53|13.84|12.52|14.1|12.76|13.78|12.46|0
1639053300000|2021-12-09 12:35:00|13.87|12.55|13.9|12.57|13.9|12.57|13.58|12.29|0
1639053600000|2021-12-09 12:40:00|13.96|12.63|13.76|12.45|14.03|12.69|13.7|12.39|0
1639053900000|2021-12-09 12:45:00|13.7|12.39|13.44|12.16|13.76|12.45|13.25|11.99|0
1639054200000|2021-12-09 12:50:00|13.38|12.1|13.31|12.04|13.44|12.16|13.24|11.98|0
1639054500000|2021-12-09 12:55:00|13.37|12.1|13.81|12.49|14.13|12.79|13.37|12.1|0
1639054800000|2021-12-09 13:00:00|13.74|12.43|13.55|12.26|13.87|12.55|13.3|12.03|0
1639055100000|2021-12-09 13:05:00|13.61|12.31|13.35|12.08|13.61|12.31|13.35|12.08|0
1639055400000|2021-12-09 13:10:00|13.29|12.02|12.55|11.35|13.41|12.13|12.43|11.24|0
1639055700000|2021-12-09 13:15:00|12.67|11.46|13.03|11.79|13.15|11.9|12.61|11.41|0
1639056000000|2021-12-09 13:20:00|12.9|11.67|12.36|11.18|12.9|11.67|12.18|11.02|0
1639056300000|2021-12-09 13:25:00|12.41|11.23|12.71|11.5|12.77|11.56|12.12|10.96|0
1639056600000|2021-12-09 13:30:00|12.77|11.55|12.05|10.9|13.01|11.77|11.82|10.69|0
1639056900000|2021-12-09 13:35:00|11.99|10.85|12.57|11.38|12.79|11.57|11.99|10.85|0
1639057200000|2021-12-09 13:40:00|12.6|11.4|13.12|11.87|13.18|11.93|12.57|11.38|0
1639057500000|2021-12-09 13:45:00|13.06|11.81|13.05|11.81|13.43|12.15|13.05|11.81|0
1639057800000|2021-12-09 13:50:00|13.11|11.86|12.92|11.69|13.3|12.03|12.92|11.69|0
1639058100000|2021-12-09 13:55:00|12.89|11.66|12.98|11.74|13.1|11.85|12.74|11.52|0
1639058400000|2021-12-09 14:00:00|13.04|11.8|13.4|12.13|13.6|12.3|13.04|11.8|0
1639058700000|2021-12-09 14:05:00|13.34|12.07|13.62|12.32|13.65|12.35|13.15|11.9|0
1639059000000|2021-12-09 14:10:00|13.59|12.29|13.65|12.35|13.84|12.52|13.46|12.18|0
1639059300000|2021-12-09 14:15:00|13.58|12.29|13.9|12.57|14.16|12.81|13.58|12.29|0
1639059600000|2021-12-09 14:20:00|13.96|12.63|13.38|12.1|13.96|12.63|13.32|12.05|0
1639059900000|2021-12-09 14:25:00|13.41|12.13|13.44|12.16|13.69|12.39|13.37|12.1|0
1639060200000|2021-12-09 14:30:00|13.21|11.96|14.94|13.52|14.94|13.52|13|11.76|0
1639060500000|2021-12-09 14:35:00|15.15|13.71|14.57|13.19|16.25|14.71|14.34|12.97|0
1639060800000|2021-12-09 14:40:00|14.61|13.22|14.09|12.75|14.85|13.44|13.7|12.4|0
1639061100000|2021-12-09 14:45:00|14.23|12.87|13.05|11.81|14.84|13.43|12.99|11.75|0
1639061400000|2021-12-09 14:50:00|13.11|11.86|13.36|12.09|13.76|12.45|12.61|11.41|0
1639061700000|2021-12-09 14:55:00|13.23|11.97|13.1|11.85|13.36|12.08|11.94|10.81|0
1639062000000|2021-12-09 15:00:00|13.04|11.8|14.2|12.85|14.41|13.04|12.48|11.29|0
1639062300000|2021-12-09 15:05:00|14.07|12.73|13.28|12.01|14.27|12.91|12.59|11.39|0
1639062600000|2021-12-09 15:10:00|13.34|12.07|13.15|11.89|13.79|12.48|12.84|11.61|0
1639062900000|2021-12-09 15:15:00|13.34|12.07|13.59|12.29|13.86|12.54|13.02|11.78|0
1639063200000|2021-12-09 15:20:00|13.82|12.5|12.15|10.99|14.12|12.77|12.09|10.94|0
1639063500000|2021-12-09 15:25:00|12.09|10.94|11.21|10.15|12.57|11.37|11.21|10.15|0
1639063800000|2021-12-09 15:30:00|11.27|10.2|11.51|10.42|11.98|10.83|9.98|8.98|0
1639064100000|2021-12-09 15:35:00|11.46|10.37|11.34|10.26|11.86|10.73|10.68|9.66|0
1639064400000|2021-12-09 15:40:00|11.17|10.11|12.26|11.09|12.44|11.25|10.9|9.86|0
1639064700000|2021-12-09 15:45:00|12.31|11.14|12.94|11.71|13.07|11.82|12.09|10.94|0
1639065000000|2021-12-09 15:50:00|12.88|11.65|12.93|11.7|13|11.76|12.21|11.04|0
1639065300000|2021-12-09 15:55:00|12.87|11.65|13.05|11.81|13.31|12.04|12.69|11.48|0
1639065600000|2021-12-09 16:00:00|13.18|11.92|12.19|11.03|13.3|12.04|12.19|11.03|0
1639065900000|2021-12-09 16:05:00|12.25|11.08|13.1|11.85|13.1|11.86|12.25|11.08|0
1639066200000|2021-12-09 16:10:00|12.98|11.74|12.36|11.18|13.29|12.03|12.24|11.07|0
1639066500000|2021-12-09 16:15:00|12.42|11.24|12.41|11.23|12.48|11.29|11.59|10.49|0
1639066800000|2021-12-09 16:20:00|12.35|11.18|13.66|12.36|13.66|12.36|11.99|10.85|0
1639067100000|2021-12-09 16:25:00|13.59|12.3|14.6|13.21|15.07|13.63|13.46|12.18|0
1639067400000|2021-12-09 16:30:00|14.53|13.15|13.86|12.54|14.67|13.27|13.86|12.54|0
1639067700000|2021-12-09 16:35:00|13.93|12.6|13.66|12.36|14.06|12.72|13.34|12.07|0
1639068000000|2021-12-09 16:40:00|13.59|12.3|13.33|12.06|13.79|12.47|13.14|11.89|0
1639068300000|2021-12-09 16:45:00|13.27|12|12.33|11.16|13.27|12|12.21|11.05|0
1639068600000|2021-12-09 16:50:00|12.3|11.13|12.63|11.43|12.94|11.71|12.27|11.1|0
1639068900000|2021-12-09 16:55:00|12.69|11.48|12.38|11.2|12.94|11.71|11.97|10.83|0
1639069200000|2021-12-09 17:00:00|12.32|11.15|11.9|10.76|12.93|11.7|11.84|10.71|0
1639069500000|2021-12-09 17:05:00|11.96|10.82|12.49|11.3|12.49|11.3|11.72|10.6|0
1639069800000|2021-12-09 17:10:00|12.43|11.24|12.82|11.6|12.91|11.68|12.19|11.03|0
1639070100000|2021-12-09 17:15:00|12.85|11.63|12.35|11.18|13.1|11.85|12.35|11.18|0
1639070400000|2021-12-09 17:20:00|12.29|11.12|13.34|12.07|13.34|12.07|12.29|11.12|0
1639070700000|2021-12-09 17:25:00|13.28|12.01|12.71|11.5|13.28|12.01|12.71|11.5|0
1639071000000|2021-12-09 17:30:00|12.77|11.55|12.92|11.69|13.08|11.83|12.52|11.33|0
1639071300000|2021-12-09 17:35:00|12.89|11.66|13.91|12.58|13.97|12.64|12.89|11.66|0
1639071600000|2021-12-09 17:40:00|13.84|12.52|13.97|12.64|14.17|12.82|13.51|12.23|0
1639071900000|2021-12-09 17:45:00|13.9|12.58|14.5|13.12|14.57|13.18|13.77|12.46|0
1639072200000|2021-12-09 17:50:00|14.43|13.05|13.83|12.51|14.77|13.36|13.63|12.33|0
1639072500000|2021-12-09 17:55:00|13.89|12.57|13.96|12.63|14.09|12.75|13.23|11.97|0
1639072800000|2021-12-09 18:00:00|13.89|12.57|13.28|12.02|13.89|12.57|12.84|11.61|0
1639073100000|2021-12-09 18:05:00|13.22|11.96|13.21|11.95|13.88|12.56|13.15|11.9|0
1639073400000|2021-12-09 18:10:00|13.15|11.9|13.21|11.95|13.54|12.25|12.89|11.66|0
1639073700000|2021-12-09 18:15:00|13.27|12.01|13.59|12.3|13.86|12.54|13.27|12.01|0
1639074000000|2021-12-09 18:20:00|13.53|12.24|12.87|11.65|13.59|12.3|12.78|11.56|0
1639074300000|2021-12-09 18:25:00|12.94|11.7|12.8|11.58|13.13|11.88|12.62|11.42|0
1639074600000|2021-12-09 18:30:00|12.74|11.53|13.44|12.16|13.58|12.29|12.67|11.47|0
1639074900000|2021-12-09 18:35:00|13.31|12.04|14.04|12.7|14.25|12.89|13.24|11.98|0
1639075200000|2021-12-09 18:40:00|13.9|12.58|12.53|11.34|13.97|12.64|12.53|11.34|0
1639075500000|2021-12-09 18:45:00|12.41|11.22|11.79|10.67|12.97|11.74|11.67|10.56|0
1639075800000|2021-12-09 18:50:00|11.73|10.61|11.97|10.83|12.09|10.94|11.32|10.24|0
1639076100000|2021-12-09 18:55:00|12.03|10.88|12.57|11.38|13.15|11.9|12.03|10.88|0
1639076400000|2021-12-09 19:00:00|12.64|11.43|12.51|11.32|13.02|11.78|12.32|11.15|0
1639076700000|2021-12-09 19:05:00|12.47|11.29|12.5|11.31|12.95|11.71|12.26|11.09|0
1639077000000|2021-12-09 19:10:00|12.56|11.37|12|10.86|12.75|11.54|11.64|10.53|0
1639077300000|2021-12-09 19:15:00|12.12|10.97|12.3|11.13|12.49|11.3|11.7|10.59|0
1639077600000|2021-12-09 19:20:00|12.33|11.16|13.05|11.81|13.25|11.99|12.24|11.07|0
1639077900000|2021-12-09 19:25:00|13.08|11.84|11.74|10.62|13.12|11.87|11.56|10.46|0
1639078200000|2021-12-09 19:30:00|11.62|10.52|11.8|10.67|12.04|10.9|11.33|10.25|0
1639078500000|2021-12-09 19:35:00|11.62|10.51|11.49|10.4|11.79|10.67|11.21|10.14|0
1639078800000|2021-12-09 19:40:00|11.44|10.35|11.94|10.8|12.48|11.29|11.32|10.24|0
1639079100000|2021-12-09 19:45:00|11.88|10.75|11.81|10.69|12.11|10.96|11.52|10.43|0
1639079400000|2021-12-09 19:50:00|11.72|10.61|11.12|10.06|11.93|10.79|10.95|9.91|0
1639079700000|2021-12-09 19:55:00|11.17|10.11|12.16|11|12.34|11.16|9.75|8.75|0
1639080000000|2021-12-09 20:00:00|12.1|10.95|11.59|10.49|13.42|12.15|11.59|10.49|0
1639080300000|2021-12-09 20:05:00|11.65|10.54|10.33|9.33|11.77|10.65|10.33|9.33|0
1639080600000|2021-12-09 20:10:00|10.28|9.28|10.91|9.87|11.74|10.63|10.23|9.23|0
1639080900000|2021-12-09 20:15:00|10.86|9.83|10.8|9.77|11.18|10.12|10.39|9.39|0
1639081200000|2021-12-09 20:20:00|10.85|9.82|9.95|8.95|11.01|9.96|9.95|8.95|0
1639081500000|2021-12-09 20:25:00|10|9|10.79|9.76|11.22|10.15|9.71|8.71|0
1639081800000|2021-12-09 20:30:00|10.68|9.66|11.1|10.05|11.66|10.55|10.58|9.57|0
1639082100000|2021-12-09 20:35:00|11.05|10|11.32|10.24|11.71|10.59|10.62|9.61|0
1639082400000|2021-12-09 20:40:00|11.26|10.19|11.76|10.64|12.34|11.16|10.94|9.89|0
1639082700000|2021-12-09 20:45:00|11.81|10.69|11.09|10.03|12.04|10.9|10.71|9.69|0
1639083000000|2021-12-09 20:50:00|11.14|10.08|10.23|9.23|11.36|10.28|10.09|9.09|0
1639083300000|2021-12-09 20:55:00|10.18|9.18|9|8|10.38|9.38|8.74|7.74|0
1639083600000|2021-12-09 21:00:00|8.96|7.96|9.14|8.14|10.15|9.15|8.61|7.61|0
1639083900000|2021-12-09 21:05:00|9.18|8.18|8.65|7.65|9.32|8.32|8.61|7.61|0
1639084200000|2021-12-09 21:10:00|8.69|7.69|9.04|8.04|9.1|8.1|8.69|7.69|0
1639084500000|2021-12-09 21:15:00|9.08|8.08|8.94|7.94|9.08|8.08|8.9|7.9|0
1639084800000|2021-12-09 21:20:00|8.99|7.99|9.12|8.12|9.12|8.12|8.94|7.94|0
1639085100000|2021-12-09 21:25:00|9.07|8.07|9.71|8.71|9.75|8.75|9.07|8.07|0
1639085400000|2021-12-09 21:30:00|9.63|8.63|9.47|8.47|9.75|8.75|9.42|8.42|0
1639085700000|2021-12-09 21:35:00|9.38|8.38|9.46|8.46|9.51|8.51|9.37|8.37|0
1639086000000|2021-12-09 21:40:00|9.55|8.55|9.36|8.36|9.6|8.6|9.36|8.36|0
1639086300000|2021-12-09 21:45:00|9.41|8.41|9.73|8.73|9.73|8.73|9.32|8.32|0
1639086600000|2021-12-09 21:50:00|9.68|8.68|9.68|8.68|9.73|8.73|9.59|8.59|0
1639086900000|2021-12-09 21:55:00|9.72|8.72|9.65|8.65|9.77|8.77|9.63|8.63|0
1639087200000|2021-12-09 22:00:00|9.69|8.69|9.65|8.65|9.73|8.73|9.65|8.65|0
1639087500000|2021-12-09 22:05:00|9.64|8.64|9.65|8.65|9.7|8.7|9.64|8.64|0
1639087800000|2021-12-09 22:10:00|9.67|8.67|9.83|8.83|9.92|8.92|9.67|8.67|0
1639088100000|2021-12-09 22:15:00|9.8|8.8|9.83|8.83|9.85|8.85|9.8|8.8|0
1639088400000|2021-12-09 22:20:00|9.84|8.84|9.85|8.85|9.93|8.93|9.82|8.82|0
1639088700000|2021-12-09 22:25:00|9.86|8.86|9.84|8.84|9.86|8.86|9.83|8.83|0
1639089000000|2021-12-09 22:30:00|9.83|8.83|9.85|8.85|9.88|8.88|9.83|8.83|0
1639089300000|2021-12-09 22:35:00|9.84|8.84|9.87|8.87|9.91|8.91|9.84|8.84|0
1639089600000|2021-12-09 22:40:00|9.85|8.85|9.98|8.98|9.99|8.99|9.84|8.84|0
1639089900000|2021-12-09 22:45:00|9.97|8.97|9.95|8.95|10.01|9.01|9.93|8.93|0
1639090200000|2021-12-09 22:50:00|9.9|8.9|9.86|8.86|9.92|8.92|9.84|8.84|0
1639090500000|2021-12-09 22:55:00|9.85|8.85|9.83|8.83|9.86|8.86|9.83|8.83|0
1639090800000|2021-12-09 23:00:00|9.77|8.77|10.32|9.32|10.32|9.32|9.68|8.68|0
1639091100000|2021-12-09 23:05:00|10.3|9.3|10.54|9.54|10.57|9.57|10.27|9.27|0
1639091400000|2021-12-09 23:10:00|10.57|9.56|10.51|9.51|10.57|9.56|10.42|9.42|0
1639091700000|2021-12-09 23:15:00|10.67|9.65|10.41|9.41|10.72|9.7|10.41|9.41|0
1639092000000|2021-12-09 23:20:00|10.38|9.38|10.3|9.3|10.51|9.51|10.25|9.25|0
1639092300000|2021-12-09 23:25:00|10.35|9.35|11.14|10.08|11.14|10.08|10.17|9.17|0
1639092600000|2021-12-09 23:30:00|11.34|10.26|12.43|11.24|12.52|11.33|11.34|10.26|0
1639092900000|2021-12-09 23:35:00|12.4|11.22|12.51|11.32|12.57|11.37|12.4|11.22|0
1639093200000|2021-12-09 23:40:00|12.45|11.26|12.44|11.26|12.59|11.39|12.41|11.23|0
1639093500000|2021-12-09 23:45:00|12.41|11.23|12.15|10.99|12.44|11.26|12.15|10.99|0
1639093800000|2021-12-09 23:50:00|12.12|10.97|12.09|10.94|12.32|11.14|12.06|10.91|0
1639094100000|2021-12-09 23:55:00|12.14|10.99|11.91|10.78|12.28|11.11|11.91|10.78|0
1639094400000|2021-12-10 00:00:00|12|10.85|11.58|10.47|12.25|11.08|11.47|10.38|0
1639094700000|2021-12-10 00:05:00|11.63|10.52|11.43|10.34|11.79|10.67|11.25|10.17|0
1639095000000|2021-12-10 00:10:00|11.46|10.37|12.35|11.17|12.35|11.17|11.46|10.37|0
1639095300000|2021-12-10 00:15:00|12.23|11.07|11.83|10.7|12.4|11.22|11.78|10.65|0
1639095600000|2021-12-10 00:20:00|11.78|10.65|12.05|10.9|12.05|10.9|11.66|10.55|0
1639095900000|2021-12-10 00:25:00|11.99|10.85|11.65|10.54|12.05|10.9|11.6|10.49|0
1639096200000|2021-12-10 00:30:00|11.54|10.44|11.43|10.34|11.65|10.54|11.32|10.25|0
1639096500000|2021-12-10 00:35:00|11.48|10.39|11.42|10.33|11.59|10.49|11.42|10.33|0
1639096800000|2021-12-10 00:40:00|11.45|10.36|11.41|10.33|11.72|10.6|11.26|10.19|0
1639097100000|2021-12-10 00:45:00|11.44|10.35|11.3|10.22|11.58|10.47|11.14|10.08|0
1639097400000|2021-12-10 00:50:00|11.25|10.18|11.13|10.07|11.35|10.27|11.13|10.07|0
1639097700000|2021-12-10 00:55:00|11.16|10.1|11.02|9.97|11.16|10.1|10.81|9.78|0
1639098000000|2021-12-10 01:00:00|11.13|10.07|10.5|9.5|11.23|10.16|10.4|9.4|0
1639098300000|2021-12-10 01:05:00|10.45|9.45|10.59|9.59|10.75|9.73|10.4|9.4|0
1639098600000|2021-12-10 01:10:00|10.62|9.61|10.49|9.49|10.95|9.91|10.44|9.44|0
1639098900000|2021-12-10 01:15:00|10.46|9.46|10.24|9.24|10.59|9.58|10.15|9.15|0
1639099200000|2021-12-10 01:20:00|10.29|9.29|10.7|9.68|10.73|9.71|10.24|9.24|0
1639099500000|2021-12-10 01:25:00|10.68|9.66|11.14|10.08|11.14|10.08|10.52|9.52|0
1639099800000|2021-12-10 01:30:00|11.17|10.1|11.68|10.56|11.7|10.59|11.08|10.03|0
1639100100000|2021-12-10 01:35:00|11.73|10.61|11.18|10.12|11.79|10.66|11.15|10.09|0
1639100400000|2021-12-10 01:40:00|11.13|10.07|11.77|10.65|11.77|10.65|11.13|10.07|0
1639100700000|2021-12-10 01:45:00|11.72|10.6|11.99|10.85|11.99|10.85|11.66|10.55|0
1639101000000|2021-12-10 01:50:00|11.96|10.82|11.76|10.64|12.05|10.9|11.73|10.62|0
1639101300000|2021-12-10 01:55:00|11.87|10.74|11.75|10.63|11.93|10.79|11.64|10.54|0
1639101600000|2021-12-10 02:00:00|11.7|10.58|11.97|10.83|12.03|10.88|11.64|10.53|0
1639101900000|2021-12-10 02:05:00|11.8|10.68|11.85|10.72|12.02|10.88|11.8|10.67|0
1639102200000|2021-12-10 02:10:00|11.82|10.7|12.01|10.87|12.01|10.87|11.74|10.62|0
1639102500000|2021-12-10 02:15:00|11.96|10.82|11.89|10.76|12.07|10.92|11.89|10.76|0
1639102800000|2021-12-10 02:20:00|11.87|10.74|11.83|10.71|11.95|10.81|11.8|10.68|0
1639103100000|2021-12-10 02:25:00|11.89|10.76|11.83|10.7|11.94|10.81|11.83|10.7|0
1639103400000|2021-12-10 02:30:00|11.88|10.75|11.93|10.79|11.93|10.79|11.76|10.64|0
1639103700000|2021-12-10 02:35:00|11.87|10.74|11.59|10.49|11.9|10.77|11.54|10.44|0
1639104000000|2021-12-10 02:40:00|11.56|10.46|11.53|10.43|11.59|10.49|11.48|10.38|0
1639104300000|2021-12-10 02:45:00|11.58|10.48|11.63|10.52|11.64|10.53|11.5|10.41|0
1639104600000|2021-12-10 02:50:00|11.69|10.57|11.85|10.72|11.91|10.77|11.69|10.57|0
1639104900000|2021-12-10 02:55:00|11.82|10.69|11.9|10.76|11.9|10.77|11.73|10.62|0
1639105200000|2021-12-10 03:00:00|11.92|10.79|12.06|10.91|12.29|11.12|11.84|10.71|0
1639105500000|2021-12-10 03:05:00|12|10.86|12.17|11.01|12.23|11.06|12|10.86|0
1639105800000|2021-12-10 03:10:00|12.14|10.98|12.1|10.95|12.17|11.01|12.05|10.9|0
1639106100000|2021-12-10 03:15:00|12.05|10.9|12.1|10.94|12.16|11|11.99|10.85|0
1639106400000|2021-12-10 03:20:00|12.15|11|12.09|10.94|12.18|11.02|12.03|10.89|0
1639106700000|2021-12-10 03:25:00|12.06|10.91|12.17|11.01|12.2|11.04|12.03|10.89|0
1639107000000|2021-12-10 03:30:00|12.14|10.98|12.13|10.98|12.25|11.08|12.08|10.93|0
1639107300000|2021-12-10 03:35:00|12.08|10.93|11.79|10.67|12.13|10.98|11.79|10.67|0
1639107600000|2021-12-10 03:40:00|11.73|10.61|11.73|10.61|11.78|10.66|11.54|10.44|0
1639107900000|2021-12-10 03:45:00|11.67|10.56|11.5|10.4|11.75|10.63|11.5|10.4|0
1639108200000|2021-12-10 03:50:00|11.44|10.35|11.6|10.5|11.63|10.52|11.44|10.35|0
1639108500000|2021-12-10 03:55:00|11.55|10.45|11.54|10.44|11.65|10.54|11.54|10.44|0
1639108800000|2021-12-10 04:00:00|11.6|10.49|11.53|10.44|11.76|10.64|11.37|10.29|0
1639109100000|2021-12-10 04:05:00|11.59|10.48|11.53|10.43|11.59|10.48|11.48|10.38|0
1639109400000|2021-12-10 04:10:00|11.55|10.45|11.47|10.37|11.58|10.48|11.36|10.28|0
1639109700000|2021-12-10 04:15:00|11.46|10.32|11.4|10.32|11.46|10.35|11.3|10.22|0
1639110000000|2021-12-10 04:20:00|11.43|10.34|11.56|10.46|11.56|10.46|11.4|10.31|0
1639110300000|2021-12-10 04:25:00|11.62|10.51|11.75|10.63|11.78|10.66|11.56|10.46|0
1639110600000|2021-12-10 04:30:00|11.72|10.6|11.55|10.45|11.75|10.63|11.5|10.4|0
1639110900000|2021-12-10 04:35:00|11.6|10.5|11.24|10.17|11.66|10.55|11.24|10.17|0
1639111200000|2021-12-10 04:40:00|11.27|10.2|11.26|10.19|11.37|10.29|11.21|10.15|0
1639111500000|2021-12-10 04:45:00|11.32|10.24|11.42|10.33|11.42|10.33|11.29|10.21|0
1639111800000|2021-12-10 04:50:00|11.45|10.36|10.98|9.94|11.45|10.36|10.98|9.94|0
1639112100000|2021-12-10 04:55:00|11.03|9.98|10.82|9.79|11.03|9.98|10.82|9.79|0
1639112400000|2021-12-10 05:00:00|10.87|9.84|11.08|10.02|11.08|10.02|10.82|9.79|0
1639112700000|2021-12-10 05:05:00|11.05|10|10.65|9.64|11.08|10.02|10.65|9.64|0
1639113000000|2021-12-10 05:10:00|10.67|9.66|9.78|8.78|10.75|9.73|9.78|8.78|0
1639113300000|2021-12-10 05:15:00|9.75|8.75|9.82|8.82|9.84|8.84|9.68|8.68|0
1639113600000|2021-12-10 05:20:00|9.86|8.86|9.67|8.67|9.86|8.86|9.62|8.62|0
1639113900000|2021-12-10 05:25:00|9.72|8.72|9.71|8.71|9.76|8.76|9.66|8.66|0
1639114200000|2021-12-10 05:30:00|9.66|8.66|9.57|8.57|9.71|8.71|9.52|8.52|0
1639114500000|2021-12-10 05:35:00|9.54|8.54|9.56|8.56|9.61|8.61|9.47|8.47|0
1639114800000|2021-12-10 05:40:00|9.58|8.58|9.08|8.08|9.58|8.58|9.05|8.05|0
1639115100000|2021-12-10 05:45:00|9.1|8.1|9.18|8.18|9.23|8.23|9.05|8.05|0
1639115400000|2021-12-10 05:50:00|9.16|8.16|9.09|8.09|9.23|8.23|9.09|8.09|0
1639115700000|2021-12-10 05:55:00|9.11|8.11|9.26|8.26|9.26|8.26|9.09|8.09|0
1639116000000|2021-12-10 06:00:00|9.22|8.22|9.51|8.51|9.51|8.51|9.17|8.17|0
1639116300000|2021-12-10 06:05:00|9.48|8.48|9.76|8.76|9.76|8.76|9.44|8.44|0
1639116600000|2021-12-10 06:10:00|9.71|8.71|9.75|8.75|9.78|8.78|9.66|8.66|0
1639116900000|2021-12-10 06:15:00|9.78|8.78|10.39|9.39|10.44|9.44|9.78|8.78|0
1639117200000|2021-12-10 06:20:00|10.44|9.44|10.43|9.43|10.44|9.44|10.34|9.34|0
1639117500000|2021-12-10 06:25:00|10.38|9.38|10.23|9.23|10.38|9.38|10.23|9.23|0
1639117800000|2021-12-10 06:30:00|10.28|9.28|10.22|9.22|10.3|9.3|10.22|9.22|0
1639118100000|2021-12-10 06:35:00|10.2|9.2|10.22|9.22|10.32|9.32|10.2|9.2|0
1639118400000|2021-12-10 06:40:00|10.17|9.17|10.16|9.16|10.17|9.17|10.12|9.12|0
1639118700000|2021-12-10 06:45:00|10.21|9.21|10.11|9.11|10.21|9.21|10.11|9.11|0
1639119000000|2021-12-10 06:50:00|10.13|9.13|10.25|9.25|10.35|9.35|10.11|9.11|0
1639119300000|2021-12-10 06:55:00|10.3|9.3|10.59|9.58|10.59|9.58|10.27|9.27|0
1639119600000|2021-12-10 07:00:00|10.56|9.56|10.58|9.58|10.85|9.82|10.49|9.49|0
1639119900000|2021-12-10 07:05:00|10.53|9.53|10.42|9.42|10.53|9.53|10.38|9.38|0
1639120200000|2021-12-10 07:10:00|10.38|9.38|10.32|9.32|10.42|9.42|10.27|9.27|0
1639120500000|2021-12-10 07:15:00|10.27|9.27|10.36|9.36|10.44|9.44|10.13|9.13|0
1639120800000|2021-12-10 07:20:00|10.39|9.39|10.74|9.72|10.82|9.79|10.31|9.31|0
1639121100000|2021-12-10 07:25:00|10.77|9.74|10.66|9.64|10.87|9.84|10.66|9.64|0
1639121400000|2021-12-10 07:30:00|10.71|9.69|10.65|9.64|10.76|9.74|10.6|9.59|0
1639121700000|2021-12-10 07:35:00|10.6|9.63|10.54|9.53|10.7|9.68|10.54|9.53|0
1639122000000|2021-12-10 07:40:00|10.48|9.48|10.43|9.43|10.53|9.53|10.43|9.43|0
1639122300000|2021-12-10 07:45:00|10.48|9.48|10.84|9.81|10.84|9.81|10.43|9.43|0
1639122600000|2021-12-10 07:50:00|10.79|9.76|9.94|8.94|10.89|9.86|9.58|8.58|0
1639122900000|2021-12-10 07:55:00|9.96|8.96|9.98|8.98|10.13|9.13|9.88|8.88|0
1639123200000|2021-12-10 08:00:00|10.08|9.08|10.37|9.37|10.47|9.47|9.83|8.83|0
1639123500000|2021-12-10 08:05:00|10.42|9.42|10.62|9.61|10.79|9.76|10.42|9.42|0
1639123800000|2021-12-10 08:10:00|10.67|9.66|10.21|9.21|10.73|9.71|10.11|9.11|0
1639124100000|2021-12-10 08:15:00|10.23|9.23|10.4|9.4|10.4|9.4|10.01|9.01|0
1639124400000|2021-12-10 08:20:00|10.5|9.5|10.15|9.15|10.55|9.55|10.1|9.1|0
1639124700000|2021-12-10 08:25:00|10.19|9.19|10.57|9.56|10.71|9.69|10.19|9.19|0
1639125000000|2021-12-10 08:30:00|10.6|9.59|11.02|9.97|11.08|10.02|10.41|9.41|0
1639125300000|2021-12-10 08:35:00|10.97|9.92|10.74|9.72|11.02|9.97|10.64|9.62|0
1639125600000|2021-12-10 08:40:00|10.72|9.7|10.9|9.86|10.9|9.86|10.52|9.52|0
1639125900000|2021-12-10 08:45:00|10.85|9.81|10.89|9.86|10.95|9.91|10.68|9.66|0
1639126200000|2021-12-10 08:50:00|10.95|9.91|11.62|10.51|11.62|10.51|10.84|9.81|0
1639126500000|2021-12-10 08:55:00|11.68|10.56|11.61|10.51|11.68|10.56|11.5|10.4|0
1639126800000|2021-12-10 09:00:00|11.67|10.56|10.93|9.89|11.67|10.56|10.93|9.89|0
1639127100000|2021-12-10 09:05:00|10.99|9.94|10.37|9.37|10.99|9.94|10.32|9.32|0
1639127400000|2021-12-10 09:10:00|10.42|9.42|10.39|9.39|10.53|9.52|10.32|9.32|0
1639127700000|2021-12-10 09:15:00|10.42|9.42|10.62|9.61|10.74|9.72|10.32|9.32|0
1639128000000|2021-12-10 09:20:00|10.65|9.64|10.75|9.73|10.89|9.86|10.52|9.51|0
1639128300000|2021-12-10 09:25:00|10.73|9.71|10.45|9.45|10.75|9.73|10.4|9.4|0
1639128600000|2021-12-10 09:30:00|10.43|9.43|10.61|9.6|10.66|9.65|10.4|9.4|0
1639128900000|2021-12-10 09:35:00|10.58|9.57|10.93|9.89|11.1|10.04|10.58|9.57|0
1639129200000|2021-12-10 09:40:00|10.96|9.91|10.81|9.78|11.04|9.99|10.7|9.68|0
1639129500000|2021-12-10 09:45:00|10.84|9.81|10.92|9.88|10.98|9.93|10.81|9.78|0
1639129800000|2021-12-10 09:50:00|10.97|9.93|10.91|9.87|11.19|10.13|10.8|9.77|0
1639130100000|2021-12-10 09:55:00|10.97|9.92|10.78|9.76|10.97|9.92|10.4|9.4|0
1639130400000|2021-12-10 10:00:00|10.84|9.81|10.55|9.55|10.84|9.81|10.55|9.55|0
1639130700000|2021-12-10 10:05:00|10.58|9.57|10.66|9.64|10.66|9.64|10.45|9.45|0
1639131000000|2021-12-10 10:10:00|10.63|9.62|10.28|9.28|10.71|9.69|10.28|9.28|0
1639131300000|2021-12-10 10:15:00|10.33|9.33|10.38|9.38|10.49|9.49|10.33|9.33|0
1639131600000|2021-12-10 10:20:00|10.33|9.33|10.42|9.42|10.64|9.63|10.33|9.33|0
1639131900000|2021-12-10 10:25:00|10.48|9.48|10.52|9.52|10.53|9.52|10.37|9.37|0
1639132200000|2021-12-10 10:30:00|10.47|9.47|10.74|9.72|10.74|9.72|10.42|9.42|0
1639132500000|2021-12-10 10:35:00|10.79|9.77|11.01|9.96|11.53|10.44|10.71|9.69|0
1639132800000|2021-12-10 10:40:00|10.9|9.86|10.95|9.91|11.06|10.01|10.81|9.78|0
1639133100000|2021-12-10 10:45:00|10.89|9.85|11.06|10|11.08|10.03|10.83|9.8|0
1639133400000|2021-12-10 10:50:00|10.94|9.9|10.99|9.95|10.99|9.95|10.66|9.65|0
1639133700000|2021-12-10 10:55:00|10.96|9.92|11.04|9.99|11.1|10.04|10.77|9.74|0
1639134000000|2021-12-10 11:00:00|10.99|9.94|11.32|10.24|11.32|10.24|10.99|9.94|0
1639134300000|2021-12-10 11:05:00|11.26|10.19|11.78|10.66|11.84|10.71|11.23|10.16|0
1639134600000|2021-12-10 11:10:00|11.84|10.71|11.78|10.65|11.84|10.71|11.66|10.55|0
1639134900000|2021-12-10 11:15:00|11.77|10.68|11.71|10.59|11.95|10.81|11.59|10.49|0
1639135200000|2021-12-10 11:20:00|11.77|10.65|11.94|10.8|11.94|10.81|11.76|10.64|0
1639135500000|2021-12-10 11:25:00|11.88|10.75|12.24|11.07|12.3|11.13|11.88|10.75|0
1639135800000|2021-12-10 11:30:00|12.2|11.04|11.93|10.79|12.24|11.07|11.81|10.68|0
1639136100000|2021-12-10 11:35:00|11.99|10.85|12.22|11.06|12.29|11.12|11.99|10.85|0
1639136400000|2021-12-10 11:40:00|12.16|11|12.52|11.33|12.71|11.5|12.16|11|0
1639136700000|2021-12-10 11:45:00|12.59|11.39|12.77|11.55|12.77|11.55|12.34|11.16|0
1639137000000|2021-12-10 11:50:00|12.74|11.52|12.46|11.27|12.95|11.72|12.4|11.22|0
1639137300000|2021-12-10 11:55:00|12.37|11.19|12.02|10.88|12.52|11.33|12.02|10.88|0
1639137600000|2021-12-10 12:00:00|11.96|10.82|11.71|10.6|12.14|10.98|11.65|10.54|0
1639137900000|2021-12-10 12:05:00|11.68|10.57|11.35|10.27|11.71|10.6|11.35|10.27|0
1639138200000|2021-12-10 12:10:00|11.38|10.29|11.05|10|11.47|10.38|11|9.95|0
1639138500000|2021-12-10 12:15:00|11.08|10.03|11.05|10|11.17|10.11|10.82|9.79|0
1639138800000|2021-12-10 12:20:00|10.99|9.94|11.45|10.36|11.51|10.41|10.99|9.94|0
1639139100000|2021-12-10 12:25:00|11.39|10.3|11.5|10.41|11.56|10.46|11.21|10.14|0
1639139400000|2021-12-10 12:30:00|11.53|10.43|11.09|10.03|11.56|10.46|11.06|10|0
1639139700000|2021-12-10 12:35:00|11.03|9.98|11.14|10.08|11.2|10.13|10.97|9.93|0
1639140000000|2021-12-10 12:40:00|11.11|10.05|10.9|9.86|11.14|10.08|10.9|9.86|0
1639140300000|2021-12-10 12:45:00|10.84|9.81|10.73|9.7|10.84|9.81|10.53|9.53|0
1639140600000|2021-12-10 12:50:00|10.78|9.76|10.83|9.8|10.83|9.8|10.67|9.65|0
1639140900000|2021-12-10 12:55:00|10.8|9.77|10.77|9.74|10.83|9.8|10.66|9.65|0
1639141200000|2021-12-10 13:00:00|10.74|9.72|10.65|9.64|10.82|9.79|10.49|9.49|0
1639141500000|2021-12-10 13:05:00|10.68|9.66|10.59|9.58|10.71|9.69|10.48|9.48|0
1639141800000|2021-12-10 13:10:00|10.64|9.63|10.58|9.57|10.64|9.63|10.37|9.37|0
1639142100000|2021-12-10 13:15:00|10.64|9.63|11.79|10.67|11.79|10.67|10.64|9.63|0
1639142400000|2021-12-10 13:20:00|11.85|10.72|10.96|9.92|11.85|10.72|10.85|9.82|0
1639142700000|2021-12-10 13:25:00|11.02|9.97|10.99|9.94|11.25|10.18|10.9|9.86|0
1639143000000|2021-12-10 13:30:00|10.93|9.89|14.29|12.93|15.03|13.6|10.84|9.81|0
1639143300000|2021-12-10 13:35:00|14.72|13.32|14.89|13.47|16.06|14.53|14.72|13.32|0
1639143600000|2021-12-10 13:40:00|14.97|13.54|15.03|13.6|15.73|14.23|14.23|12.87|0
1639143900000|2021-12-10 13:45:00|14.88|13.47|14.29|12.93|15.11|13.67|13.86|12.54|0
1639144200000|2021-12-10 13:50:00|14.22|12.86|13.99|12.66|14.65|13.25|13.78|12.47|0
1639144500000|2021-12-10 13:55:00|13.92|12.6|14.27|12.91|14.49|13.11|13.85|12.53|0
1639144800000|2021-12-10 14:00:00|14.42|13.05|14.27|12.91|14.71|13.31|14.2|12.84|0
1639145100000|2021-12-10 14:05:00|14.19|12.84|13.48|12.2|14.48|13.1|13.48|12.2|0
1639145400000|2021-12-10 14:10:00|13.55|12.26|13.89|12.57|14.04|12.7|13.41|12.13|0
1639145700000|2021-12-10 14:15:00|13.97|12.64|13.68|12.37|13.97|12.64|13.47|12.19|0
1639146000000|2021-12-10 14:20:00|13.61|12.31|13.88|12.56|14.02|12.69|13.32|12.06|0
1639146300000|2021-12-10 14:25:00|13.81|12.49|12.84|11.62|13.88|12.56|12.71|11.5|0
1639146600000|2021-12-10 14:30:00|13.04|11.8|13.87|12.55|14.09|12.75|12.18|11.02|0
1639146900000|2021-12-10 14:35:00|14.01|12.68|14.66|13.26|15.18|13.74|12.97|11.73|0
1639147200000|2021-12-10 14:40:00|15.18|13.74|12.82|11.6|15.18|13.74|12.62|11.42|0
1639147500000|2021-12-10 14:45:00|13.02|11.78|11.22|10.15|13.43|12.15|11.04|9.99|0
1639147800000|2021-12-10 14:50:00|11.4|10.31|11.77|10.65|12.51|11.32|10.98|9.93|0
1639148100000|2021-12-10 14:55:00|11.7|10.59|11.28|10.21|11.96|10.82|10.23|9.23|0
1639148400000|2021-12-10 15:00:00|11.19|10.13|11.28|10.2|12.99|11.75|11.1|10.05|0
1639148700000|2021-12-10 15:05:00|11.22|10.15|12.32|11.15|12.65|11.44|11.04|9.99|0
1639149000000|2021-12-10 15:10:00|12.48|11.29|11.81|10.69|12.51|11.32|11.03|9.98|0
1639149300000|2021-12-10 15:15:00|11.75|10.63|13.18|11.92|14.2|12.85|11.44|10.35|0
1639149600000|2021-12-10 15:20:00|13.25|11.98|12.7|11.49|13.48|12.2|12.43|11.25|0
1639149900000|2021-12-10 15:25:00|12.63|11.43|13.23|11.97|13.23|11.97|12.11|10.96|0
1639150200000|2021-12-10 15:30:00|13.3|12.03|10.57|9.56|13.58|12.29|10.24|9.24|0
1639150500000|2021-12-10 15:35:00|10.51|9.51|9.97|8.97|10.57|9.56|9.25|8.25|0
1639150800000|2021-12-10 15:40:00|9.86|8.86|9.75|8.75|10.18|9.18|9.4|8.4|0
1639151100000|2021-12-10 15:45:00|9.65|8.65|8.66|7.66|9.85|8.85|8.66|7.66|0
1639151400000|2021-12-10 15:50:00|8.75|7.75|9.28|8.28|9.54|8.54|8.57|7.57|0
1639151700000|2021-12-10 15:55:00|9.33|8.33|9.79|8.79|9.89|8.89|9.04|8.04|0
1639152000000|2021-12-10 16:00:00|9.84|8.84|8.79|7.79|9.99|8.99|8.69|7.69|0
1639152300000|2021-12-10 16:05:00|8.74|7.74|7.44|6.44|8.79|7.79|7.12|6.12|0
1639152600000|2021-12-10 16:10:00|7.4|6.4|7.99|6.99|7.99|6.99|7.23|6.23|0
1639152900000|2021-12-10 16:15:00|8.03|7.03|8.48|7.48|8.86|7.86|7.64|6.64|0
1639153200000|2021-12-10 16:20:00|8.39|7.39|8.99|7.99|9.09|8.09|8.3|7.3|0
1639153500000|2021-12-10 16:25:00|8.75|7.75|10.21|9.21|10.29|9.29|8.75|7.75|0
1639153800000|2021-12-10 16:30:00|10.23|9.23|8.76|7.76|10.23|9.23|8.52|7.52|0
1639154100000|2021-12-10 16:35:00|8.81|7.81|9.1|8.1|9.46|8.46|8.47|7.47|0
1639154400000|2021-12-10 16:40:00|9.05|8.05|10.3|9.3|10.36|9.36|8.85|7.85|0
1639154700000|2021-12-10 16:45:00|10.35|9.35|10.99|9.95|11.24|10.17|10.35|9.35|0
1639155000000|2021-12-10 16:50:00|10.81|9.78|10.4|9.4|11.36|10.28|10.29|9.29|0
1639155300000|2021-12-10 16:55:00|10.51|9.51|10.8|9.77|10.92|9.88|10.12|9.12|0
1639155600000|2021-12-10 17:00:00|10.98|9.94|10.39|9.39|10.98|9.94|10.06|9.06|0
1639155900000|2021-12-10 17:05:00|10.56|9.55|10.08|9.08|11.44|10.35|9.98|8.98|0
1639156200000|2021-12-10 17:10:00|10.22|9.22|10.19|9.19|10.71|9.69|10.02|9.02|0
1639156500000|2021-12-10 17:15:00|10.25|9.25|9.59|8.59|10.47|9.47|9.48|8.48|0
1639156800000|2021-12-10 17:20:00|9.8|8.8|10.23|9.23|10.23|9.23|9.37|8.37|0
1639157100000|2021-12-10 17:25:00|10.18|9.18|9.81|8.81|10.64|9.62|9.73|8.73|0
1639157400000|2021-12-10 17:30:00|9.84|8.84|9.05|8.05|10.01|9.01|8.9|7.9|0
1639157700000|2021-12-10 17:35:00|9.1|8.1|8.74|7.74|9.36|8.36|8.55|7.55|0
1639158000000|2021-12-10 17:40:00|8.7|7.7|8.84|7.84|9.09|8.09|8.59|7.59|0
1639158300000|2021-12-10 17:45:00|8.79|7.79|9.87|8.87|9.87|8.87|8.59|7.59|0
1639158600000|2021-12-10 17:50:00|9.82|8.82|10.03|9.03|10.09|9.09|9.71|8.71|0
1639158900000|2021-12-10 17:55:00|10.09|9.09|10.48|9.48|10.48|9.48|9.87|8.87|0
1639159200000|2021-12-10 18:00:00|10.42|9.42|11.14|10.08|11.4|10.31|10.03|9.03|0
1639159500000|2021-12-10 18:05:00|11.21|10.14|11.52|10.42|11.78|10.66|10.89|9.86|0
1639159800000|2021-12-10 18:10:00|11.59|10.48|11.39|10.3|11.71|10.6|11.17|10.1|0
1639160100000|2021-12-10 18:15:00|11.45|10.36|11.7|10.59|11.77|10.65|11.13|10.07|0
1639160400000|2021-12-10 18:20:00|11.64|10.53|10.93|9.89|11.64|10.53|10.84|9.81|0
1639160700000|2021-12-10 18:25:00|10.99|9.95|11.37|10.28|11.5|10.4|10.81|9.78|0
1639161000000|2021-12-10 18:30:00|11.3|10.23|11.11|10.05|11.49|10.4|10.86|9.83|0
1639161300000|2021-12-10 18:35:00|11.17|10.11|10.85|9.82|11.2|10.13|10.43|9.43|0
1639161600000|2021-12-10 18:40:00|10.79|9.76|10.78|9.76|10.91|9.87|10.54|9.54|0
1639161900000|2021-12-10 18:45:00|10.85|9.81|10.42|9.42|10.91|9.87|10.31|9.31|0
1639162200000|2021-12-10 18:50:00|10.36|9.36|11.02|9.97|11.09|10.03|10.3|9.3|0
1639162500000|2021-12-10 18:55:00|10.96|9.91|11.39|10.31|11.52|10.43|10.83|9.8|0
1639162800000|2021-12-10 19:00:00|11.46|10.37|11.07|10.02|11.65|10.54|10.82|9.79|0
1639163100000|2021-12-10 19:05:00|11.13|10.07|10.88|9.84|11.32|10.24|10.75|9.73|0
1639163400000|2021-12-10 19:10:00|10.94|9.9|11.18|10.12|11.31|10.23|10.75|9.73|0
1639163700000|2021-12-10 19:15:00|11.25|10.18|11.63|10.52|11.63|10.52|10.93|9.89|0
1639164000000|2021-12-10 19:20:00|11.56|10.46|11.75|10.63|11.89|10.75|11.56|10.46|0
1639164300000|2021-12-10 19:25:00|11.68|10.57|11.74|10.62|11.88|10.75|11.29|10.22|0
1639164600000|2021-12-10 19:30:00|11.81|10.68|10.78|9.76|12.14|10.99|10.57|9.56|0
1639164900000|2021-12-10 19:35:00|10.97|9.92|11.03|9.98|11.28|10.2|10.66|9.64|0
1639165200000|2021-12-10 19:40:00|11.15|10.09|10.89|9.86|11.21|10.15|10.89|9.86|0
1639165500000|2021-12-10 19:45:00|10.96|9.91|10.89|9.85|11.14|10.08|10.64|9.63|0
1639165800000|2021-12-10 19:50:00|10.76|9.74|10.12|9.12|10.95|9.91|10.06|9.06|0
1639166100000|2021-12-10 19:55:00|10.17|9.17|9.84|8.84|10.46|9.46|9.62|8.62|0
1639166400000|2021-12-10 20:00:00|9.75|8.75|9.45|8.45|10.28|9.28|9.45|8.45|0
1639166700000|2021-12-10 20:05:00|9.51|8.51|10.5|9.5|10.74|9.72|9.35|8.35|0
1639167000000|2021-12-10 20:10:00|10.44|9.44|10.61|9.6|10.86|9.83|10.32|9.32|0
1639167300000|2021-12-10 20:15:00|10.67|9.66|11.1|10.04|11.1|10.04|10.43|9.43|0
1639167600000|2021-12-10 20:20:00|11.04|9.99|11.8|10.68|12.07|10.92|10.98|9.93|0
1639167900000|2021-12-10 20:25:00|11.87|10.74|11.8|10.67|12|10.86|11.54|10.44|0
1639168200000|2021-12-10 20:30:00|11.86|10.73|13.02|11.78|13.02|11.78|11.8|10.67|0
1639168500000|2021-12-10 20:35:00|12.95|11.72|12.81|11.59|13.17|11.91|12.46|11.27|0
1639168800000|2021-12-10 20:40:00|12.74|11.52|13.15|11.9|13.23|11.97|12.74|11.52|0
1639169100000|2021-12-10 20:45:00|13.23|11.97|13.07|11.83|14.13|12.78|12.78|11.56|0
1639169400000|2021-12-10 20:50:00|13.03|11.79|13.58|12.29|14.2|12.84|13.03|11.79|0
1639169700000|2021-12-10 20:55:00|13.66|12.36|14.34|12.97|15.05|13.62|13.28|12.02|0
1639170000000|2021-12-10 21:00:00|14.65|13.26|14.65|13.25|14.8|13.39|13.8|12.49|0
1639170300000|2021-12-10 21:05:00|14.72|13.32|14.76|13.35|14.84|13.42|14.41|13.04|0
1639170600000|2021-12-10 21:10:00|14.64|13.24|14.63|13.24|14.72|13.32|14.63|13.24|0
1639382700000|2021-12-13 08:05:00|16.27|14.72|15.49|14.01|16.58|15|15.49|14.01|0
1639383000000|2021-12-13 08:10:00|15.57|14.09|16.25|14.7|16.65|15.07|15.57|14.09|0
1639383300000|2021-12-13 08:15:00|16.43|14.86|17.12|15.52|17.16|15.56|16.08|14.54|0
1639383600000|2021-12-13 08:20:00|17.16|15.56|17.63|16.03|17.81|16.21|16.86|15.26|0
1639383900000|2021-12-13 08:25:00|17.54|15.94|17.45|15.85|17.63|16.03|17.1|15.5|0
1639384200000|2021-12-13 08:30:00|17.36|15.76|17.97|16.37|18.15|16.55|17.01|15.41|0
1639384500000|2021-12-13 08:35:00|18.19|16.59|18.14|16.54|18.24|16.64|17.78|16.18|0
1639384800000|2021-12-13 08:40:00|17.96|16.36|17.86|16.26|18.14|16.54|17.64|16.04|0
1639385100000|2021-12-13 08:45:00|17.9|16.3|18.03|16.43|18.12|16.52|17.8|16.2|0
1639385400000|2021-12-13 08:50:00|18.02|16.42|18.2|16.6|18.56|16.96|17.75|16.15|0
1639385700000|2021-12-13 08:55:00|18.1|16.5|17.29|15.69|18.1|16.5|17.25|15.65|0
1639386000000|2021-12-13 09:00:00|17.16|15.56|18.17|16.57|18.17|16.57|16.94|15.34|0
1639386300000|2021-12-13 09:05:00|18.08|16.48|17.76|16.16|18.31|16.71|17.63|16.03|0
1639386600000|2021-12-13 09:10:00|17.71|16.11|18.93|17.33|19.08|17.48|17.71|16.11|0
1639386900000|2021-12-13 09:15:00|18.98|17.38|19.16|17.56|19.35|17.75|18.98|17.38|0
1639387200000|2021-12-13 09:20:00|19.11|17.51|19.24|17.64|19.43|17.83|18.97|17.37|0
1639387500000|2021-12-13 09:25:00|19.15|17.55|19.23|17.63|19.24|17.64|18.95|17.35|0
1639387800000|2021-12-13 09:30:00|19.33|17.73|19.31|17.71|19.84|18.24|19.22|17.62|0
1639388100000|2021-12-13 09:35:00|19.36|17.76|18.93|17.33|19.5|17.9|18.93|17.33|0
1639388400000|2021-12-13 09:40:00|18.88|17.28|18.82|17.22|19.11|17.51|18.82|17.22|0
1639388700000|2021-12-13 09:45:00|18.91|17.31|19|17.4|19.1|17.5|18.58|16.98|0
1639389000000|2021-12-13 09:50:00|18.95|17.35|18.71|17.11|19|17.4|18.43|16.83|0
1639389300000|2021-12-13 09:55:00|18.61|17.01|18.74|17.14|18.79|17.19|18.33|16.73|0
1639389600000|2021-12-13 10:00:00|18.79|17.19|19.06|17.46|19.25|17.65|18.74|17.14|0
1639389900000|2021-12-13 10:05:00|19.1|17.5|18.58|16.98|19.15|17.55|18.49|16.89|0
1639390200000|2021-12-13 10:10:00|18.49|16.89|17.93|16.33|18.58|16.98|17.75|16.15|0
1639390500000|2021-12-13 10:15:00|17.84|16.24|17.43|15.83|17.84|16.24|17.3|15.7|0
1639390800000|2021-12-13 10:20:00|17.51|15.91|17.55|15.95|17.92|16.32|17.46|15.86|0
1639391100000|2021-12-13 10:25:00|17.33|15.73|17.63|16.03|17.72|16.12|16.89|15.29|0
1639391400000|2021-12-13 10:30:00|17.72|16.12|17.53|15.93|17.81|16.21|17.53|15.93|0
1639391700000|2021-12-13 10:35:00|17.44|15.84|18.06|16.46|18.15|16.55|17.44|15.84|0
1639392000000|2021-12-13 10:40:00|18.15|16.55|18.5|16.9|18.6|17|18.06|16.46|0
1639392300000|2021-12-13 10:45:00|18.6|17|18.49|16.89|18.68|17.08|18.41|16.81|0
1639392600000|2021-12-13 10:50:00|18.58|16.98|18.02|16.42|18.58|16.98|17.84|16.24|0
1639392900000|2021-12-13 10:55:00|17.93|16.33|18.1|16.5|18.1|16.5|17.66|16.06|0
1639393200000|2021-12-13 11:00:00|18.19|16.59|18.74|17.14|18.83|17.23|18.1|16.5|0
1639393500000|2021-12-13 11:05:00|18.83|17.23|18.73|17.13|19.01|17.41|18.64|17.04|0
1639393800000|2021-12-13 11:10:00|18.82|17.22|19.38|17.78|19.77|18.17|18.72|17.12|0
1639394100000|2021-12-13 11:15:00|19.28|17.68|18.89|17.29|19.47|17.87|18.89|17.29|0
1639394400000|2021-12-13 11:20:00|18.8|17.2|18.79|17.19|19.08|17.48|18.61|17.01|0
1639394700000|2021-12-13 11:25:00|18.69|17.09|18.5|16.9|18.87|17.27|18.5|16.9|0
1639395000000|2021-12-13 11:30:00|18.4|16.8|18.21|16.61|18.5|16.9|18.21|16.61|0
1639395300000|2021-12-13 11:35:00|18.25|16.65|18.38|16.78|18.48|16.88|16.99|15.39|0
1639395600000|2021-12-13 11:40:00|18.29|16.69|17.64|16.04|18.84|17.24|17.64|16.04|0
1639395900000|2021-12-13 11:45:00|17.6|16|17.01|15.41|17.64|16.04|16.75|15.16|0
1639396200000|2021-12-13 11:50:00|17.1|15.5|17.27|15.67|17.63|16.03|17.01|15.41|0
1639396500000|2021-12-13 11:55:00|17.26|15.66|17.61|16.01|17.7|16.1|17.26|15.66|0
1639396800000|2021-12-13 12:00:00|17.08|15.48|16.45|14.88|17.08|15.48|16|14.48|0
1639397100000|2021-12-13 12:05:00|16.54|14.96|16.75|15.15|16.89|15.29|16.35|14.79|0
1639397400000|2021-12-13 12:10:00|16.7|15.11|16.51|14.94|16.8|15.2|16.42|14.86|0
1639397700000|2021-12-13 12:15:00|16.56|14.98|15.88|14.37|16.69|15.1|15.88|14.37|0
1639398000000|2021-12-13 12:20:00|15.79|14.29|17.02|15.42|17.2|15.6|15.79|14.29|0
1639398300000|2021-12-13 12:25:00|17.11|15.51|16.3|14.75|17.2|15.6|16.21|14.67|0
1639398600000|2021-12-13 12:30:00|16.21|14.67|16.38|14.82|16.56|14.99|16.12|14.58|0
1639398900000|2021-12-13 12:35:00|16.47|14.9|16.64|15.05|16.69|15.1|16.38|14.82|0
1639399200000|2021-12-13 12:40:00|16.55|14.97|16.81|15.21|16.81|15.21|16.27|14.72|0
1639399500000|2021-12-13 12:45:00|16.72|15.12|16.08|14.55|16.89|15.29|15.82|14.31|0
1639399800000|2021-12-13 12:50:00|16.17|14.63|15.72|14.22|16.34|14.79|15.72|14.22|0
1639400100000|2021-12-13 12:55:00|15.63|14.14|15.7|14.21|15.8|14.3|15.45|13.98|0
1639400400000|2021-12-13 13:00:00|15.79|14.29|15.61|14.12|16.14|14.6|15.53|14.05|0
1639400700000|2021-12-13 13:05:00|15.52|14.04|15.68|14.19|15.69|14.19|15.26|13.81|0
1639401000000|2021-12-13 13:10:00|15.77|14.27|16.29|14.74|16.3|14.74|15.77|14.27|0
1639401300000|2021-12-13 13:15:00|16.02|14.5|15.23|13.78|16.2|14.66|15.15|13.7|0
1639401600000|2021-12-13 13:20:00|15.32|13.86|15.74|14.24|15.74|14.24|15.14|13.7|0
1639401900000|2021-12-13 13:25:00|15.69|14.2|15.99|14.46|15.99|14.46|15.69|14.2|0
1639402200000|2021-12-13 13:30:00|15.9|14.38|16.06|14.53|16.43|14.86|15.89|14.38|0
1639402500000|2021-12-13 13:35:00|16.15|14.61|16.32|14.77|16.32|14.77|15.97|14.45|0
1639402800000|2021-12-13 13:40:00|16.23|14.76|15.78|14.27|16.59|15.01|15.78|14.27|0
1639403100000|2021-12-13 13:45:00|15.86|14.35|15.59|14.11|15.86|14.35|15.34|13.88|0
1639403400000|2021-12-13 13:50:00|15.51|14.03|15.24|13.79|15.67|14.18|15.07|13.63|0
1639403700000|2021-12-13 13:55:00|15.07|13.63|14.97|13.55|15.32|13.86|14.97|13.55|0
1639404000000|2021-12-13 14:00:00|15.01|13.54|13.97|12.64|15.05|13.62|13.97|12.64|0
1639404300000|2021-12-13 14:05:00|14.05|12.72|14.78|13.37|14.87|13.45|14.05|12.72|0
1639404600000|2021-12-13 14:10:00|14.7|13.3|13.95|12.62|14.95|13.52|13.87|12.55|0
1639404900000|2021-12-13 14:15:00|14.03|12.7|13.62|12.33|14.27|12.91|13.62|12.33|0
1639405200000|2021-12-13 14:20:00|13.66|12.36|12.99|11.76|13.94|12.61|12.92|11.69|0
1639405500000|2021-12-13 14:25:00|12.95|11.72|11.39|10.3|12.95|11.72|11.39|10.3|0
1639405800000|2021-12-13 14:30:00|11.25|10.18|11.37|10.29|12.09|10.94|9.64|8.64|0
1639406100000|2021-12-13 14:35:00|11.05|10|10.18|9.18|12.61|11.41|10.01|9.01|0
1639406400000|2021-12-13 14:40:00|10.12|9.12|11.22|10.15|11.82|10.7|10.12|9.12|0
1639406700000|2021-12-13 14:45:00|10.83|9.8|9.82|8.82|11.16|10.09|9.54|8.54|0
1639407000000|2021-12-13 14:50:00|9.65|8.65|8.89|7.89|9.65|8.65|8.33|7.33|0
1639407300000|2021-12-13 14:55:00|8.68|7.68|8.98|7.98|9.97|8.97|8.63|7.63|0
1639407600000|2021-12-13 15:00:00|8.85|7.85|8.46|7.46|8.93|7.93|8.03|7.03|0
1639407900000|2021-12-13 15:05:00|8.51|7.51|8.91|7.91|9.29|8.29|8.36|7.36|0
1639408200000|2021-12-13 15:10:00|8.86|7.86|9.74|8.74|10.06|9.06|8.36|7.36|0
1639408500000|2021-12-13 15:15:00|9.77|8.77|9.37|8.37|10.22|9.22|9.32|8.32|0
1639408800000|2021-12-13 15:20:00|9.43|8.43|7.8|6.8|9.65|8.65|7.53|6.53|0
1639409100000|2021-12-13 15:25:00|7.76|6.76|7.04|6.04|7.99|6.99|6.38|5.38|0
1639409400000|2021-12-13 15:30:00|6.99|5.99|6.85|5.85|6.99|5.99|5.41|4.41|0
1639409700000|2021-12-13 15:35:00|7.02|6.02|7.22|6.22|8.3|7.3|6.93|5.93|0
1639410000000|2021-12-13 15:40:00|7.24|6.24|7.17|6.17|7.66|6.66|6.79|5.79|0
1639410300000|2021-12-13 15:45:00|7|6|8.01|7.01|8.21|7.21|7|6|0
1639410600000|2021-12-13 15:50:00|8.16|7.16|7.55|6.55|8.54|7.54|7.41|6.41|0
1639410900000|2021-12-13 15:55:00|7.59|6.59|7.32|6.32|7.63|6.63|6.89|5.89|0
1639411200000|2021-12-13 16:00:00|7.19|6.19|6.4|5.4|7.63|6.63|6.17|5.17|0
1639411500000|2021-12-13 16:05:00|6.48|5.48|6.92|5.92|7.3|6.3|6.4|5.4|0
1639411800000|2021-12-13 16:10:00|6.79|5.79|6.39|5.39|7.26|6.26|6.1|5.1|0
1639412100000|2021-12-13 16:15:00|6.35|5.35|6.05|5.05|6.82|5.82|5.89|4.89|0
1639412400000|2021-12-13 16:20:00|6.11|5.11|5.92|4.92|6.34|5.34|5.92|4.92|0
1639412700000|2021-12-13 16:25:00|5.96|4.96|6.29|5.29|6.52|5.52|5.36|4.36|0
1639413000000|2021-12-13 16:30:00|6.28|5.28|6.63|5.63|6.91|5.91|5.99|4.99|0
1639413300000|2021-12-13 16:35:00|6.59|5.59|6.54|5.54|7.11|6.11|6.42|5.42|0
1639413600000|2021-12-13 16:40:00|6.58|5.58|6.77|5.77|7.19|6.19|6.58|5.58|0
1639413900000|2021-12-13 16:45:00|6.81|5.81|6.37|5.37|7.06|6.06|6.37|5.37|0
1639414200000|2021-12-13 16:50:00|6.41|5.41|6.1|5.1|6.54|5.54|5.95|4.95|0
1639414500000|2021-12-13 16:55:00|6.06|5.06|6.78|5.78|6.91|5.91|5.95|4.95|0
1639414800000|2021-12-13 17:00:00|6.74|5.74|6.7|5.7|6.74|5.74|5.94|4.94|0
1639415100000|2021-12-13 17:05:00|6.74|5.74|7.44|6.44|7.53|6.53|6.5|5.5|0
1639415400000|2021-12-13 17:10:00|7.4|6.4|7.61|6.61|7.84|6.84|7.22|6.22|0
1639415700000|2021-12-13 17:15:00|7.65|6.65|7.17|6.17|7.65|6.65|7.17|6.17|0
1639416000000|2021-12-13 17:20:00|7.12|6.12|7.46|6.46|7.5|6.5|7.12|6.12|0
1639416300000|2021-12-13 17:25:00|7.55|6.55|7.67|6.67|7.77|6.77|7.41|6.41|0
1639416600000|2021-12-13 17:30:00|7.63|6.63|7.53|6.53|7.8|6.8|7.4|6.4|0
1639416900000|2021-12-13 17:35:00|7.49|6.49|7.78|6.78|8.17|7.17|7.44|6.44|0
1639417200000|2021-12-13 17:40:00|7.73|6.73|7.68|6.68|7.77|6.77|7.41|6.41|0
1639417500000|2021-12-13 17:45:00|7.54|6.54|6.89|5.89|7.54|6.54|6.89|5.89|0
1639417800000|2021-12-13 17:50:00|6.93|5.93|6.51|5.51|7.05|6.05|6.44|5.44|0
1639418100000|2021-12-13 17:55:00|6.55|5.55|6.75|5.75|6.87|5.87|6.36|5.36|0
1639418400000|2021-12-13 18:00:00|6.83|5.83|7.03|6.03|7.38|6.38|6.46|5.46|0
1639418700000|2021-12-13 18:05:00|7.07|6.07|6.81|5.81|7.2|6.2|6.81|5.81|0
1639419000000|2021-12-13 18:10:00|6.85|5.85|6.85|5.85|6.98|5.98|6.65|5.65|0
1639419300000|2021-12-13 18:15:00|6.76|5.76|6.88|5.88|6.97|5.97|6.48|5.48|0
1639419600000|2021-12-13 18:20:00|6.96|5.96|6.75|5.75|7|6|6.51|5.51|0
1639419900000|2021-12-13 18:25:00|6.71|5.71|6.66|5.66|6.79|5.79|6.46|5.46|0
1639420200000|2021-12-13 18:30:00|6.86|5.86|6.18|5.18|6.86|5.86|5.96|4.96|0
1639420500000|2021-12-13 18:35:00|6.22|5.22|6.06|5.06|6.45|5.45|6.03|5.03|0
1639420800000|2021-12-13 18:40:00|6.1|5.1|6.8|5.8|6.96|5.96|6.06|5.06|0
1639421100000|2021-12-13 18:45:00|6.76|5.76|6.35|5.35|6.76|5.76|6.35|5.35|0
1639421400000|2021-12-13 18:50:00|6.39|5.39|7.16|6.16|7.2|6.2|6.39|5.39|0
1639421700000|2021-12-13 18:55:00|7.07|6.07|7.07|6.07|7.24|6.24|6.86|5.86|0
1639422000000|2021-12-13 19:00:00|6.98|5.98|6.81|5.81|7.07|6.07|6.49|5.49|0
1639422300000|2021-12-13 19:05:00|6.85|5.85|6.98|5.98|7.18|6.18|6.72|5.72|0
1639422600000|2021-12-13 19:10:00|6.93|5.93|6.97|5.97|7.19|6.19|6.89|5.89|0
1639422900000|2021-12-13 19:15:00|6.93|5.93|6.92|5.92|6.97|5.97|6.75|5.75|0
1639423200000|2021-12-13 19:20:00|6.96|5.96|7.57|6.57|7.67|6.67|6.92|5.92|0
1639423500000|2021-12-13 19:25:00|7.52|6.52|7.07|6.07|7.62|6.62|6.86|5.86|0
1639423800000|2021-12-13 19:30:00|7.12|6.12|7.28|6.28|7.28|6.28|6.69|5.69|0
1639424100000|2021-12-13 19:35:00|7.26|6.26|6.81|5.81|7.33|6.33|6.69|5.69|0
1639424400000|2021-12-13 19:40:00|6.86|5.86|6.72|5.72|6.98|5.98|6.68|5.68|0
1639424700000|2021-12-13 19:45:00|6.76|5.76|6.55|5.55|6.85|5.85|6.47|5.47|0
1639425000000|2021-12-13 19:50:00|6.59|5.59|6.87|5.87|6.87|5.87|6.55|5.55|0
1639425300000|2021-12-13 19:55:00|6.92|5.92|7.21|6.21|7.22|6.22|6.83|5.83|0
1639425600000|2021-12-13 20:00:00|7.17|6.17|7.37|6.37|7.38|6.38|6.93|5.93|0
1639425900000|2021-12-13 20:05:00|7.28|6.28|6.49|5.49|7.51|6.51|6.45|5.45|0
1639426200000|2021-12-13 20:10:00|6.45|5.45|7.04|6.04|7.13|6.13|6.37|5.37|0
1639426500000|2021-12-13 20:15:00|7.08|6.08|6.6|5.6|7.31|6.31|6.39|5.39|0
1639426800000|2021-12-13 20:20:00|6.68|5.68|6.72|5.72|6.81|5.81|6.23|5.23|0
1639427100000|2021-12-13 20:25:00|6.76|5.76|6.18|5.18|6.85|5.85|6.14|5.14|0
1639427400000|2021-12-13 20:30:00|6.14|5.14|6.83|5.83|6.83|5.83|6.14|5.14|0
1639427700000|2021-12-13 20:35:00|6.79|5.79|6.87|5.87|7.37|6.37|6.74|5.74|0
1639428000000|2021-12-13 20:40:00|6.78|5.78|6.86|5.86|7.63|6.63|6.61|5.61|0
1639428300000|2021-12-13 20:45:00|6.95|5.95|6.35|5.35|7.35|6.35|6.35|5.35|0
1639428600000|2021-12-13 20:50:00|6.07|5.07|4.77|3.77|6.07|5.07|4.77|3.77|0
1639428900000|2021-12-13 20:55:00|4.7|3.7|4.36|3.36|4.93|3.93|4.16|3.16|0
1639429200000|2021-12-13 21:00:00|4.64|3.64|4.49|3.49|4.64|3.64|3.71|2.71|0
1639429500000|2021-12-13 21:05:00|4.46|3.46|4.67|3.67|4.67|3.67|4.28|3.28|0
1639429800000|2021-12-13 21:10:00|4.63|3.63|4.82|3.82|4.91|3.91|4.51|3.51|0
1639430100000|2021-12-13 21:15:00|4.72|3.72|4.79|3.79|4.83|3.83|4.57|3.57|0
1639430400000|2021-12-13 21:20:00|4.75|3.75|4.55|3.55|4.84|3.84|4.55|3.55|0
1639430700000|2021-12-13 21:25:00|4.58|3.58|4.61|3.61|4.7|3.7|4.49|3.49|0
1639431000000|2021-12-13 21:30:00|4.64|3.64|4.6|3.6|4.76|3.76|4.6|3.6|0
1639431300000|2021-12-13 21:35:00|4.57|3.57|4.81|3.81|4.82|3.82|4.57|3.57|0
1639431600000|2021-12-13 21:40:00|4.85|3.85|4.81|3.81|4.87|3.87|4.78|3.78|0
1639431900000|2021-12-13 21:45:00|4.87|3.87|5.16|4.16|5.2|4.2|4.87|3.87|0
1639432200000|2021-12-13 21:50:00|5.2|4.2|5.02|4.02|5.2|4.2|4.86|3.86|0
1639432500000|2021-12-13 21:55:00|5.06|4.06|4.93|3.93|5.06|4.06|4.89|3.89|0
1639432800000|2021-12-13 22:00:00|4.94|3.94|4.93|3.93|4.94|3.94|4.93|3.93|0
1639433100000|2021-12-13 22:05:00|4.91|3.91|4.86|3.86|4.91|3.91|4.83|3.83|0
1639433400000|2021-12-13 22:10:00|4.87|3.87|4.91|3.91|4.92|3.92|4.84|3.84|0
1639433700000|2021-12-13 22:15:00|4.92|3.92|4.89|3.89|4.92|3.92|4.89|3.89|0
1639434000000|2021-12-13 22:20:00|4.86|3.86|4.88|3.88|4.88|3.88|4.85|3.85|0
1639434300000|2021-12-13 22:25:00|4.89|3.89|4.88|3.88|4.9|3.9|4.88|3.88|0
1639434600000|2021-12-13 22:30:00|4.84|3.84|4.86|3.86|4.87|3.87|4.83|3.83|0
1639434900000|2021-12-13 22:35:00|4.85|3.85|4.75|3.75|4.85|3.85|4.72|3.72|0
1639435200000|2021-12-13 22:40:00|4.73|3.73|4.75|3.75|4.76|3.76|4.69|3.69|0
1639435500000|2021-12-13 22:45:00|4.74|3.74|4.78|3.78|4.79|3.79|4.71|3.71|0
1639435800000|2021-12-13 22:50:00|4.77|3.77|4.73|3.73|4.77|3.77|4.73|3.73|0
1639436100000|2021-12-13 22:55:00|4.74|3.74|4.73|3.73|4.78|3.78|4.72|3.72|0
1639436400000|2021-12-13 23:00:00|4.72|3.72|5.13|4.13|5.16|4.16|4.72|3.72|0
1639436700000|2021-12-13 23:05:00|5.2|4.2|5.19|4.19|5.23|4.23|5.14|4.14|0
1639437000000|2021-12-13 23:10:00|5.17|4.17|5|4|5.22|4.22|4.92|3.92|0
1639437300000|2021-12-13 23:15:00|4.98|3.98|4.97|3.97|5.03|4.03|4.78|3.78|0
1639437600000|2021-12-13 23:20:00|5.01|4.01|4.9|3.9|5.04|4.04|4.8|3.8|0
1639437900000|2021-12-13 23:25:00|4.87|3.87|4.62|3.62|5.06|4.06|4.54|3.54|0
1639438200000|2021-12-13 23:30:00|4.57|3.57|4.92|3.92|4.95|3.95|4.57|3.57|0
1639438500000|2021-12-13 23:35:00|4.98|3.98|4.94|3.94|5.12|4.12|4.91|3.91|0
1639438800000|2021-12-13 23:40:00|4.91|3.91|5.07|4.07|5.11|4.11|4.91|3.91|0
1639439100000|2021-12-13 23:45:00|5.11|4.11|4.93|3.93|5.14|4.14|4.9|3.9|0
1639439400000|2021-12-13 23:50:00|4.95|3.95|4.92|3.92|4.96|3.96|4.79|3.79|0
1639439700000|2021-12-13 23:55:00|4.89|3.89|4.95|3.95|4.95|3.95|4.82|3.82|0
1639440000000|2021-12-14 00:00:00|4.92|3.92|5.21|4.21|5.32|4.32|4.92|3.92|0
1639440300000|2021-12-14 00:05:00|5.25|4.25|5.31|4.31|5.32|4.32|5.16|4.16|0
1639440600000|2021-12-14 00:10:00|5.35|4.35|5.23|4.23|5.49|4.49|5.2|4.2|0
1639440900000|2021-12-14 00:15:00|5.31|4.31|5.4|4.4|5.48|4.48|5.23|4.23|0
1639441200000|2021-12-14 00:20:00|5.37|4.37|5.36|4.36|5.51|4.51|5.28|4.28|0
1639441500000|2021-12-14 00:25:00|5.38|4.38|5.21|4.21|5.47|4.47|5.11|4.11|0
1639441800000|2021-12-14 00:30:00|5.23|4.23|5.35|4.35|5.42|4.42|5.12|4.12|0
1639442100000|2021-12-14 00:35:00|5.33|4.33|5.03|4.03|5.38|4.38|5.03|4.03|0
1639442400000|2021-12-14 00:40:00|4.99|3.99|5.23|4.23|5.26|4.26|4.99|3.99|0
1639442700000|2021-12-14 00:45:00|5.26|4.26|5.47|4.47|5.51|4.51|5.21|4.21|0
1639443000000|2021-12-14 00:50:00|5.45|4.45|5.43|4.43|5.5|4.5|5.29|4.29|0
1639443300000|2021-12-14 00:55:00|5.46|4.46|5.49|4.49|5.53|4.53|5.32|4.32|0
1639443600000|2021-12-14 01:00:00|5.53|4.53|5.34|4.34|5.56|4.56|5.34|4.34|0
1639443900000|2021-12-14 01:05:00|5.36|4.36|5.44|4.44|5.48|4.48|5.34|4.34|0
1639444200000|2021-12-14 01:10:00|5.46|4.46|5.36|4.36|5.51|4.51|5.36|4.36|0
1639444500000|2021-12-14 01:15:00|5.34|4.34|5.21|4.21|5.34|4.34|5.08|4.08|0
1639444800000|2021-12-14 01:20:00|5.19|4.19|4.86|3.86|5.19|4.19|4.86|3.86|0
1639445100000|2021-12-14 01:25:00|4.88|3.88|4.96|3.96|5.06|4.06|4.88|3.88|0
1639445400000|2021-12-14 01:30:00|4.97|3.97|5.44|4.44|5.48|4.48|4.92|3.92|0
1639445700000|2021-12-14 01:35:00|5.42|4.42|5.2|4.2|5.47|4.47|5.11|4.11|0
1639446000000|2021-12-14 01:40:00|5.18|4.18|4.87|3.87|5.25|4.25|4.82|3.82|0
1639446300000|2021-12-14 01:45:00|4.84|3.84|4.96|3.96|5.07|4.07|4.83|3.83|0
1639446600000|2021-12-14 01:50:00|4.98|3.98|5.02|4.02|5.09|4.09|4.9|3.9|0
1639446900000|2021-12-14 01:55:00|5.04|4.04|5.05|4.05|5.12|4.12|4.95|3.95|0
1639447200000|2021-12-14 02:00:00|5.02|4.02|5.04|4.04|5.18|4.18|4.91|3.91|0
1639447500000|2021-12-14 02:05:00|4.97|3.97|4.9|3.9|5.04|4.04|4.87|3.87|0
1639447800000|2021-12-14 02:10:00|4.92|3.92|4.99|3.99|5|4|4.87|3.87|0
1639448100000|2021-12-14 02:15:00|4.96|3.96|4.76|3.76|4.96|3.96|4.76|3.76|0
1639448400000|2021-12-14 02:20:00|4.79|3.79|4.93|3.93|4.98|3.98|4.79|3.79|0
1639448700000|2021-12-14 02:25:00|4.91|3.91|4.87|3.87|5.01|4.01|4.86|3.86|0
1639449000000|2021-12-14 02:30:00|4.84|3.84|5.03|4.03|5.03|4.03|4.74|3.74|0
1639449300000|2021-12-14 02:35:00|5.05|4.05|4.91|3.91|5.07|4.07|4.84|3.84|0
1639449600000|2021-12-14 02:40:00|4.89|3.89|5.09|4.09|5.09|4.09|4.89|3.89|0
1639449900000|2021-12-14 02:45:00|5.12|4.12|4.89|3.89|5.12|4.12|4.85|3.85|0
1639450200000|2021-12-14 02:50:00|4.88|3.88|4.71|3.71|4.88|3.88|4.68|3.68|0
1639450500000|2021-12-14 02:55:00|4.68|3.68|4.73|3.73|4.82|3.82|4.67|3.67|0
1639450800000|2021-12-14 03:00:00|4.75|3.75|4.86|3.86|4.87|3.87|4.75|3.75|0
1639451100000|2021-12-14 03:05:00|4.82|3.82|4.72|3.72|4.89|3.89|4.69|3.69|0
1639451400000|2021-12-14 03:10:00|4.69|3.69|4.94|3.94|4.94|3.94|4.69|3.69|0
1639451700000|2021-12-14 03:15:00|4.96|3.96|5|4|5.01|4.01|4.94|3.94|0
1639452000000|2021-12-14 03:20:00|4.99|3.99|5.01|4.01|5.04|4.04|4.93|3.93|0
1639452300000|2021-12-14 03:25:00|5.03|4.03|4.99|3.99|5.03|4.03|4.96|3.96|0
1639452600000|2021-12-14 03:30:00|4.95|3.95|4.8|3.8|4.97|3.97|4.78|3.78|0
1639452900000|2021-12-14 03:35:00|4.78|3.78|4.43|3.43|4.78|3.78|4.08|3.08|0
1639453200000|2021-12-14 03:40:00|4.4|3.4|4.51|3.51|4.55|3.55|4.28|3.28|0
1639453500000|2021-12-14 03:45:00|4.54|3.54|4.63|3.63|4.66|3.66|4.48|3.48|0
1639453800000|2021-12-14 03:50:00|4.66|3.66|4.77|3.77|4.92|3.92|4.63|3.63|0
1639454100000|2021-12-14 03:55:00|4.82|3.82|4.89|3.89|4.98|3.98|4.79|3.79|0
1639454400000|2021-12-14 04:00:00|4.91|3.91|4.97|3.97|5.01|4.01|4.88|3.88|0
1639454700000|2021-12-14 04:05:00|5.01|4.01|4.98|3.98|5.01|4.01|4.93|3.93|0
1639455000000|2021-12-14 04:10:00|4.96|3.96|4.89|3.89|5|4|4.86|3.86|0
1639455300000|2021-12-14 04:15:00|4.86|3.86|4.92|3.92|4.97|3.97|4.86|3.86|0
1639455600000|2021-12-14 04:20:00|4.9|3.9|4.81|3.81|4.92|3.92|4.81|3.81|0
1639455900000|2021-12-14 04:25:00|4.84|3.84|4.8|3.8|4.87|3.87|4.77|3.77|0
1639456200000|2021-12-14 04:30:00|4.77|3.77|4.8|3.8|4.83|3.83|4.7|3.7|0
1639456500000|2021-12-14 04:35:00|4.79|3.79|4.79|3.79|4.83|3.83|4.76|3.76|0
1639456800000|2021-12-14 04:40:00|4.8|3.8|4.85|3.85|4.85|3.85|4.77|3.77|0
1639457100000|2021-12-14 04:45:00|4.83|3.83|4.77|3.77|4.88|3.88|4.75|3.75|0
1639457400000|2021-12-14 04:50:00|4.79|3.79|4.54|3.54|4.82|3.82|4.54|3.54|0
1639457700000|2021-12-14 04:55:00|4.57|3.57|4.69|3.69|4.69|3.69|4.56|3.56|0
1639458000000|2021-12-14 05:00:00|4.66|3.66|4.72|3.72|4.75|3.75|4.6|3.6|0
1639458300000|2021-12-14 05:05:00|4.75|3.75|4.62|3.62|4.75|3.75|4.62|3.62|0
1639458600000|2021-12-14 05:10:00|4.65|3.65|4.61|3.61|4.71|3.71|4.61|3.61|0
1639458900000|2021-12-14 05:15:00|4.63|3.63|4.57|3.57|4.64|3.64|4.51|3.51|0
1639459200000|2021-12-14 05:20:00|4.54|3.54|4.47|3.47|4.6|3.6|4.47|3.47|0
1639459500000|2021-12-14 05:25:00|4.5|3.5|4.65|3.65|4.69|3.69|4.5|3.5|0
1639459800000|2021-12-14 05:30:00|4.62|3.62|4.68|3.68|4.78|3.78|4.52|3.52|0
1639460100000|2021-12-14 05:35:00|4.69|3.69|4.77|3.77|4.84|3.84|4.69|3.69|0
1639460400000|2021-12-14 05:40:00|4.74|3.74|4.63|3.63|4.83|3.83|4.63|3.63|0
1639460700000|2021-12-14 05:45:00|4.66|3.66|4.59|3.59|4.66|3.66|4.58|3.58|0
1639461000000|2021-12-14 05:50:00|4.61|3.61|4.43|3.43|4.62|3.62|4.43|3.43|0
1639461300000|2021-12-14 05:55:00|4.44|3.44|4.52|3.52|4.61|3.61|4.4|3.4|0
1639461600000|2021-12-14 06:00:00|4.55|3.55|4.54|3.54|4.58|3.58|4.39|3.39|0
1639461900000|2021-12-14 06:05:00|4.57|3.57|4.47|3.47|4.57|3.57|4.44|3.44|0
1639462200000|2021-12-14 06:10:00|4.49|3.49|4.37|3.37|4.49|3.49|4.22|3.22|0
1639462500000|2021-12-14 06:15:00|4.36|3.36|4.33|3.33|4.43|3.43|4.26|3.26|0
1639462800000|2021-12-14 06:20:00|4.35|3.35|4.58|3.58|4.61|3.61|4.35|3.35|0
1639463100000|2021-12-14 06:25:00|4.56|3.56|4.66|3.66|4.7|3.7|4.56|3.56|0
1639463400000|2021-12-14 06:30:00|4.68|3.68|4.72|3.72|4.76|3.76|4.6|3.6|0
1639463700000|2021-12-14 06:35:00|4.69|3.69|4.67|3.67|4.72|3.72|4.65|3.65|0
1639464000000|2021-12-14 06:40:00|4.68|3.68|4.71|3.71|4.71|3.71|4.65|3.65|0
1639464300000|2021-12-14 06:45:00|4.72|3.72|4.92|3.92|5.01|4.01|4.72|3.72|0
1639464600000|2021-12-14 06:50:00|4.94|3.94|4.93|3.93|4.99|3.99|4.89|3.89|0
1639464900000|2021-12-14 06:55:00|4.89|3.89|4.75|3.75|4.89|3.89|4.75|3.75|0
1639465200000|2021-12-14 07:00:00|4.82|3.82|4.85|3.85|4.88|3.88|4.69|3.69|0
1639465500000|2021-12-14 07:05:00|4.88|3.88|4.58|3.58|4.91|3.91|4.58|3.58|0
1639465800000|2021-12-14 07:10:00|4.59|3.59|4.86|3.86|4.9|3.9|4.53|3.53|0
1639466100000|2021-12-14 07:15:00|4.9|3.9|5.35|4.35|5.39|4.39|4.86|3.86|0
1639466400000|2021-12-14 07:20:00|5.39|4.39|5.18|4.18|5.42|4.42|5.13|4.13|0
1639466700000|2021-12-14 07:25:00|5.2|4.2|5.12|4.12|5.2|4.2|5.08|4.08|0
1639467000000|2021-12-14 07:30:00|5.15|4.15|5.11|4.11|5.26|4.26|5.08|4.08|0
1639467300000|2021-12-14 07:35:00|5.15|4.15|4.96|3.96|5.15|4.15|4.96|3.96|0
1639467600000|2021-12-14 07:40:00|4.98|3.98|5.17|4.17|5.31|4.31|4.98|3.98|0
1639467900000|2021-12-14 07:45:00|5.18|4.18|5.11|4.11|5.24|4.24|4.99|3.99|0
1639468200000|2021-12-14 07:50:00|5.12|4.12|5.26|4.26|5.33|4.33|5.12|4.12|0
1639468500000|2021-12-14 07:55:00|5.3|4.3|5.49|4.49|5.72|4.72|5.22|4.22|0
1639468800000|2021-12-14 08:00:00|5.56|4.56|6.02|5.02|6.1|5.1|5.56|4.56|0
1639469100000|2021-12-14 08:05:00|6.06|5.06|6.3|5.3|6.38|5.38|6.06|5.06|0
1639469400000|2021-12-14 08:10:00|6.34|5.34|6.16|5.16|6.42|5.42|6.12|5.12|0
1639469700000|2021-12-14 08:15:00|6.08|5.08|5.84|4.84|6.14|5.14|5.8|4.8|0
1639470000000|2021-12-14 08:20:00|5.8|4.8|6.03|5.03|6.15|5.15|5.76|4.76|0
1639470300000|2021-12-14 08:25:00|6.07|5.07|5.86|4.86|6.11|5.11|5.76|4.76|0
1639470600000|2021-12-14 08:30:00|5.92|4.92|5.77|4.77|5.97|4.97|5.66|4.66|0
1639470900000|2021-12-14 08:35:00|5.81|4.81|5.92|4.92|5.93|4.93|5.59|4.59|0
1639471200000|2021-12-14 08:40:00|5.86|4.86|6.03|5.03|6.07|5.07|5.76|4.76|0
1639471500000|2021-12-14 08:45:00|5.99|4.99|5.73|4.73|6.03|5.03|5.71|4.71|0
1639471800000|2021-12-14 08:50:00|5.67|4.67|5.59|4.59|5.82|4.82|5.59|4.59|0
1639472100000|2021-12-14 08:55:00|5.55|4.55|5.36|4.36|5.66|4.66|5.36|4.36|0
1639472400000|2021-12-14 09:00:00|5.39|4.39|5.19|4.19|5.47|4.47|5.17|4.17|0
1639472700000|2021-12-14 09:05:00|5.21|4.21|5.79|4.79|5.79|4.79|5.2|4.2|0
1639473000000|2021-12-14 09:10:00|5.83|4.83|5.35|4.35|5.87|4.87|5.21|4.21|0
1639473300000|2021-12-14 09:15:00|5.37|4.37|5.36|4.36|5.51|4.51|5.33|4.33|0
1639473600000|2021-12-14 09:20:00|5.34|4.34|5.14|4.14|5.54|4.54|5.14|4.14|0
1639473900000|2021-12-14 09:25:00|5.17|4.17|5.06|4.06|5.42|4.42|5.06|4.06|0
1639474200000|2021-12-14 09:30:00|5.03|4.03|5.12|4.12|5.27|4.27|4.89|3.89|0
1639474500000|2021-12-14 09:35:00|5.09|4.09|4.14|3.14|5.12|4.12|4.14|3.14|0
1639474800000|2021-12-14 09:40:00|4.16|3.16|4.46|3.46|4.77|3.77|3.8|2.8|0
1639475100000|2021-12-14 09:45:00|4.4|3.4|4.35|3.35|4.64|3.64|4.28|3.28|0
1639475400000|2021-12-14 09:50:00|4.37|3.37|3.65|2.65|4.39|3.39|3.65|2.65|0
1639475700000|2021-12-14 09:55:00|3.67|2.67|3.75|2.75|3.99|2.99|3.5|2.5|0
1639476000000|2021-12-14 10:00:00|3.79|2.79|3.69|2.69|3.94|2.94|3.53|2.53|0
1639476300000|2021-12-14 10:05:00|3.74|2.74|4.1|3.1|4.1|3.1|3.62|2.62|0
1639476600000|2021-12-14 10:10:00|4.08|3.08|3.99|2.99|4.1|3.1|3.8|2.8|0
1639476900000|2021-12-14 10:15:00|3.97|2.97|3.77|2.77|4.04|3.04|3.75|2.75|0
1639477200000|2021-12-14 10:20:00|3.86|2.86|3.93|2.93|3.96|2.96|3.76|2.76|0
1639477500000|2021-12-14 10:25:00|3.95|2.95|4.02|3.02|4.08|3.08|3.85|2.85|0
1639477800000|2021-12-14 10:30:00|4.04|3.04|4.31|3.31|4.37|3.37|4.02|3.02|0
1639478100000|2021-12-14 10:35:00|4.2|3.2|4.16|3.16|4.37|3.37|4.14|3.14|0
1639478400000|2021-12-14 10:40:00|4.19|3.19|4.08|3.08|4.29|3.29|4.05|3.05|0
1639478700000|2021-12-14 10:45:00|4.11|3.11|3.87|2.87|4.18|3.18|3.82|2.82|0
1639479000000|2021-12-14 10:50:00|3.89|2.89|3.81|2.81|3.89|2.89|3.7|2.7|0
1639479300000|2021-12-14 10:55:00|3.79|2.79|3.98|2.98|4.06|3.06|3.79|2.79|0
1639479600000|2021-12-14 11:00:00|4.01|3.01|4.18|3.18|4.23|3.23|4.01|3.01|0
1639479900000|2021-12-14 11:05:00|4.26|3.26|4.42|3.42|4.42|3.42|4.2|3.2|0
1639480200000|2021-12-14 11:10:00|4.56|3.56|4.41|3.41|4.64|3.64|4.36|3.36|0
1639480500000|2021-12-14 11:15:00|4.47|3.47|4.07|3.07|4.49|3.49|4.06|3.06|0
1639480800000|2021-12-14 11:20:00|4.03|3.03|4.13|3.13|4.18|3.18|3.98|2.98|0
1639481100000|2021-12-14 11:25:00|4.11|3.11|3.96|2.96|4.15|3.15|3.84|2.84|0
1639481400000|2021-12-14 11:30:00|3.95|2.95|3.76|2.76|4.17|3.17|3.76|2.76|0
1639481700000|2021-12-14 11:35:00|3.78|2.78|3.9|2.9|3.92|2.92|3.78|2.78|0
1639482000000|2021-12-14 11:40:00|3.87|2.87|3.87|2.87|3.9|2.9|3.7|2.7|0
1639482300000|2021-12-14 11:45:00|3.88|2.88|3.86|2.86|4.29|3.29|3.76|2.76|0
1639482600000|2021-12-14 11:50:00|3.76|2.76|3.81|2.81|4.09|3.09|3.66|2.66|0
1639482900000|2021-12-14 11:55:00|3.79|2.79|3.87|2.87|4.05|3.05|3.79|2.79|0
1639483200000|2021-12-14 12:00:00|3.89|2.89|4.12|3.12|4.18|3.18|3.83|2.83|0
1639483500000|2021-12-14 12:05:00|4.15|3.15|4.19|3.19|4.31|3.31|4.07|3.07|0
1639483800000|2021-12-14 12:10:00|4.25|3.25|4.35|3.35|4.41|3.41|4.19|3.19|0
1639484100000|2021-12-14 12:15:00|4.33|3.33|4.4|3.4|4.46|3.46|4.32|3.32|0
1639484400000|2021-12-14 12:20:00|4.43|3.43|4.54|3.54|4.54|3.54|4.37|3.37|0
1639484700000|2021-12-14 12:25:00|4.57|3.57|4.53|3.53|4.66|3.66|4.36|3.36|0
1639485000000|2021-12-14 12:30:00|4.56|3.56|4.44|3.44|4.56|3.56|4.27|3.27|0
1639485300000|2021-12-14 12:35:00|4.41|3.41|4.1|3.1|4.44|3.44|4.1|3.1|0
1639485600000|2021-12-14 12:40:00|4.11|3.11|4.04|3.04|4.16|3.16|3.81|2.81|0
1639485900000|2021-12-14 12:45:00|4.01|3.01|4.11|3.11|4.14|3.14|3.98|2.98|0
1639486200000|2021-12-14 12:50:00|4.08|3.08|4.03|3.03|4.14|3.14|4|3|0
1639486500000|2021-12-14 12:55:00|4|3|3.99|2.99|4.07|3.07|3.91|2.91|0
1639486800000|2021-12-14 13:00:00|4.01|3.01|3.98|2.98|4.12|3.12|3.93|2.93|0
1639487100000|2021-12-14 13:05:00|3.96|2.96|4.21|3.21|4.38|3.38|3.88|2.88|0
1639487400000|2021-12-14 13:10:00|4.24|3.24|4.11|3.11|4.32|3.32|4.1|3.1|0
1639487700000|2021-12-14 13:15:00|4.13|3.13|4.12|3.12|4.18|3.18|4.04|3.04|0
1639488000000|2021-12-14 13:20:00|4.06|3.06|3.83|2.83|4.06|3.06|3.63|2.63|0
1639488300000|2021-12-14 13:25:00|3.85|2.85|3.83|2.83|3.88|2.88|3.64|2.64|0
1639488600000|2021-12-14 13:30:00|3.86|2.86|2.66|1.66|3.86|2.86|2.66|1.66|0
1639488900000|2021-12-14 13:35:00|2.62|1.62|2.71|1.71|2.95|1.95|2.6|1.6|0
1639489200000|2021-12-14 13:40:00|2.7|1.7|2.76|1.76|3.13|2.13|2.42|1.42|0
1639489500000|2021-12-14 13:45:00|2.74|1.74|2.56|1.56|2.74|1.74|2.51|1.51|0
1639489800000|2021-12-14 13:50:00|2.53|1.53|2.64|1.64|2.73|1.73|2.49|1.49|0
1639490100000|2021-12-14 13:55:00|2.65|1.65|2.66|1.66|2.84|1.84|2.6|1.6|0
1639490400000|2021-12-14 14:00:00|2.65|1.65|2.76|1.76|2.82|1.82|2.55|1.55|0
1639490700000|2021-12-14 14:05:00|2.75|1.75|2.41|1.41|2.78|1.78|2.41|1.41|0
1639491000000|2021-12-14 14:10:00|2.43|1.43|2.56|1.56|2.6|1.6|2.23|1.23|0
1639491300000|2021-12-14 14:15:00|2.58|1.58|2.48|1.48|2.61|1.61|2.4|1.4|0
1639491600000|2021-12-14 14:20:00|2.43|1.43|2.26|1.26|2.54|1.54|2.25|1.25|0
1639491900000|2021-12-14 14:25:00|2.25|1.25|2.26|1.26|2.38|1.38|2.19|1.19|0
1639492200000|2021-12-14 14:30:00|2.23|1.23|3.12|2.12|3.12|2.12|2.16|1.16|0
1639492500000|2021-12-14 14:35:00|3.2|2.2|3.34|2.34|3.55|2.55|3.04|2.04|0
1639492800000|2021-12-14 14:40:00|3.4|2.4|4.33|3.33|4.33|3.33|3.38|2.38|0
1639493100000|2021-12-14 14:45:00|4.36|3.36|3.91|2.91|4.85|3.85|3.54|2.54|0
1639493400000|2021-12-14 14:50:00|3.96|2.96|3.71|2.71|4.09|3.09|3.49|2.49|0
1639493700000|2021-12-14 14:55:00|3.76|2.76|3.64|2.64|4.31|3.31|3.39|2.39|0
1639494000000|2021-12-14 15:00:00|3.53|2.53|3.02|2.02|3.73|2.73|3.02|2.02|0
1639494300000|2021-12-14 15:05:00|3.04|2.04|3.13|2.13|3.52|2.52|2.95|1.95|0
1639494600000|2021-12-14 15:10:00|3.08|2.08|2.74|1.74|3.17|2.17|2.58|1.58|0
1639494900000|2021-12-14 15:15:00|2.71|1.71|2.7|1.7|2.83|1.83|2.57|1.57|0
1639495200000|2021-12-14 15:20:00|2.73|1.73|3.28|2.28|3.3|2.3|2.54|1.54|0
1639495500000|2021-12-14 15:25:00|3.3|2.3|3.38|2.38|3.76|2.76|3.29|2.29|0
1639495800000|2021-12-14 15:30:00|3.29|2.29|2.97|1.97|3.42|2.42|2.91|1.91|0
1639496100000|2021-12-14 15:35:00|2.95|1.95|2.68|1.68|3.08|2.08|2.63|1.63|0
1639496400000|2021-12-14 15:40:00|2.66|1.66|2.4|1.4|2.76|1.76|2.27|1.27|0
1639496700000|2021-12-14 15:45:00|2.42|1.42|1.89|0.89|2.51|1.51|1.87|0.87|0
1639497000000|2021-12-14 15:50:00|1.97|0.97|2.35|1.35|2.45|1.45|1.78|0.78|0
1639497300000|2021-12-14 15:55:00|2.33|1.33|2.36|1.36|2.39|1.39|2.09|1.09|0
1639497600000|2021-12-14 16:00:00|2.3|1.3|2.31|1.31|2.36|1.36|2.06|1.06|0
1639497900000|2021-12-14 16:05:00|2.34|1.34|2.37|1.37|2.52|1.52|2.28|1.28|0
1639498200000|2021-12-14 16:10:00|2.32|1.32|2.13|1.13|2.47|1.47|2.12|1.12|0
1639498500000|2021-12-14 16:15:00|2.17|1.17|2.55|1.55|2.7|1.7|2.12|1.12|0
1639498800000|2021-12-14 16:20:00|2.49|1.49|2.52|1.52|2.73|1.73|2.33|1.33|0
1639499100000|2021-12-14 16:25:00|2.51|1.51|2.79|1.79|2.83|1.83|2.46|1.46|0
1639499400000|2021-12-14 16:30:00|2.78|1.78|2.06|1.06|2.78|1.78|2.01|1.01|0
1639499700000|2021-12-14 16:35:00|2.08|1.08|2.04|1.04|2.15|1.15|1.99|0.99|0
1639500000000|2021-12-14 16:40:00|2|1|2.02|1.02|2.21|1.21|1.96|0.96|0
1639500300000|2021-12-14 16:45:00|1.98|0.98|2.03|1.03|2.17|1.17|1.96|0.96|0
1639500600000|2021-12-14 16:50:00|2.01|1.01|1.94|0.94|2.15|1.15|1.92|0.92|0
1639500900000|2021-12-14 16:55:00|1.95|0.95|1.83|0.83|2.03|1.03|1.71|0.71|0
1639501200000|2021-12-14 17:00:00|1.82|0.82|1.66|0.66|1.86|0.86|1.66|0.66|0
1639501500000|2021-12-14 17:05:00|1.69|0.69|1.86|0.86|1.89|0.89|1.59|0.59|0
1639501800000|2021-12-14 17:10:00|1.84|0.84|1.72|0.72|1.91|0.91|1.69|0.69|0
1639502100000|2021-12-14 17:15:00|1.7|0.7|1.78|0.78|1.85|0.85|1.58|0.58|0
1639502400000|2021-12-14 17:20:00|1.79|0.79|1.82|0.82|1.92|0.92|1.75|0.75|0
1639502700000|2021-12-14 17:25:00|1.81|0.81|1.99|0.99|2.01|1.01|1.76|0.76|0
1639503000000|2021-12-14 17:30:00|1.95|0.95|1.94|0.94|2.03|1.03|1.8|0.8|0
1639503300000|2021-12-14 17:35:00|1.95|0.95|1.71|0.71|1.98|0.98|1.7|0.7|0
1639503600000|2021-12-14 17:40:00|1.73|0.73|1.59|0.59|1.75|0.75|1.59|0.59|0
1639503900000|2021-12-14 17:45:00|1.58|0.58|1.58|0.58|1.68|0.68|1.54|0.54|0
1639504200000|2021-12-14 17:50:00|1.57|0.57|1.67|0.67|1.67|0.67|1.56|0.56|0
1639504500000|2021-12-14 17:55:00|1.66|0.66|1.65|0.65|1.69|0.69|1.58|0.58|0
1639504800000|2021-12-14 18:00:00|1.66|0.66|1.83|0.83|1.86|0.86|1.6|0.6|0
1639505100000|2021-12-14 18:05:00|1.82|0.82|1.91|0.91|1.95|0.95|1.8|0.8|0
1639505400000|2021-12-14 18:10:00|1.9|0.9|1.85|0.85|1.97|0.97|1.78|0.78|0
1639505700000|2021-12-14 18:15:00|1.86|0.86|1.84|0.84|1.89|0.89|1.77|0.77|0
1639506000000|2021-12-14 18:20:00|1.85|0.85|1.79|0.79|1.87|0.87|1.73|0.73|0
1639506300000|2021-12-14 18:25:00|1.78|0.78|1.9|0.9|1.95|0.95|1.73|0.73|0
1639506600000|2021-12-14 18:30:00|1.82|0.82|1.71|0.71|1.83|0.83|1.7|0.7|0
1639506900000|2021-12-14 18:35:00|1.72|0.72|1.7|0.7|1.81|0.81|1.67|0.67|0
1639507200000|2021-12-14 18:40:00|1.69|0.69|1.58|0.58|1.7|0.7|1.58|0.58|0
1639507500000|2021-12-14 18:45:00|1.59|0.59|1.57|0.57|1.64|0.64|1.56|0.56|0
1639507800000|2021-12-14 18:50:00|1.58|0.58|1.54|0.54|1.65|0.65|1.5|0.5|0
1639508100000|2021-12-14 18:55:00|1.52|0.52|1.53|0.53|1.55|0.55|1.46|0.46|0
1639508400000|2021-12-14 19:00:00|1.51|0.51|1.71|0.71|1.78|0.78|1.48|0.48|0
1639508700000|2021-12-14 19:05:00|1.7|0.7|2.02|1.02|2.02|1.02|1.67|0.67|0
1639509000000|2021-12-14 19:10:00|2.01|1.01|2|1|2.15|1.15|1.97|0.97|0
1639509300000|2021-12-14 19:15:00|1.99|0.99|2.07|1.07|2.12|1.12|1.99|0.99|0
1639509600000|2021-12-14 19:20:00|2.06|1.06|2.17|1.17|2.17|1.17|1.91|0.91|0
1639509900000|2021-12-14 19:25:00|2.16|1.16|2.05|1.05|2.22|1.22|1.99|0.99|0
1639510200000|2021-12-14 19:30:00|2.01|1.01|2.18|1.18|2.24|1.24|1.95|0.95|0
1639510500000|2021-12-14 19:35:00|2.17|1.17|2.13|1.13|2.22|1.22|2.02|1.02|0
1639510800000|2021-12-14 19:40:00|2.15|1.15|2.27|1.27|2.3|1.3|2.09|1.09|0
1639511100000|2021-12-14 19:45:00|2.26|1.26|1.81|0.81|2.31|1.31|1.79|0.79|0
1639511400000|2021-12-14 19:50:00|1.8|0.8|1.81|0.81|1.85|0.85|1.72|0.72|0
1639511700000|2021-12-14 19:55:00|1.8|0.8|1.9|0.9|1.91|0.91|1.73|0.73|0
1639512000000|2021-12-14 20:00:00|1.89|0.89|2.23|1.23|2.25|1.25|1.87|0.87|0
1639512300000|2021-12-14 20:05:00|2.22|1.22|2.34|1.34|2.37|1.37|2.1|1.1|0
1639512600000|2021-12-14 20:10:00|2.37|1.37|2.25|1.25|2.49|1.49|2.13|1.13|0
1639512900000|2021-12-14 20:15:00|2.29|1.29|1.93|0.93|2.3|1.3|1.68|0.68|0
1639513200000|2021-12-14 20:20:00|1.88|0.88|1.89|0.89|1.95|0.95|1.77|0.77|0
1639513500000|2021-12-14 20:25:00|1.9|0.9|1.72|0.72|2.14|1.14|1.72|0.72|0
1639513800000|2021-12-14 20:30:00|1.7|0.7|1.8|0.8|1.87|0.87|1.63|0.63|0
1639514100000|2021-12-14 20:35:00|1.82|0.82|1.69|0.69|1.97|0.97|1.66|0.66|0
1639514400000|2021-12-14 20:40:00|1.7|0.7|1.4|0.4|1.7|0.7|1.4|0.4|0
1639514700000|2021-12-14 20:45:00|1.41|0.41|1.29|0.29|1.53|0.53|1.29|0.29|0
1639515000000|2021-12-14 20:50:00|1.33|0.33|1.19|0.19|1.43|0.43|1.18|0.18|0
1639515300000|2021-12-14 20:55:00|1.2|0.2|1.61|0.61|1.61|0.61|1.19|0.19|0
1639515600000|2021-12-14 21:00:00|1.65|0.65|1.54|0.54|1.65|0.65|1.46|0.46|0
1639515900000|2021-12-14 21:05:00|1.52|0.52|1.59|0.59|1.61|0.61|1.52|0.52|0
1639516200000|2021-12-14 21:10:00|1.58|0.58|1.44|0.44|1.61|0.61|1.42|0.42|0
1639516500000|2021-12-14 21:15:00|1.45|0.45|1.48|0.48|1.48|0.48|1.44|0.44|0
1639516800000|2021-12-14 21:20:00|1.49|0.49|1.52|0.52|1.52|0.52|1.46|0.46|0
1639517100000|2021-12-14 21:25:00|1.53|0.53|1.5|0.5|1.53|0.53|1.5|0.5|0
1639517400000|2021-12-14 21:30:00|1.52|0.52|1.53|0.53|1.58|0.58|1.52|0.52|0
1639517700000|2021-12-14 21:35:00|1.52|0.52|1.56|0.56|1.56|0.56|1.52|0.52|0
1639518000000|2021-12-14 21:40:00|1.57|0.57|1.58|0.58|1.59|0.59|1.56|0.56|0
1639518300000|2021-12-14 21:45:00|1.59|0.59|1.6|0.6|1.6|0.6|1.53|0.53|0
1639518600000|2021-12-14 21:50:00|1.59|0.59|1.6|0.6|1.62|0.62|1.59|0.59|0
1639518900000|2021-12-14 21:55:00|1.61|0.61|1.59|0.59|1.61|0.61|1.58|0.58|0
1639519200000|2021-12-14 22:00:00|1.58|0.58|1.57|0.57|1.59|0.59|1.56|0.56|0
1639519500000|2021-12-14 22:05:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1639519800000|2021-12-14 22:10:00|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1639520100000|2021-12-14 22:15:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1639520400000|2021-12-14 22:20:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1639520700000|2021-12-14 22:25:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1639521000000|2021-12-14 22:30:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1639521300000|2021-12-14 22:35:00|1.53|0.53|1.52|0.52|1.55|0.55|1.51|0.51|0
1639521600000|2021-12-14 22:40:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1639521900000|2021-12-14 22:45:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1639522200000|2021-12-14 22:50:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1639522500000|2021-12-14 22:55:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1639522800000|2021-12-14 23:00:00|1.53|0.53|1.56|0.56|1.57|0.57|1.51|0.51|0
1639523100000|2021-12-14 23:05:00|1.57|0.57|1.56|0.56|1.57|0.57|1.54|0.54|0
1639523400000|2021-12-14 23:10:00|1.57|0.57|1.64|0.64|1.65|0.65|1.56|0.56|0
1639523700000|2021-12-14 23:15:00|1.65|0.65|1.55|0.55|1.65|0.65|1.55|0.55|0
1639524000000|2021-12-14 23:20:00|1.56|0.56|1.44|0.44|1.6|0.6|1.44|0.44|0
1639524300000|2021-12-14 23:25:00|1.46|0.46|1.37|0.37|1.47|0.47|1.37|0.37|0
1639524600000|2021-12-14 23:30:00|1.38|0.38|1.42|0.42|1.42|0.42|1.34|0.34|0
1639524900000|2021-12-14 23:35:00|1.41|0.41|1.37|0.37|1.43|0.43|1.36|0.36|0
1639525200000|2021-12-14 23:40:00|1.38|0.38|1.44|0.44|1.44|0.44|1.36|0.36|0
1639525500000|2021-12-14 23:45:00|1.43|0.43|1.44|0.44|1.44|0.44|1.41|0.41|0
1639525800000|2021-12-14 23:50:00|1.43|0.43|1.47|0.47|1.49|0.49|1.42|0.42|0
1639526100000|2021-12-14 23:55:00|1.48|0.48|1.43|0.43|1.49|0.49|1.43|0.43|0
1639526400000|2021-12-15 00:00:00|1.44|0.44|1.52|0.52|1.52|0.52|1.41|0.41|0
1639526700000|2021-12-15 00:05:00|1.53|0.53|1.6|0.6|1.62|0.62|1.51|0.51|0
1639527000000|2021-12-15 00:10:00|1.59|0.59|1.57|0.57|1.62|0.62|1.56|0.56|0
1639527300000|2021-12-15 00:15:00|1.56|0.56|1.6|0.6|1.63|0.63|1.56|0.56|0
1639527600000|2021-12-15 00:20:00|1.59|0.59|1.62|0.62|1.62|0.62|1.53|0.53|0
1639527900000|2021-12-15 00:25:00|1.61|0.61|1.64|0.64|1.65|0.65|1.6|0.6|0
1639528200000|2021-12-15 00:30:00|1.65|0.65|1.67|0.67|1.67|0.67|1.61|0.61|0
1639528500000|2021-12-15 00:35:00|1.68|0.68|1.67|0.67|1.69|0.69|1.62|0.62|0
1639528800000|2021-12-15 00:40:00|1.66|0.66|1.58|0.58|1.67|0.67|1.57|0.57|0
1639529100000|2021-12-15 00:45:00|1.59|0.59|1.58|0.58|1.61|0.61|1.57|0.57|0
1639529400000|2021-12-15 00:50:00|1.57|0.57|1.59|0.59|1.62|0.62|1.56|0.56|0
1639529700000|2021-12-15 00:55:00|1.6|0.6|1.59|0.59|1.63|0.63|1.57|0.57|0
1639530000000|2021-12-15 01:00:00|1.58|0.58|1.55|0.55|1.6|0.6|1.51|0.51|0
1639530300000|2021-12-15 01:05:00|1.54|0.54|1.5|0.5|1.54|0.54|1.49|0.49|0
1639530600000|2021-12-15 01:10:00|1.51|0.51|1.44|0.44|1.51|0.51|1.44|0.44|0
1639530900000|2021-12-15 01:15:00|1.43|0.43|1.36|0.36|1.43|0.43|1.3|0.3|0
1639531200000|2021-12-15 01:20:00|1.37|0.37|1.4|0.4|1.45|0.45|1.36|0.36|0
1639531500000|2021-12-15 01:25:00|1.41|0.41|1.25|0.25|1.41|0.41|1.25|0.25|0
1639531800000|2021-12-15 01:30:00|1.24|0.24|1.25|0.25|1.3|0.3|1.22|0.22|0
1639532100000|2021-12-15 01:35:00|1.26|0.26|1.33|0.33|1.33|0.33|1.23|0.23|0
1639532400000|2021-12-15 01:40:00|1.34|0.34|1.35|0.35|1.38|0.38|1.33|0.33|0
1639532700000|2021-12-15 01:45:00|1.33|0.33|1.35|0.35|1.39|0.39|1.33|0.33|0
1639533000000|2021-12-15 01:50:00|1.36|0.36|1.37|0.37|1.42|0.42|1.33|0.33|0
1639533300000|2021-12-15 01:55:00|1.38|0.38|1.45|0.45|1.47|0.47|1.38|0.38|0
1639533600000|2021-12-15 02:00:00|1.44|0.44|1.44|0.44|1.5|0.5|1.42|0.42|0
1639533900000|2021-12-15 02:05:00|1.43|0.43|1.41|0.41|1.46|0.46|1.4|0.4|0
1639534200000|2021-12-15 02:10:00|1.4|0.4|1.42|0.42|1.43|0.43|1.38|0.38|0
1639534500000|2021-12-15 02:15:00|1.43|0.43|1.32|0.32|1.44|0.44|1.31|0.31|0
1639534800000|2021-12-15 02:20:00|1.31|0.31|1.36|0.36|1.36|0.36|1.3|0.3|0
1639535100000|2021-12-15 02:25:00|1.35|0.35|1.3|0.3|1.35|0.35|1.27|0.27|0
1639535400000|2021-12-15 02:30:00|1.31|0.31|1.41|0.41|1.42|0.42|1.29|0.29|0
1639535700000|2021-12-15 02:35:00|1.42|0.42|1.47|0.47|1.48|0.48|1.4|0.4|0
1639536000000|2021-12-15 02:40:00|1.44|0.44|1.42|0.42|1.47|0.47|1.41|0.41|0
1639536300000|2021-12-15 02:45:00|1.43|0.43|1.45|0.45|1.46|0.46|1.4|0.4|0
1639536600000|2021-12-15 02:50:00|1.44|0.44|1.46|0.46|1.5|0.5|1.44|0.44|0
1639536900000|2021-12-15 02:55:00|1.47|0.47|1.47|0.47|1.49|0.49|1.43|0.43|0
1639537200000|2021-12-15 03:00:00|1.48|0.48|1.49|0.49|1.52|0.52|1.47|0.47|0
1639537500000|2021-12-15 03:05:00|1.48|0.48|1.49|0.49|1.5|0.5|1.47|0.47|0
1639537800000|2021-12-15 03:10:00|1.48|0.48|1.53|0.53|1.55|0.55|1.47|0.47|0
1639538100000|2021-12-15 03:15:00|1.52|0.52|1.48|0.48|1.53|0.53|1.46|0.46|0
1639538400000|2021-12-15 03:20:00|1.5|0.5|1.5|0.5|1.52|0.52|1.49|0.49|0
1639538700000|2021-12-15 03:25:00|1.49|0.49|1.46|0.46|1.49|0.49|1.45|0.45|0
1639539000000|2021-12-15 03:30:00|1.47|0.47|1.46|0.46|1.49|0.49|1.46|0.46|0
1639539300000|2021-12-15 03:35:00|1.47|0.47|1.49|0.49|1.5|0.5|1.46|0.46|0
1639539600000|2021-12-15 03:40:00|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1639539900000|2021-12-15 03:45:00|1.51|0.51|1.54|0.54|1.55|0.55|1.5|0.5|0
1639540200000|2021-12-15 03:50:00|1.52|0.52|1.55|0.55|1.55|0.55|1.52|0.52|0
1639540500000|2021-12-15 03:55:00|1.54|0.54|1.53|0.53|1.55|0.55|1.52|0.52|0
1639540800000|2021-12-15 04:00:00|1.54|0.54|1.52|0.52|1.55|0.55|1.52|0.52|0
1639541100000|2021-12-15 04:05:00|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1639541400000|2021-12-15 04:10:00|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1639541700000|2021-12-15 04:15:00|1.5|0.5|1.53|0.53|1.55|0.55|1.5|0.5|0
1639542000000|2021-12-15 04:20:00|1.52|0.52|1.5|0.5|1.53|0.53|1.49|0.49|0
1639542300000|2021-12-15 04:25:00|1.49|0.49|1.45|0.45|1.5|0.5|1.44|0.44|0
1639542600000|2021-12-15 04:30:00|1.46|0.46|1.5|0.5|1.5|0.5|1.45|0.45|0
1639542900000|2021-12-15 04:35:00|1.51|0.51|1.52|0.52|1.52|0.52|1.49|0.49|0
1639543200000|2021-12-15 04:40:00|1.51|0.51|1.5|0.5|1.53|0.53|1.5|0.5|0
1639543500000|2021-12-15 04:45:00|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1639543800000|2021-12-15 04:50:00|1.5|0.5|1.48|0.48|1.51|0.51|1.48|0.48|0
1639544100000|2021-12-15 04:55:00|1.49|0.49|1.47|0.47|1.49|0.49|1.46|0.46|0
1639544400000|2021-12-15 05:00:00|1.48|0.48|1.49|0.49|1.49|0.49|1.45|0.45|0
1639544700000|2021-12-15 05:05:00|1.48|0.48|1.42|0.42|1.48|0.48|1.42|0.42|0
1639545000000|2021-12-15 05:10:00|1.41|0.41|1.37|0.37|1.41|0.41|1.35|0.35|0
1639545300000|2021-12-15 05:15:00|1.38|0.38|1.37|0.37|1.41|0.41|1.37|0.37|0
1639545600000|2021-12-15 05:20:00|1.36|0.36|1.37|0.37|1.38|0.38|1.33|0.33|0
1639545900000|2021-12-15 05:25:00|1.38|0.38|1.42|0.42|1.42|0.42|1.37|0.37|0
1639546200000|2021-12-15 05:30:00|1.41|0.41|1.49|0.49|1.49|0.49|1.4|0.4|0
1639546500000|2021-12-15 05:35:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1639546800000|2021-12-15 05:40:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1639547100000|2021-12-15 05:45:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1639547400000|2021-12-15 05:50:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1639547700000|2021-12-15 05:55:00|1.46|0.46|1.44|0.44|1.51|0.51|1.43|0.43|0
1639548000000|2021-12-15 06:00:00|1.49|0.49|1.53|0.53|1.56|0.56|1.44|0.44|0
1639548300000|2021-12-15 06:05:00|1.55|0.55|1.5|0.5|1.56|0.56|1.49|0.49|0
1639548600000|2021-12-15 06:10:00|1.51|0.51|1.5|0.5|1.52|0.52|1.45|0.45|0
1639548900000|2021-12-15 06:15:00|1.51|0.51|1.45|0.45|1.52|0.52|1.45|0.45|0
1639549200000|2021-12-15 06:20:00|1.46|0.46|1.4|0.4|1.47|0.47|1.39|0.39|0
1639549500000|2021-12-15 06:25:00|1.39|0.39|1.39|0.39|1.41|0.41|1.38|0.38|0
1639549800000|2021-12-15 06:30:00|1.4|0.4|1.24|0.24|1.4|0.4|1.24|0.24|0
1639550100000|2021-12-15 06:35:00|1.23|0.23|1.25|0.25|1.25|0.25|1.21|0.21|0
1639550400000|2021-12-15 06:40:00|1.26|0.26|1.22|0.22|1.28|0.28|1.21|0.21|0
1639550700000|2021-12-15 06:45:00|1.21|0.21|1.25|0.25|1.25|0.25|1.21|0.21|0
1639551000000|2021-12-15 06:50:00|1.24|0.24|1.16|0.16|1.25|0.25|1.16|0.16|0
1639551300000|2021-12-15 06:55:00|1.17|0.17|1.16|0.16|1.17|0.17|1.12|0.12|0
1639551600000|2021-12-15 07:00:00|1.14|0.14|1.06|0.06|1.2|0.2|1.04|0.04|0
1639551900000|2021-12-15 07:05:00|1.07|0.07|1.09|0.09|1.11|0.11|1.06|0.06|0
1639552200000|2021-12-15 07:10:00|1.08|0.08|1.09|0.09|1.1|0.1|1.04|0.04|0
1639552500000|2021-12-15 07:15:00|1.1|0.1|1.11|0.11|1.12|0.12|1.07|0.07|0
1639552800000|2021-12-15 07:20:00|1.12|0.12|1.14|0.14|1.15|0.15|1.09|0.09|0
1639553100000|2021-12-15 07:25:00|1.13|0.13|1.11|0.11|1.14|0.14|1.09|0.09|0
1639553400000|2021-12-15 07:30:00|1.1|0.1|1.12|0.12|1.13|0.13|1.09|0.09|0
1639553700000|2021-12-15 07:35:00|1.16|0.16|1.23|0.23|1.25|0.25|1.13|0.13|0
1639554000000|2021-12-15 07:40:00|1.25|0.25|1.42|0.42|1.42|0.42|1.24|0.24|0
1639554300000|2021-12-15 07:45:00|1.43|0.43|1.45|0.45|1.47|0.47|1.4|0.4|0
1639554600000|2021-12-15 07:50:00|1.44|0.44|1.44|0.44|1.46|0.46|1.39|0.39|0
1639554900000|2021-12-15 07:55:00|1.43|0.43|1.35|0.35|1.44|0.44|1.34|0.34|0
1639555200000|2021-12-15 08:00:00|1.34|0.34|1.48|0.48|1.56|0.56|1.34|0.34|0
1639555500000|2021-12-15 08:05:00|1.51|0.51|1.55|0.55|1.59|0.59|1.46|0.46|0
1639555800000|2021-12-15 08:10:00|1.56|0.56|1.47|0.47|1.57|0.57|1.45|0.45|0
1639556100000|2021-12-15 08:15:00|1.49|0.49|1.58|0.58|1.58|0.58|1.44|0.44|0
1639556400000|2021-12-15 08:20:00|1.59|0.59|1.53|0.53|1.6|0.6|1.51|0.51|0
1639556700000|2021-12-15 08:25:00|1.54|0.54|1.4|0.4|1.54|0.54|1.4|0.4|0
1639557000000|2021-12-15 08:30:00|1.39|0.39|1.36|0.36|1.44|0.44|1.35|0.35|0
1639557300000|2021-12-15 08:35:00|1.37|0.37|1.33|0.33|1.4|0.4|1.3|0.3|0
1639557600000|2021-12-15 08:40:00|1.32|0.32|1.36|0.36|1.37|0.37|1.28|0.28|0
1639557900000|2021-12-15 08:45:00|1.37|0.37|1.33|0.33|1.4|0.4|1.33|0.33|0
1639558200000|2021-12-15 08:50:00|1.34|0.34|1.48|0.48|1.49|0.49|1.33|0.33|0
1639558500000|2021-12-15 08:55:00|1.49|0.49|1.36|0.36|1.49|0.49|1.35|0.35|0
1639558800000|2021-12-15 09:00:00|1.35|0.35|1.36|0.36|1.42|0.42|1.35|0.35|0
1639559100000|2021-12-15 09:05:00|1.37|0.37|1.33|0.33|1.39|0.39|1.31|0.31|0
1639559400000|2021-12-15 09:10:00|1.34|0.34|1.21|0.21|1.34|0.34|1.21|0.21|0
1639559700000|2021-12-15 09:15:00|1.2|0.2|1.13|0.13|1.23|0.23|1.13|0.13|0
1639560000000|2021-12-15 09:20:00|1.14|0.14|1.09|0.09|1.14|0.14|1.09|0.09|0
1639560300000|2021-12-15 09:25:00|1.11|0.11|1.07|0.07|1.11|0.11|1.02|0.02|0
1639560600000|2021-12-15 09:30:00|1.05|0.05|1.28|0.28|1.3|0.3|1.05|0.05|0
1639560900000|2021-12-15 09:35:00|1.27|0.27|1.3|0.3|1.34|0.34|1.27|0.27|0
1639561200000|2021-12-15 09:40:00|1.29|0.29|1.27|0.27|1.31|0.31|1.22|0.22|0
1639561500000|2021-12-15 09:45:00|1.26|0.26|1.29|0.29|1.31|0.31|1.26|0.26|0
1639561800000|2021-12-15 09:50:00|1.28|0.28|1.23|0.23|1.31|0.31|1.23|0.23|0
1639562100000|2021-12-15 09:55:00|1.22|0.22|1.24|0.24|1.3|0.3|1.22|0.22|0
1639562400000|2021-12-15 10:00:00|1.23|0.23|1.26|0.26|1.28|0.28|1.2|0.2|0
1639562700000|2021-12-15 10:05:00|1.27|0.27|1.25|0.25|1.28|0.28|1.25|0.25|0
1639563000000|2021-12-15 10:10:00|1.26|0.26|1.21|0.21|1.26|0.26|1.2|0.2|0
1639563300000|2021-12-15 10:15:00|1.22|0.22|1.27|0.27|1.29|0.29|1.21|0.21|0
1639563600000|2021-12-15 10:20:00|1.26|0.26|1.25|0.25|1.27|0.27|1.23|0.23|0
1639563900000|2021-12-15 10:25:00|1.26|0.26|1.3|0.3|1.31|0.31|1.25|0.25|0
1639564200000|2021-12-15 10:30:00|1.31|0.31|1.28|0.28|1.35|0.35|1.27|0.27|0
1639564500000|2021-12-15 10:35:00|1.26|0.26|1.29|0.29|1.3|0.3|1.26|0.26|0
1639564800000|2021-12-15 10:40:00|1.28|0.28|1.32|0.32|1.32|0.32|1.26|0.26|0
1639565100000|2021-12-15 10:45:00|1.3|0.3|1.29|0.29|1.32|0.32|1.27|0.27|0
1639565400000|2021-12-15 10:50:00|1.28|0.28|1.29|0.29|1.3|0.3|1.26|0.26|0
1639565700000|2021-12-15 10:55:00|1.3|0.3|1.37|0.37|1.38|0.38|1.24|0.24|0
1639566000000|2021-12-15 11:00:00|1.36|0.36|1.28|0.28|1.38|0.38|1.28|0.28|0
1639566300000|2021-12-15 11:05:00|1.29|0.29|1.26|0.26|1.32|0.32|1.26|0.26|0
1639566600000|2021-12-15 11:10:00|1.25|0.25|1.22|0.22|1.26|0.26|1.21|0.21|0
1639566900000|2021-12-15 11:15:00|1.23|0.23|1.2|0.2|1.25|0.25|1.2|0.2|0
1639567200000|2021-12-15 11:20:00|1.21|0.21|1.15|0.15|1.21|0.21|1.08|0.08|0
1639567500000|2021-12-15 11:25:00|1.16|0.16|1.17|0.17|1.19|0.19|1.15|0.15|0
1639567800000|2021-12-15 11:30:00|1.12|0.12|1.09|0.09|1.14|0.14|1.08|0.08|0
1639568100000|2021-12-15 11:35:00|1.08|0.08|1.24|0.24|1.25|0.25|1.08|0.08|0
1639568400000|2021-12-15 11:40:00|1.23|0.23|1.25|0.25|1.28|0.28|1.23|0.23|0
1639568700000|2021-12-15 11:45:00|1.24|0.24|1.28|0.28|1.29|0.29|1.24|0.24|0
1639569000000|2021-12-15 11:50:00|1.29|0.29|1.29|0.29|1.32|0.32|1.27|0.27|0
1639569300000|2021-12-15 11:55:00|1.28|0.28|1.28|0.28|1.32|0.32|1.28|0.28|0
1639569600000|2021-12-15 12:00:00|1.29|0.29|1.3|0.3|1.37|0.37|1.29|0.29|0
1639569900000|2021-12-15 12:05:00|1.31|0.31|1.33|0.33|1.33|0.33|1.29|0.29|0
1639570200000|2021-12-15 12:10:00|1.34|0.34|1.37|0.37|1.38|0.38|1.31|0.31|0
1639570500000|2021-12-15 12:15:00|1.36|0.36|1.42|0.42|1.45|0.45|1.36|0.36|0
1639570800000|2021-12-15 12:20:00|1.41|0.41|1.32|0.32|1.41|0.41|1.31|0.31|0
1639571100000|2021-12-15 12:25:00|1.31|0.31|1.42|0.42|1.42|0.42|1.31|0.31|0
1639571400000|2021-12-15 12:30:00|1.41|0.41|1.43|0.43|1.45|0.45|1.41|0.41|0
1639571700000|2021-12-15 12:35:00|1.42|0.42|1.37|0.37|1.43|0.43|1.37|0.37|0
1639572000000|2021-12-15 12:40:00|1.38|0.38|1.4|0.4|1.41|0.41|1.37|0.37|0
1639572300000|2021-12-15 12:45:00|1.39|0.39|1.37|0.37|1.47|0.47|1.33|0.33|0
1639572600000|2021-12-15 12:50:00|1.38|0.38|1.31|0.31|1.38|0.38|1.29|0.29|0
1639572900000|2021-12-15 12:55:00|1.32|0.32|1.3|0.3|1.34|0.34|1.27|0.27|0
1639573200000|2021-12-15 13:00:00|1.29|0.29|1.31|0.31|1.37|0.37|1.27|0.27|0
1639573500000|2021-12-15 13:05:00|1.3|0.3|1.22|0.22|1.33|0.33|1.17|0.17|0
1639573800000|2021-12-15 13:10:00|1.23|0.23|1.33|0.33|1.34|0.34|1.23|0.23|0
1639574100000|2021-12-15 13:15:00|1.32|0.32|1.36|0.36|1.36|0.36|1.31|0.31|0
1639574400000|2021-12-15 13:20:00|1.37|0.37|1.35|0.35|1.45|0.45|1.35|0.35|0
1639574700000|2021-12-15 13:25:00|1.36|0.36|1.34|0.34|1.38|0.38|1.32|0.32|0
1639575000000|2021-12-15 13:30:00|1.33|0.33|1.38|0.38|1.53|0.53|1.31|0.31|0
1639575300000|2021-12-15 13:35:00|1.37|0.37|1.37|0.37|1.39|0.39|1.31|0.31|0
1639575600000|2021-12-15 13:40:00|1.36|0.36|1.25|0.25|1.36|0.36|1.25|0.25|0
1639575900000|2021-12-15 13:45:00|1.26|0.26|1.29|0.29|1.34|0.34|1.25|0.25|0
1639576200000|2021-12-15 13:50:00|1.3|0.3|1.27|0.27|1.32|0.32|1.25|0.25|0
1639576500000|2021-12-15 13:55:00|1.28|0.28|1.25|0.25|1.29|0.29|1.19|0.19|0
1639576800000|2021-12-15 14:00:00|1.23|0.23|1.3|0.3|1.31|0.31|1.17|0.17|0
1639577100000|2021-12-15 14:05:00|1.29|0.29|1.34|0.34|1.35|0.35|1.25|0.25|0
1639577400000|2021-12-15 14:10:00|1.33|0.33|1.3|0.3|1.34|0.34|1.26|0.26|0
1639577700000|2021-12-15 14:15:00|1.31|0.31|1.31|0.31|1.33|0.33|1.28|0.28|0
1639578000000|2021-12-15 14:20:00|1.32|0.32|1.29|0.29|1.37|0.37|1.29|0.29|0
1639578300000|2021-12-15 14:25:00|1.3|0.3|1.27|0.27|1.31|0.31|1.25|0.25|0
1639578600000|2021-12-15 14:30:00|1.28|0.28|1.1|0.1|1.39|0.39|1.1|0.1|0
1639578900000|2021-12-15 14:35:00|1.12|0.12|1.31|0.31|1.32|0.32|1.07|0.07|0
1639579200000|2021-12-15 14:40:00|1.28|0.28|1.3|0.3|1.42|0.42|1.21|0.21|0
1639579500000|2021-12-15 14:45:00|1.32|0.32|1.3|0.3|1.42|0.42|1.2|0.2|0
1639579800000|2021-12-15 14:50:00|1.31|0.31|1.32|0.32|1.35|0.35|1.24|0.24|0
1639580100000|2021-12-15 14:55:00|1.31|0.31|1.3|0.3|1.39|0.39|1.25|0.25|0
1639580400000|2021-12-15 15:00:00|1.31|0.31|1.38|0.38|1.43|0.43|1.16|0.16|0
1639580700000|2021-12-15 15:05:00|1.37|0.37|1.34|0.34|1.46|0.46|1.34|0.34|0
1639581000000|2021-12-15 15:10:00|1.33|0.33|1.32|0.32|1.44|0.44|1.27|0.27|0
1639581300000|2021-12-15 15:15:00|1.35|0.35|1.29|0.29|1.42|0.42|1.27|0.27|0
1639581600000|2021-12-15 15:20:00|1.27|0.27|1.35|0.35|1.45|0.45|1.27|0.27|0
1639581900000|2021-12-15 15:25:00|1.36|0.36|1.37|0.37|1.4|0.4|1.32|0.32|0
1639582200000|2021-12-15 15:30:00|1.39|0.39|1.33|0.33|1.43|0.43|1.26|0.26|0
1639582500000|2021-12-15 15:35:00|1.32|0.32|1.52|0.52|1.53|0.53|1.32|0.32|0
1639582800000|2021-12-15 15:40:00|1.5|0.5|1.35|0.35|1.59|0.59|1.35|0.35|0
1639583100000|2021-12-15 15:45:00|1.34|0.34|1.19|0.19|1.36|0.36|1.19|0.19|0
1639583400000|2021-12-15 15:50:00|1.21|0.21|1.14|0.14|1.22|0.22|1.14|0.14|0
1639583700000|2021-12-15 15:55:00|1.15|0.15|1.25|0.25|1.27|0.27|1.09|0.09|0
1639584000000|2021-12-15 16:00:00|1.27|0.27|1.3|0.3|1.35|0.35|1.2|0.2|0
1639584300000|2021-12-15 16:05:00|1.29|0.29|1.18|0.18|1.31|0.31|1.18|0.18|0
1639584600000|2021-12-15 16:10:00|1.17|0.17|1.12|0.12|1.21|0.21|1.1|0.1|0
1639584900000|2021-12-15 16:15:00|1.11|0.11|1.05|0.05|1.14|0.14|1.04|0.04|0
1639585200000|2021-12-15 16:20:00|1.06|0.06|1.25|0.25|1.27|0.27|1.02|0.02|0
1639585500000|2021-12-15 16:25:00|1.26|0.26|1.19|0.19|1.3|0.3|1.18|0.18|0
1639585800000|2021-12-15 16:30:00|1.18|0.18|1.18|0.18|1.27|0.27|1.13|0.13|0
1639586100000|2021-12-15 16:35:00|1.2|0.2|1.15|0.15|1.2|0.2|1.11|0.11|0
1639586400000|2021-12-15 16:40:00|1.16|0.16|1.18|0.18|1.2|0.2|1.1|0.1|0
1639586700000|2021-12-15 16:45:00|1.19|0.19|1.25|0.25|1.26|0.26|1.15|0.15|0
1639587000000|2021-12-15 16:50:00|1.24|0.24|1.28|0.28|1.29|0.29|1.18|0.18|0
1639587300000|2021-12-15 16:55:00|1.27|0.27|1.25|0.25|1.31|0.31|1.21|0.21|0
1639587600000|2021-12-15 17:00:00|1.24|0.24|1.33|0.33|1.34|0.34|1.23|0.23|0
1639587900000|2021-12-15 17:05:00|1.34|0.34|1.22|0.22|1.35|0.35|1.19|0.19|0
1639588200000|2021-12-15 17:10:00|1.23|0.23|1.2|0.2|1.25|0.25|1.19|0.19|0
1639588500000|2021-12-15 17:15:00|1.21|0.21|1.11|0.11|1.21|0.21|1.11|0.11|0
1639588800000|2021-12-15 17:20:00|1.12|0.12|1.15|0.15|1.17|0.17|1.11|0.11|0
1639589100000|2021-12-15 17:25:00|1.14|0.14|1.42|0.42|1.42|0.42|1.14|0.14|0
1639589400000|2021-12-15 17:30:00|1.41|0.41|1.46|0.46|1.46|0.46|1.36|0.36|0
1639589700000|2021-12-15 17:35:00|1.45|0.45|1.36|0.36|1.48|0.48|1.36|0.36|0
1639590000000|2021-12-15 17:40:00|1.37|0.37|1.29|0.29|1.38|0.38|1.28|0.28|0
1639590300000|2021-12-15 17:45:00|1.3|0.3|1.3|0.3|1.36|0.36|1.26|0.26|0
1639590600000|2021-12-15 17:50:00|1.31|0.31|1.44|0.44|1.44|0.44|1.3|0.3|0
1639590900000|2021-12-15 17:55:00|1.43|0.43|1.44|0.44|1.47|0.47|1.38|0.38|0
1639591200000|2021-12-15 18:00:00|1.42|0.42|1.36|0.36|1.45|0.45|1.36|0.36|0
1639591500000|2021-12-15 18:05:00|1.35|0.35|1.48|0.48|1.5|0.5|1.35|0.35|0
1639591800000|2021-12-15 18:10:00|1.49|0.49|1.42|0.42|1.49|0.49|1.36|0.36|0
1639592100000|2021-12-15 18:15:00|1.41|0.41|1.46|0.46|1.47|0.47|1.36|0.36|0
1639592400000|2021-12-15 18:20:00|1.45|0.45|1.39|0.39|1.45|0.45|1.36|0.36|0
1639592700000|2021-12-15 18:25:00|1.37|0.37|1.39|0.39|1.43|0.43|1.35|0.35|0
1639593000000|2021-12-15 18:30:00|1.4|0.4|1.45|0.45|1.51|0.51|1.38|0.38|0
1639593300000|2021-12-15 18:35:00|1.46|0.46|1.42|0.42|1.51|0.51|1.41|0.41|0
1639593600000|2021-12-15 18:40:00|1.41|0.41|1.5|0.5|1.5|0.5|1.36|0.36|0
1639593900000|2021-12-15 18:45:00|1.49|0.49|1.41|0.41|1.51|0.51|1.4|0.4|0
1639594200000|2021-12-15 18:50:00|1.42|0.42|1.31|0.31|1.43|0.43|1.28|0.28|0
1639594500000|2021-12-15 18:55:00|1.32|0.32|1.54|0.54|1.57|0.57|1.31|0.31|0
1639594800000|2021-12-15 19:00:00|1.4|0.4|1.97|0.97|2.01|1.01|1.02|0.02|0
1639595100000|2021-12-15 19:05:00|2.12|1.12|2.43|1.43|2.63|1.63|1.92|0.92|0
1639595400000|2021-12-15 19:10:00|2.45|1.45|3.18|2.18|3.22|2.22|2.24|1.24|0
1639595700000|2021-12-15 19:15:00|3.19|2.19|3.08|2.08|3.19|2.19|2.73|1.73|0
1639596000000|2021-12-15 19:20:00|3.05|2.05|2.27|1.27|3.14|2.14|2.2|1.2|0
1639596300000|2021-12-15 19:25:00|2.2|1.2|1.96|0.96|2.22|1.22|1.61|0.61|0
1639596600000|2021-12-15 19:30:00|1.94|0.94|1.84|0.84|2.21|1.21|1.72|0.72|0
1639596900000|2021-12-15 19:35:00|1.85|0.85|2.66|1.66|2.76|1.76|1.81|0.81|0
1639597200000|2021-12-15 19:40:00|2.63|1.63|2.34|1.34|3.16|2.16|2.3|1.3|0
1639597500000|2021-12-15 19:45:00|2.41|1.41|2.54|1.54|3.02|2.02|2.33|1.33|0
1639597800000|2021-12-15 19:50:00|2.3|1.3|3.14|2.14|3.14|2.14|2.21|1.21|0
1639598100000|2021-12-15 19:55:00|3.12|2.12|2.49|1.49|3.34|2.34|2.37|1.37|0
1639598400000|2021-12-15 20:00:00|2.57|1.57|3.01|2.01|3.27|2.27|2.5|1.5|0
1639598700000|2021-12-15 20:05:00|3.12|2.12|4.79|3.79|4.84|3.84|2.95|1.95|0
1639599000000|2021-12-15 20:10:00|4.7|3.7|5.41|4.41|5.41|4.41|4.42|3.42|0
1639599300000|2021-12-15 20:15:00|5.23|4.23|4.55|3.55|6.84|5.84|3.82|2.82|0
1639599600000|2021-12-15 20:20:00|4.62|3.62|3.99|2.99|5.54|4.54|3.95|2.95|0
1639599900000|2021-12-15 20:25:00|4.13|3.13|4.33|3.33|4.41|3.41|3.42|2.42|0
1639600200000|2021-12-15 20:30:00|4.45|3.45|4.17|3.17|4.73|3.73|3.73|2.73|0
1639600500000|2021-12-15 20:35:00|4.27|3.27|5.35|4.35|5.35|4.35|4.27|3.27|0
1639600800000|2021-12-15 20:40:00|5.31|4.31|3.48|2.48|5.54|4.54|3.39|2.39|0
1639601100000|2021-12-15 20:45:00|3.51|2.51|2.7|1.7|3.77|2.77|2.68|1.68|0
1639601400000|2021-12-15 20:50:00|3.02|2.02|5.18|4.18|5.36|4.36|3.02|2.02|0
1639601700000|2021-12-15 20:55:00|5.15|4.15|5.56|4.56|6.44|5.44|5.13|4.13|0
1639602000000|2021-12-15 21:00:00|5.91|4.91|6.48|5.48|6.7|5.7|5.33|4.33|0
1639602300000|2021-12-15 21:05:00|6.53|5.53|6.3|5.3|6.98|5.98|5.94|4.94|0
1639602600000|2021-12-15 21:10:00|6.25|5.25|5.97|4.97|6.29|5.29|5.93|4.93|0
1639602900000|2021-12-15 21:15:00|6.02|5.02|5.78|4.78|6.13|5.13|5.78|4.78|0
1639603200000|2021-12-15 21:20:00|5.81|4.81|6.1|5.1|6.15|5.15|5.7|4.7|0
1639603500000|2021-12-15 21:25:00|6.04|5.04|6.19|5.19|6.19|5.19|5.99|4.99|0
1639603800000|2021-12-15 21:30:00|6.14|5.14|5.92|4.92|6.19|5.19|5.82|4.82|0
1639604100000|2021-12-15 21:35:00|5.97|4.97|6.01|5.01|6.07|5.07|5.75|4.75|0
1639604400000|2021-12-15 21:40:00|5.95|4.95|6.1|5.1|6.2|5.2|5.9|4.9|0
1639604700000|2021-12-15 21:45:00|6.15|5.15|6.14|5.14|6.41|5.41|6.1|5.1|0
1639605000000|2021-12-15 21:50:00|6.24|5.24|6.15|5.15|6.24|5.24|6.12|5.12|0
1639605300000|2021-12-15 21:55:00|6.12|5.12|6.13|5.13|6.38|5.38|6.12|5.12|0
1639605600000|2021-12-15 22:00:00|6.14|5.14|6.21|5.21|6.28|5.28|6.1|5.1|0
1639605900000|2021-12-15 22:05:00|6.24|5.24|6.17|5.17|6.24|5.24|6.11|5.11|0
1639606200000|2021-12-15 22:10:00|6.25|5.25|6.21|5.21|6.25|5.25|6.15|5.15|0
1639606500000|2021-12-15 22:15:00|6.18|5.18|6.22|5.22|6.25|5.25|6.18|5.18|0
1639606800000|2021-12-15 22:20:00|6.21|5.21|6.33|5.33|6.34|5.34|6.21|5.21|0
1639607100000|2021-12-15 22:25:00|6.25|5.25|6.19|5.19|6.29|5.29|6.15|5.15|0
1639607400000|2021-12-15 22:30:00|6.18|5.18|6.17|5.17|6.18|5.18|6.14|5.14|0
1639607700000|2021-12-15 22:35:00|6.18|5.18|6.25|5.25|6.27|5.27|6.16|5.16|0
1639608000000|2021-12-15 22:40:00|6.26|5.26|6.26|5.26|6.26|5.26|6.23|5.23|0
1639608300000|2021-12-15 22:45:00|6.22|5.22|6.21|5.21|6.27|5.27|6.21|5.21|0
1639608600000|2021-12-15 22:50:00|6.22|5.22|6.13|5.13|6.22|5.22|6.13|5.13|0
1639608900000|2021-12-15 22:55:00|6.11|5.11|6.06|5.06|6.11|5.11|6.06|5.06|0
1639609200000|2021-12-15 23:00:00|5.91|4.91|6.86|5.86|7.11|6.11|5.83|4.83|0
1639609500000|2021-12-15 23:05:00|6.92|5.92|6.91|5.91|7.34|6.34|6.8|5.8|0
1639609800000|2021-12-15 23:10:00|6.97|5.97|7.63|6.63|7.63|6.63|6.73|5.73|0
1639610100000|2021-12-15 23:15:00|7.56|6.56|7.87|6.87|7.87|6.87|7.31|6.31|0
1639610400000|2021-12-15 23:20:00|7.81|6.81|7.79|6.79|8.13|7.13|7.67|6.67|0
1639610700000|2021-12-15 23:25:00|7.86|6.86|7.64|6.64|7.92|6.92|7.52|6.52|0
1639611000000|2021-12-15 23:30:00|7.71|6.71|7.76|6.76|8|7|7.57|6.57|0
1639611300000|2021-12-15 23:35:00|6.66|5.66|6.58|5.58|7|6|6.58|5.58|0
1639611600000|2021-12-15 23:40:00|6.64|5.64|6.8|5.8|6.92|5.92|6.58|5.58|0
1639611900000|2021-12-15 23:45:00|6.68|5.68|7.3|6.3|7.33|6.33|6.68|5.68|0
1639612200000|2021-12-15 23:50:00|7.33|6.33|6.89|5.89|7.42|6.42|6.66|5.66|0
1639612500000|2021-12-15 23:55:00|6.86|5.86|6.99|5.99|7.02|6.02|6.76|5.76|0
1639612800000|2021-12-16 00:00:00|6.96|5.96|5.96|4.96|6.96|5.96|5.88|4.88|0
1639613100000|2021-12-16 00:05:00|6.02|5.02|5.79|4.79|6.29|5.29|5.67|4.67|0
1639613400000|2021-12-16 00:10:00|5.74|4.74|5.68|4.68|6.16|5.16|5.63|4.63|0
1639613700000|2021-12-16 00:15:00|5.73|4.73|5.61|4.61|6.09|5.09|5.47|4.47|0
1639614000000|2021-12-16 00:20:00|5.56|4.56|5.85|4.85|5.85|4.85|5.46|4.46|0
1639614300000|2021-12-16 00:25:00|5.9|4.9|5.66|4.66|5.9|4.9|5.53|4.53|0
1639614600000|2021-12-16 00:30:00|5.68|4.68|6.03|5.03|6.09|5.09|5.58|4.58|0
1639614900000|2021-12-16 00:35:00|5.98|4.98|6.18|5.18|6.19|5.19|5.92|4.92|0
1639615200000|2021-12-16 00:40:00|6.15|5.15|6.39|5.39|6.57|5.57|6.15|5.15|0
1639615500000|2021-12-16 00:45:00|6.44|5.44|6.43|5.43|6.56|5.56|6.35|5.35|0
1639615800000|2021-12-16 00:50:00|6.49|5.49|6.08|5.08|6.54|5.54|6.03|5.03|0
1639616100000|2021-12-16 00:55:00|6.05|5.05|5.8|4.8|6.14|5.14|5.78|4.78|0
1639616400000|2021-12-16 01:00:00|5.75|4.75|6.13|5.13|6.22|5.22|5.7|4.7|0
1639616700000|2021-12-16 01:05:00|6.11|5.11|5.67|4.67|6.11|5.11|5.67|4.67|0
1639617000000|2021-12-16 01:10:00|5.7|4.7|6.02|5.02|6.08|5.08|5.67|4.67|0
1639617300000|2021-12-16 01:15:00|6.05|5.05|5.64|4.64|6.08|5.08|5.59|4.59|0
1639617600000|2021-12-16 01:20:00|5.62|4.62|6.16|5.16|6.24|5.24|5.62|4.62|0
1639617900000|2021-12-16 01:25:00|6.1|5.1|6.03|5.03|6.13|5.13|5.93|4.93|0
1639618200000|2021-12-16 01:30:00|6.09|5.09|6.55|5.55|6.59|5.59|6.06|5.06|0
1639618500000|2021-12-16 01:35:00|6.58|5.58|6.03|5.03|6.64|5.64|5.95|4.95|0
1639618800000|2021-12-16 01:40:00|6|5|5.88|4.88|6.17|5.17|5.78|4.78|0
1639619100000|2021-12-16 01:45:00|5.83|4.83|5.02|4.02|5.83|4.83|5.02|4.02|0
1639619400000|2021-12-16 01:50:00|5.07|4.07|4.7|3.7|5.16|4.16|4.57|3.57|0
1639619700000|2021-12-16 01:55:00|4.65|3.65|4.68|3.68|4.93|3.93|4.48|3.48|0
1639620000000|2021-12-16 02:00:00|4.77|3.77|5.05|4.05|5.13|4.13|4.77|3.77|0
1639620300000|2021-12-16 02:05:00|5.08|4.08|4.92|3.92|5.17|4.17|4.84|3.84|0
1639620600000|2021-12-16 02:10:00|4.9|3.9|5.14|4.14|5.14|4.14|4.85|3.85|0
1639620900000|2021-12-16 02:15:00|5.19|4.19|5.83|4.83|6|5|5.19|4.19|0
1639621200000|2021-12-16 02:20:00|5.8|4.8|5.87|4.87|5.99|4.99|5.77|4.77|0
1639621500000|2021-12-16 02:25:00|5.82|4.82|5.8|4.8|5.92|4.92|5.72|4.72|0
1639621800000|2021-12-16 02:30:00|5.75|4.75|5.48|4.48|5.75|4.75|5.48|4.48|0
1639622100000|2021-12-16 02:35:00|5.53|4.53|5.41|4.41|5.53|4.53|5.32|4.32|0
1639622400000|2021-12-16 02:40:00|5.36|4.36|5.35|4.35|5.41|4.41|5.21|4.21|0
1639622700000|2021-12-16 02:45:00|5.37|4.37|5.24|4.24|5.59|4.59|5.19|4.19|0
1639623000000|2021-12-16 02:50:00|5.21|4.21|5.37|4.37|5.47|4.47|5.14|4.14|0
1639623300000|2021-12-16 02:55:00|5.32|4.32|5.56|4.56|5.72|4.72|5.27|4.27|0
1639623600000|2021-12-16 03:00:00|5.53|4.53|5.49|4.49|5.6|4.6|5.39|4.39|0
1639623900000|2021-12-16 03:05:00|5.46|4.46|5.79|4.79|5.79|4.79|5.44|4.44|0
1639624200000|2021-12-16 03:10:00|5.84|4.84|5.56|4.56|5.86|4.86|5.42|4.42|0
1639624500000|2021-12-16 03:15:00|5.51|4.51|5.57|4.57|5.67|4.67|5.46|4.46|0
1639624800000|2021-12-16 03:20:00|5.55|4.55|5.53|4.53|5.75|4.75|5.48|4.48|0
1639625100000|2021-12-16 03:25:00|5.56|4.56|5.42|4.42|5.58|4.58|5.27|4.27|0
1639625400000|2021-12-16 03:30:00|5.37|4.37|5.56|4.56|5.72|4.72|5.31|4.31|0
1639625700000|2021-12-16 03:35:00|5.66|4.66|5.91|4.91|6.08|5.08|5.6|4.6|0
1639626000000|2021-12-16 03:40:00|5.86|4.86|5.79|4.79|5.9|4.9|5.73|4.73|0
1639626300000|2021-12-16 03:45:00|5.73|4.73|5.88|4.88|5.94|4.94|5.73|4.73|0
1639626600000|2021-12-16 03:50:00|5.93|4.93|5.7|4.7|6.03|5.03|5.7|4.7|0
1639626900000|2021-12-16 03:55:00|5.73|4.73|5.85|4.85|6.02|5.02|5.7|4.7|0
1639627200000|2021-12-16 04:00:00|6.01|5.01|5.67|4.67|6.34|5.34|5.67|4.67|0
1639627500000|2021-12-16 04:05:00|5.62|4.62|5.82|4.82|6.05|5.05|5.61|4.61|0
1639627800000|2021-12-16 04:10:00|5.81|4.81|5.75|4.75|5.81|4.81|5.65|4.65|0
1639628100000|2021-12-16 04:15:00|5.69|4.69|5.63|4.63|5.8|4.8|5.57|4.57|0
1639628400000|2021-12-16 04:20:00|5.62|4.62|5.72|4.72|5.72|4.72|5.41|4.41|0
1639628700000|2021-12-16 04:25:00|5.66|4.66|5.98|4.98|6.16|5.16|5.61|4.61|0
1639629000000|2021-12-16 04:30:00|6.01|5.01|6.02|5.02|6.08|5.08|5.75|4.75|0
1639629300000|2021-12-16 04:35:00|6.08|5.08|6.01|5.01|6.14|5.14|5.95|4.95|0
1639629600000|2021-12-16 04:40:00|5.95|4.95|6.05|5.05|6.23|5.23|5.95|4.95|0
1639629900000|2021-12-16 04:45:00|5.99|4.99|5.98|4.98|6.04|5.04|5.92|4.92|0
1639630200000|2021-12-16 04:50:00|5.92|4.92|5.96|4.96|6.09|5.09|5.92|4.92|0
1639630500000|2021-12-16 04:55:00|5.9|4.9|6.18|5.18|6.18|5.18|5.85|4.85|0
1639630800000|2021-12-16 05:00:00|6.23|5.23|6.16|5.16|6.29|5.29|6|5|0
1639631100000|2021-12-16 05:05:00|6.19|5.19|5.86|4.86|6.27|5.27|5.86|4.86|0
1639631400000|2021-12-16 05:10:00|5.8|4.8|6.01|5.01|6.14|5.14|5.8|4.8|0
1639631700000|2021-12-16 05:15:00|6.04|5.04|6.08|5.08|6.12|5.12|5.94|4.94|0
1639632000000|2021-12-16 05:20:00|6.05|5.05|5.92|4.92|6.23|5.23|5.87|4.87|0
1639632300000|2021-12-16 05:25:00|5.98|4.98|6.2|5.2|6.2|5.2|5.98|4.98|0
1639632600000|2021-12-16 05:30:00|6.32|5.32|6.73|5.73|7.07|6.07|6.32|5.32|0
1639632900000|2021-12-16 05:35:00|6.8|5.8|6.84|5.84|7.11|6.11|6.8|5.8|0
1639633200000|2021-12-16 05:40:00|6.78|5.78|6.57|5.57|6.78|5.78|6.51|5.51|0
1639633500000|2021-12-16 05:45:00|6.64|5.64|6.97|5.97|7.28|6.28|6.57|5.57|0
1639633800000|2021-12-16 05:50:00|6.94|5.94|7.12|6.12|7.25|6.25|6.94|5.94|0
1639634100000|2021-12-16 05:55:00|7.19|6.19|7.1|6.1|7.19|6.19|6.91|5.91|0
1639634400000|2021-12-16 06:00:00|7.04|6.04|7.15|6.15|7.3|6.3|6.9|5.9|0
1639634700000|2021-12-16 06:05:00|7.18|6.18|7.69|6.69|7.84|6.84|7.18|6.18|0
1639635000000|2021-12-16 06:10:00|7.61|6.61|7.67|6.67|7.7|6.7|7.34|6.34|0
1639635300000|2021-12-16 06:15:00|7.74|6.74|7.86|6.86|7.86|6.86|7.52|6.52|0
1639635600000|2021-12-16 06:20:00|7.94|6.94|7.7|6.7|7.94|6.94|7.63|6.63|0
1639635900000|2021-12-16 06:25:00|7.66|6.66|7.9|6.9|8.43|7.43|7.66|6.66|0
1639636200000|2021-12-16 06:30:00|7.83|6.83|7.46|6.46|7.83|6.83|7.32|6.32|0
1639636500000|2021-12-16 06:35:00|7.39|6.39|7.58|6.58|7.73|6.73|7.32|6.32|0
1639636800000|2021-12-16 06:40:00|7.65|6.65|8.07|7.07|8.15|7.15|7.57|6.57|0
1639637100000|2021-12-16 06:45:00|7.99|6.99|7.54|6.54|8.21|7.21|7.54|6.54|0
1639637400000|2021-12-16 06:50:00|7.61|6.61|8.03|7.03|8.18|7.18|7.54|6.54|0
1639637700000|2021-12-16 06:55:00|7.96|6.96|8.01|7.01|8.1|7.1|7.73|6.73|0
1639638000000|2021-12-16 07:00:00|8.16|7.16|8.76|7.76|9|8|7.64|6.64|0
1639638300000|2021-12-16 07:05:00|8.84|7.84|9.73|8.73|9.77|8.77|8.84|7.84|0
1639638600000|2021-12-16 07:10:00|9.65|8.65|10.24|9.24|10.9|9.87|9.39|8.39|0
1639638900000|2021-12-16 07:15:00|10.33|9.33|11.17|10.11|11.58|10.48|10.33|9.33|0
1639639200000|2021-12-16 07:20:00|11.27|10.2|12.43|11.25|13.22|11.96|11.22|10.15|0
1639639500000|2021-12-16 07:25:00|12.48|11.29|12.78|11.56|12.89|11.66|12.02|10.88|0
1639639800000|2021-12-16 07:30:00|12.67|11.47|12.55|11.35|13.18|11.93|12.15|10.99|0
1639640100000|2021-12-16 07:35:00|12.44|11.26|12.32|11.14|12.53|11.34|12.01|10.87|0
1639640400000|2021-12-16 07:40:00|12.42|11.24|12.92|11.69|13.03|11.79|12.21|11.04|0
1639640700000|2021-12-16 07:45:00|13.03|11.78|11.87|10.74|13.03|11.78|11.77|10.65|0
1639641000000|2021-12-16 07:50:00|11.86|10.73|10.59|9.58|12.06|10.91|10.5|9.5|0
1639641300000|2021-12-16 07:55:00|10.5|9.5|10.66|9.65|10.71|9.69|10.31|9.31|0
1639641600000|2021-12-16 08:00:00|10.57|9.56|8.7|7.7|11.23|10.16|8.59|7.59|0
1639641900000|2021-12-16 08:05:00|8.66|7.66|8.97|7.97|9.37|8.37|8.58|7.58|0
1639642200000|2021-12-16 08:10:00|8.92|7.92|8.44|7.44|9.12|8.12|8.04|7.04|0
1639642500000|2021-12-16 08:15:00|8.41|7.41|8.2|7.2|8.94|7.94|7.96|6.96|0
1639642800000|2021-12-16 08:20:00|8.16|7.16|9.55|8.55|9.72|8.72|8.16|7.16|0
1639643100000|2021-12-16 08:25:00|9.47|8.47|8.96|7.96|9.72|8.72|8.88|7.88|0
1639643400000|2021-12-16 08:30:00|8.88|7.88|9.76|8.76|9.76|8.76|8.72|7.72|0
1639643700000|2021-12-16 08:35:00|9.67|8.67|11.19|10.13|11.49|10.4|9.67|8.67|0
1639644000000|2021-12-16 08:40:00|11.04|9.99|11.17|10.1|11.48|10.38|10.61|9.6|0
1639644300000|2021-12-16 08:45:00|11.27|10.19|11.54|10.44|11.56|10.46|10.86|9.83|0
1639644600000|2021-12-16 08:50:00|11.64|10.53|11.52|10.42|12.24|11.07|10.84|9.81|0
1639644900000|2021-12-16 08:55:00|11.42|10.33|11.4|10.31|12.02|10.87|11.01|9.96|0
1639645200000|2021-12-16 09:00:00|11.3|10.22|10.41|9.41|11.3|10.22|10.32|9.32|0
1639645500000|2021-12-16 09:05:00|10.36|9.36|9.32|8.32|10.58|9.58|9.32|8.32|0
1639645800000|2021-12-16 09:10:00|9.36|8.36|10.19|9.19|10.29|9.29|9.19|8.19|0
1639646100000|2021-12-16 09:15:00|10.1|9.1|9.57|8.57|10.18|9.18|9.48|8.48|0
1639646400000|2021-12-16 09:20:00|9.48|8.48|9.3|8.3|9.84|8.84|9.3|8.3|0
1639646700000|2021-12-16 09:25:00|9.71|8.71|9.19|8.19|9.71|8.71|9.11|8.11|0
1639647000000|2021-12-16 09:30:00|9.28|8.28|10.1|9.1|10.2|9.2|9.19|8.19|0
1639647300000|2021-12-16 09:35:00|10.01|9.01|9.32|8.32|10.01|9.01|9.2|8.2|0
1639647600000|2021-12-16 09:40:00|9.4|8.4|9.97|8.97|10.06|9.06|9.23|8.23|0
1639647900000|2021-12-16 09:45:00|9.88|8.88|9.95|8.95|10.49|9.49|9.88|8.88|0
1639648200000|2021-12-16 09:50:00|9.86|8.86|9.93|8.93|10.2|9.2|9.59|8.59|0
1639648500000|2021-12-16 09:55:00|9.88|8.88|10.26|9.26|10.36|9.36|9.84|8.84|0
1639648800000|2021-12-16 10:00:00|10.17|9.17|10.6|9.59|10.6|9.59|9.47|8.47|0
1639649100000|2021-12-16 10:05:00|10.51|9.51|10.21|9.21|10.51|9.51|10.04|9.04|0
1639649400000|2021-12-16 10:10:00|10.12|9.12|10.56|9.55|10.85|9.82|10.12|9.12|0
1639649700000|2021-12-16 10:15:00|10.55|9.46|11.4|10.31|11.4|10.31|10.46|9.46|0
1639650000000|2021-12-16 10:20:00|11.3|10.22|11.37|10.29|11.59|10.49|10.7|9.68|0
1639650300000|2021-12-16 10:25:00|11.27|10.2|10.67|9.65|11.27|10.2|10.57|9.57|0
1639650600000|2021-12-16 10:30:00|10.57|9.57|11.22|10.15|11.42|10.33|10.57|9.56|0
1639650900000|2021-12-16 10:35:00|11.12|10.06|11|9.95|11.37|10.28|10.91|9.87|0
1639651200000|2021-12-16 10:40:00|11.2|10.13|11.93|10.79|11.98|10.84|10.9|9.86|0
1639651500000|2021-12-16 10:45:00|11.88|10.75|11.55|10.45|11.98|10.84|11.46|10.37|0
1639651800000|2021-12-16 10:50:00|11.45|10.36|12.24|11.08|12.24|11.08|11.45|10.36|0
1639652100000|2021-12-16 10:55:00|12.35|11.17|13.63|12.33|13.75|12.44|12.35|11.17|0
1639652400000|2021-12-16 11:00:00|13.75|12.44|13.16|11.91|13.86|12.54|13.16|11.91|0
1639652700000|2021-12-16 11:05:00|13.05|11.81|13.36|12.08|13.38|12.1|13.04|11.79|0
1639653000000|2021-12-16 11:10:00|13.47|12.19|14.24|12.89|14.84|13.43|13.35|12.08|0
1639653300000|2021-12-16 11:15:00|14.13|12.78|14.69|13.29|14.94|13.52|14.13|12.78|0
1639653600000|2021-12-16 11:20:00|14.81|13.4|15.03|13.59|15.52|14.04|14.45|13.07|0
1639653900000|2021-12-16 11:25:00|15.15|13.7|15.99|14.47|16.77|15.17|15.15|13.7|0
1639654200000|2021-12-16 11:30:00|16.24|14.7|17.46|15.86|17.46|15.86|16.11|14.58|0
1639654500000|2021-12-16 11:35:00|16.61|15.03|16.19|14.65|16.61|15.03|15.95|14.43|0
1639654800000|2021-12-16 11:40:00|16.32|14.77|16.23|14.69|16.44|14.87|15.92|14.4|0
1639655100000|2021-12-16 11:45:00|16.17|14.68|17.57|15.97|17.72|16.12|16.04|14.51|0
1639655400000|2021-12-16 11:50:00|17.31|15.71|15.6|14.12|17.57|15.97|15.35|13.89|0
1639655700000|2021-12-16 11:55:00|15.73|14.23|15.32|13.86|15.79|14.29|15.32|13.86|0
1639656000000|2021-12-16 12:00:00|15.45|13.98|14.25|12.89|15.45|13.98|13.84|12.52|0
1639656300000|2021-12-16 12:05:00|14.31|12.95|13.11|11.86|14.31|12.95|12.78|11.56|0
1639656600000|2021-12-16 12:10:00|13|11.76|13.2|11.94|14.27|12.91|12.86|11.64|0
1639656900000|2021-12-16 12:15:00|13.09|11.84|12.5|11.31|13.66|12.36|12.39|11.21|0
1639657200000|2021-12-16 12:20:00|12.83|11.61|13.26|12|13.26|12|12.27|11.1|0
1639657500000|2021-12-16 12:25:00|13.38|12.11|12.45|11.26|13.61|12.31|12.34|11.16|0
1639657800000|2021-12-16 12:30:00|12.34|11.16|12.92|11.69|13.34|12.07|12.34|11.16|0
1639658100000|2021-12-16 12:35:00|12.87|11.64|12.96|11.72|13.32|12.05|12.75|11.54|0
1639658400000|2021-12-16 12:40:00|12.9|11.67|11.94|10.8|13.06|11.82|11.94|10.8|0
1639658700000|2021-12-16 12:45:00|12.04|10.9|12.46|11.27|12.57|11.37|11.5|10.41|0
1639659000000|2021-12-16 12:50:00|12.35|11.17|11.99|10.85|12.68|11.47|11.57|10.47|0
1639659300000|2021-12-16 12:55:00|11.94|10.8|12.08|10.93|12.1|10.94|11.55|10.45|0
1639659600000|2021-12-16 13:00:00|12.07|10.92|11.62|10.51|12.29|11.12|11.31|10.23|0
1639659900000|2021-12-16 13:05:00|11.83|10.71|10.34|9.34|11.83|10.71|10.16|9.16|0
1639660200000|2021-12-16 13:10:00|10.25|9.25|10.45|9.45|11.22|10.15|10.06|9.06|0
1639660500000|2021-12-16 13:15:00|10.5|9.5|10.58|9.57|10.88|9.85|10.12|9.12|0
1639660800000|2021-12-16 13:20:00|10.68|9.66|11.79|10.67|11.79|10.67|10.57|9.56|0
1639661100000|2021-12-16 13:25:00|11.68|10.57|12.68|11.47|12.74|11.53|11.46|10.37|0
1639661400000|2021-12-16 13:30:00|12.63|11.43|11.65|10.54|13.18|11.92|11.55|10.45|0
1639661700000|2021-12-16 13:35:00|11.76|10.64|11.02|9.97|11.91|10.77|10.92|9.88|0
1639662000000|2021-12-16 13:40:00|10.92|9.88|10.6|9.59|11.2|10.13|10.08|9.08|0
1639662300000|2021-12-16 13:45:00|10.51|9.51|9.1|8.1|10.51|9.51|8.39|7.39|0
1639662600000|2021-12-16 13:50:00|9.02|8.02|8.99|7.99|9.6|8.6|8.69|7.69|0
1639662900000|2021-12-16 13:55:00|9.07|8.07|9.9|8.9|10.08|9.08|8.83|7.83|0
1639663200000|2021-12-16 14:00:00|9.98|8.98|8.7|7.7|9.98|8.98|7.88|6.88|0
1639663500000|2021-12-16 14:05:00|8.62|7.62|8.57|7.57|8.86|7.86|8.14|7.14|0
1639663800000|2021-12-16 14:10:00|8.53|7.53|9.47|8.47|9.64|8.64|8.34|7.34|0
1639664100000|2021-12-16 14:15:00|7.52|6.52|10.11|9.11|10.11|9.11|7.52|6.52|0
1639664400000|2021-12-16 14:20:00|10.02|9.02|10.25|9.25|10.63|9.62|9.94|8.94|0
1639664700000|2021-12-16 14:25:00|10.29|9.29|8.99|7.99|10.34|9.34|8.92|7.92|0
1639665000000|2021-12-16 14:30:00|9.55|8.55|7.7|6.7|9.63|8.63|7.17|6.17|0
1639665300000|2021-12-16 14:35:00|7.84|6.84|6.38|5.38|9.85|8.85|6.38|5.38|0
1639665600000|2021-12-16 14:40:00|6.32|5.32|5.04|4.04|6.57|5.57|4.37|3.37|0
1639665900000|2021-12-16 14:45:00|4.96|3.96|7.16|6.16|7.3|6.3|4.89|3.89|0
1639666200000|2021-12-16 14:50:00|7.23|6.23|6.23|5.23|7.23|6.23|4.91|3.91|0
1639666500000|2021-12-16 14:55:00|6.36|5.36|3.87|2.87|6.36|5.36|3.82|2.82|0
1639666800000|2021-12-16 15:00:00|3.91|2.91|3.02|2.02|4.12|3.12|2.56|1.56|0
1639667100000|2021-12-16 15:05:00|3|2|2.46|1.46|3.37|2.37|2.35|1.35|0
1639667400000|2021-12-16 15:10:00|2.4|1.4|3.13|2.13|3.35|2.35|2.4|1.4|0
1639667700000|2021-12-16 15:15:00|3.2|2.2|3.72|2.72|3.98|2.98|2.6|1.6|0
1639668000000|2021-12-16 15:20:00|3.68|2.68|4.14|3.14|4.28|3.28|3.51|2.51|0
1639668300000|2021-12-16 15:25:00|4.18|3.18|5.35|4.35|5.76|4.76|4.14|3.14|0
1639668600000|2021-12-16 15:30:00|5.41|4.41|5.37|4.37|6.46|5.46|4.88|3.88|0
1639668900000|2021-12-16 15:35:00|5.17|4.17|4.04|3.04|5.85|4.85|4.04|3.04|0
1639669200000|2021-12-16 15:40:00|4|3|3.67|2.67|4.57|3.57|3.67|2.67|0
1639669500000|2021-12-16 15:45:00|3.71|2.71|4.51|3.51|4.91|3.91|3.71|2.71|0
1639669800000|2021-12-16 15:50:00|4.46|3.46|4.14|3.14|4.82|3.82|4.04|3.04|0
1639670100000|2021-12-16 15:55:00|4.29|3.29|4.22|3.22|4.59|3.59|3.55|2.55|0
1639670400000|2021-12-16 16:00:00|4.17|3.17|2.23|1.23|4.32|3.32|2.1|1.1|0
1639670700000|2021-12-16 16:05:00|2.25|1.25|2.21|1.21|2.56|1.56|1.84|0.84|0
1639671000000|2021-12-16 16:10:00|2.19|1.19|1.89|0.89|2.37|1.37|1.73|0.73|0
1639671300000|2021-12-16 16:15:00|1.94|0.94|2.41|1.41|2.66|1.66|1.94|0.94|0
1639671600000|2021-12-16 16:20:00|2.47|1.47|2.54|1.54|2.91|1.91|2.34|1.34|0
1639671900000|2021-12-16 16:25:00|2.51|1.51|2.59|1.59|2.7|1.7|2.2|1.2|0
1639672200000|2021-12-16 16:30:00|2.53|1.53|1.87|0.87|2.69|1.69|1.79|0.79|0
1639672500000|2021-12-16 16:35:00|1.89|0.89|1.84|0.84|2.06|1.06|1.78|0.78|0
1639672800000|2021-12-16 16:40:00|1.86|0.86|2.07|1.07|2.22|1.22|1.84|0.84|0
1639673100000|2021-12-16 16:45:00|2.03|1.03|1.89|0.89|2.23|1.23|1.57|0.57|0
1639673400000|2021-12-16 16:50:00|1.91|0.91|1.71|0.71|2.04|1.04|1.63|0.63|0
1639673700000|2021-12-16 16:55:00|1.69|0.69|1.45|0.45|1.83|0.83|1.39|0.39|0
1639674000000|2021-12-16 17:00:00|1.42|0.42|1.42|0.42|1.74|0.74|1.32|0.32|0
1639674300000|2021-12-16 17:05:00|1.41|0.41|1.24|0.24|1.41|0.41|1|0|0
1639674600000|2021-12-16 17:10:00|1.25|0.25|1.24|0.24|1.41|0.41|1.22|0.22|0
1639674900000|2021-12-16 17:15:00|1.2|0.2|1.27|0.27|1.31|0.31|1.13|0.13|0
1639675200000|2021-12-16 17:20:00|1.3|0.3|1.17|0.17|1.58|0.58|1.17|0.17|0
1639675500000|2021-12-16 17:25:00|1.21|0.21|1.1|0.1|1.21|0.21|1|0|0
1639675800000|2021-12-16 17:30:00|1.07|0.07|1.1|0.1|1.16|0.16|1.01|0.01|0
1639676100000|2021-12-16 17:35:00|1.09|0.09|1.03|0.03|1.21|0.21|1|0|0
1639676400000|2021-12-16 17:40:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1639676700000|2021-12-16 17:45:00|1.01|0.01|1|0|1.06|0.06|1|0|0
1639678200000|2021-12-16 18:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639678500000|2021-12-16 18:15:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1639678800000|2021-12-16 18:20:00|1.02|0.02|1|0|1.08|0.08|1|0|0
1639679100000|2021-12-16 18:25:00|1.01|0.01|1|0|1.06|0.06|1|0|0
1639680300000|2021-12-16 18:45:00|1.01|0.01|1.07|0.07|1.1|0.1|1|0|0
1639680600000|2021-12-16 18:50:00|1.05|0.05|1|0|1.12|0.12|1|0|0
1639687200000|2021-12-16 20:40:00|1.01|0.01|1|0|1.06|0.06|1|0|0
1640033700000|2021-12-20 20:55:00|213.18|211.58|213.18|211.58|215.1|213.5|212.32|210.72|0
1640034000000|2021-12-20 21:00:00|213.82|212.22|213.6|212|213.82|212.22|211.9|210.3|0
1640034300000|2021-12-20 21:05:00|213.39|211.79|215.85|214.25|215.85|214.25|213.17|211.57|0
1640034600000|2021-12-20 21:10:00|216.06|214.46|218.43|216.83|218.43|216.83|216.06|214.46|0
1640034900000|2021-12-20 21:15:00|218.71|215.91|219.57|216.77|219.62|216.82|217.95|215.15|0
1640035200000|2021-12-20 21:20:00|219.46|216.66|218.92|216.12|219.46|216.66|218.7|215.9|0
1640035500000|2021-12-20 21:25:00|219.03|216.23|219.24|216.44|219.57|216.77|218.75|215.95|0
1640035800000|2021-12-20 21:30:00|219.35|216.55|219.02|216.22|219.68|216.88|218.92|216.12|0
1640036100000|2021-12-20 21:35:00|219.13|216.33|219.29|216.49|219.35|216.55|218.91|216.11|0
1640036400000|2021-12-20 21:40:00|219.35|216.55|218.8|216|219.45|216.65|218.7|215.9|0
1640036700000|2021-12-20 21:45:00|219.13|216.33|218.8|216|219.13|216.33|218.69|215.89|0
1640037000000|2021-12-20 21:50:00|218.69|215.89|218.37|215.57|218.8|216|218.26|215.46|0
1640037300000|2021-12-20 21:55:00|218.48|215.68|218.4|215.6|218.48|215.68|218.26|215.46|0
1640037600000|2021-12-20 22:00:00|218.56|215.76|218.45|215.65|218.56|215.76|218.31|215.51|0
1640037900000|2021-12-20 22:05:00|218.47|215.67|218.51|215.71|218.51|215.71|218.44|215.64|0
1640038200000|2021-12-20 22:10:00|218.5|215.7|218.45|215.65|218.58|215.78|218.43|215.63|0
1640038500000|2021-12-20 22:15:00|218.42|215.62|218.43|215.63|218.51|215.71|218.42|215.62|0
1640038800000|2021-12-20 22:20:00|218.51|215.71|218.51|215.71|218.51|215.71|218.4|215.6|0
1640039100000|2021-12-20 22:25:00|218.4|215.6|218.52|215.72|218.68|215.88|218.39|215.59|0
1640039400000|2021-12-20 22:30:00|218.5|215.7|218.44|215.64|218.5|215.7|218.44|215.64|0
1640039700000|2021-12-20 22:35:00|218.43|215.63|218.41|215.61|218.43|215.63|218.41|215.61|0
1640040000000|2021-12-20 22:40:00|218.39|215.59|218.48|215.68|218.48|215.68|218.39|215.59|0
1640040300000|2021-12-20 22:45:00|218.55|215.75|218.48|215.68|218.55|215.75|218.48|215.68|0
1640040600000|2021-12-20 22:50:00|218.5|215.7|218.64|215.84|218.65|215.85|218.48|215.68|0
1640040900000|2021-12-20 22:55:00|218.48|215.68|218.62|215.82|218.62|215.82|218.42|215.62|0
1640041200000|2021-12-20 23:00:00|218.61|215.81|218.34|215.54|220.18|217.38|218.34|215.54|0
1640041500000|2021-12-20 23:05:00|218.61|215.81|218.99|216.19|219.1|216.3|218.34|215.54|0
1640041800000|2021-12-20 23:10:00|218.88|216.08|218.88|216.08|219.31|216.51|218.55|215.75|0
1640042100000|2021-12-20 23:15:00|219.09|216.29|219.74|216.94|219.85|217.05|218.12|215.32|0
1640042400000|2021-12-20 23:20:00|219.85|217.05|220.72|217.92|220.72|217.92|219.53|216.73|0
1640042700000|2021-12-20 23:25:00|220.66|217.86|221.04|218.24|221.15|218.35|220.61|217.81|0
1640043000000|2021-12-20 23:30:00|221.15|218.35|221.37|218.57|221.53|218.73|221.15|218.35|0
1640043300000|2021-12-20 23:35:00|221.48|218.68|222.35|219.55|222.67|219.87|221.37|218.57|0
1640043600000|2021-12-20 23:40:00|222.46|219.66|223|220.2|223.11|220.31|222.13|219.33|0
1640043900000|2021-12-20 23:45:00|223.05|220.25|222.45|219.65|223.33|220.53|221.91|219.11|0
1640044200000|2021-12-20 23:50:00|222.34|219.54|221.79|218.99|222.39|219.59|221.58|218.78|0
1640044500000|2021-12-20 23:55:00|221.9|219.1|222.34|219.54|222.67|219.87|221.69|218.89|0
1640044800000|2021-12-21 00:00:00|222.39|219.59|221.14|218.34|222.67|219.87|220.92|218.12|0
1640045100000|2021-12-21 00:05:00|221.03|218.23|221.35|218.55|221.79|218.99|221.03|218.23|0
1640045400000|2021-12-21 00:10:00|221.3|218.5|222.01|219.21|222.22|219.42|221.03|218.23|0
1640045700000|2021-12-21 00:15:00|221.9|219.1|221.02|218.22|222.01|219.21|220.7|217.9|0
1640046000000|2021-12-21 00:20:00|221.13|218.33|219.93|217.13|221.24|218.44|219.83|217.03|0
1640046300000|2021-12-21 00:25:00|219.88|217.08|219.28|216.48|220.59|217.79|219.28|216.48|0
1640046600000|2021-12-21 00:30:00|219.39|216.59|219.28|216.48|219.72|216.92|218.63|215.83|0
1640046900000|2021-12-21 00:35:00|219.39|216.59|220.91|218.11|221.34|218.54|219.28|216.48|0
1640047200000|2021-12-21 00:40:00|220.85|218.05|221.23|218.43|221.56|218.76|220.8|218|0
1640047500000|2021-12-21 00:45:00|221.34|218.54|220.36|217.56|221.56|218.76|220.36|217.56|0
1640047800000|2021-12-21 00:50:00|220.25|217.45|220.36|217.56|220.9|218.1|220.25|217.45|0
1640048100000|2021-12-21 00:55:00|220.25|217.45|220.25|217.45|220.57|217.77|220.08|217.28|0
1640048400000|2021-12-21 01:00:00|220.52|217.72|217.76|214.96|220.68|217.88|216.9|214.1|0
1640048700000|2021-12-21 01:05:00|217.86|215.06|218.19|215.39|218.83|216.03|217.7|214.9|0
1640049000000|2021-12-21 01:10:00|218.35|215.55|219.32|216.52|219.75|216.95|218.35|215.55|0
1640049300000|2021-12-21 01:15:00|219.48|216.68|219.26|216.46|220.02|217.22|219.26|216.46|0
1640049600000|2021-12-21 01:20:00|219.32|216.52|219.05|216.25|220.46|217.66|219.05|216.25|0
1640049900000|2021-12-21 01:25:00|219.04|216.24|220.45|217.65|220.67|217.87|218.83|216.03|0
1640050200000|2021-12-21 01:30:00|220.24|217.44|222.96|220.16|223.07|220.27|220.24|217.44|0
1640050500000|2021-12-21 01:35:00|222.9|220.1|223.72|220.92|225.04|222.24|222.63|219.83|0
1640050800000|2021-12-21 01:40:00|223.61|220.81|224.76|221.96|225.04|222.24|223.5|220.7|0
1640051100000|2021-12-21 01:45:00|224.71|221.91|225.04|222.24|225.26|222.46|224.38|221.58|0
1640051400000|2021-12-21 01:50:00|224.98|222.18|225.48|222.68|225.7|222.9|224.82|222.02|0
1640051700000|2021-12-21 01:55:00|225.53|222.73|225.14|222.34|225.58|222.78|224.7|221.9|0
1640052000000|2021-12-21 02:00:00|225.36|222.56|225.14|222.34|225.47|222.67|224.81|222.01|0
1640052300000|2021-12-21 02:05:00|225.08|222.28|224.7|221.9|225.47|222.67|224.48|221.68|0
1640052600000|2021-12-21 02:10:00|224.81|222.01|224.53|221.73|224.92|222.12|224.37|221.57|0
1640052900000|2021-12-21 02:15:00|224.48|221.68|224.15|221.35|224.81|222.01|223.71|220.91|0
1640053200000|2021-12-21 02:20:00|224.04|221.24|224.25|221.45|224.59|221.79|224.04|221.24|0
1640053500000|2021-12-21 02:25:00|224.2|221.4|224.14|221.34|224.53|221.73|224.03|221.23|0
1640053800000|2021-12-21 02:30:00|224.2|221.4|224.3|221.5|224.47|221.67|223.65|220.85|0
1640054100000|2021-12-21 02:35:00|224.36|221.56|223.37|220.57|224.47|221.67|223.37|220.57|0
1640054400000|2021-12-21 02:40:00|223.42|220.62|221.62|218.82|223.59|220.79|221.62|218.82|0
1640054700000|2021-12-21 02:45:00|221.56|218.76|222.82|220.02|222.87|220.07|221.56|218.76|0
1640055000000|2021-12-21 02:50:00|222.87|220.07|223.26|220.46|223.59|220.79|222.87|220.07|0
1640055300000|2021-12-21 02:55:00|223.15|220.35|223.04|220.24|223.58|220.78|223.04|220.24|0
1640055600000|2021-12-21 03:00:00|222.93|220.13|224.68|221.88|224.9|222.1|222.93|220.13|0
1640055900000|2021-12-21 03:05:00|224.73|221.93|224.02|221.22|224.73|221.93|223.8|221|0
1640056200000|2021-12-21 03:10:00|224.13|221.33|224.45|221.65|224.57|221.77|223.91|221.11|0
1640056500000|2021-12-21 03:15:00|224.51|221.71|226.44|223.64|227.21|224.41|224.51|221.71|0
1640056800000|2021-12-21 03:20:00|226.38|223.58|226.21|223.41|226.55|223.75|226.1|223.3|0
1640057100000|2021-12-21 03:25:00|226.27|223.47|225.66|222.86|226.43|223.63|225.44|222.64|0
1640057400000|2021-12-21 03:30:00|225.71|222.91|225.44|222.64|225.99|223.19|225.44|222.64|0
1640057700000|2021-12-21 03:35:00|225.33|222.53|225.66|222.86|225.99|223.19|225.33|222.53|0
1640058000000|2021-12-21 03:40:00|225.77|222.97|225.54|222.74|225.77|222.97|225.43|222.63|0
1640058300000|2021-12-21 03:45:00|225.6|222.8|224.82|222.02|225.6|222.8|224.61|221.81|0
1640058600000|2021-12-21 03:50:00|224.88|222.08|225.92|223.12|225.98|223.18|224.77|221.97|0
1640058900000|2021-12-21 03:55:00|225.87|223.07|225.81|223.01|226.09|223.29|225.65|222.85|0
1640059200000|2021-12-21 04:00:00|225.76|222.96|225.54|222.74|225.76|222.96|225.32|222.52|0
1640059500000|2021-12-21 04:05:00|225.43|222.63|225.09|222.29|225.98|223.18|225.04|222.24|0
1640059800000|2021-12-21 04:10:00|225.2|222.4|225.59|222.79|225.59|222.79|224.87|222.07|0
1640060100000|2021-12-21 04:15:00|225.64|222.84|225.2|222.4|225.64|222.84|225.14|222.34|0
1640060400000|2021-12-21 04:20:00|225.09|222.29|225.64|222.84|225.64|222.84|224.76|221.96|0
1640060700000|2021-12-21 04:25:00|225.75|222.95|226.19|223.39|226.24|223.44|225.42|222.62|0
1640061000000|2021-12-21 04:30:00|226.24|223.44|225.97|223.17|226.41|223.61|225.97|223.17|0
1640061300000|2021-12-21 04:35:00|225.86|223.06|225.96|223.16|226.08|223.28|225.74|222.94|0
1640061600000|2021-12-21 04:40:00|225.85|223.05|225.96|223.16|226.51|223.71|225.74|222.94|0
1640061900000|2021-12-21 04:45:00|226.01|223.21|226.34|223.54|226.45|223.65|225.63|222.83|0
1640062200000|2021-12-21 04:50:00|226.4|223.6|226.51|223.71|226.56|223.76|226.18|223.38|0
1640062500000|2021-12-21 04:55:00|226.4|223.6|226.07|223.27|226.51|223.71|226.07|223.27|0
1640062800000|2021-12-21 05:00:00|226.18|223.38|227.61|224.81|228.5|225.7|226.18|223.38|0
1640063100000|2021-12-21 05:05:00|227.72|224.92|228.28|225.48|228.28|225.48|227.39|224.59|0
1640063400000|2021-12-21 05:10:00|228.17|225.37|228.5|225.7|228.61|225.81|227.72|224.92|0
1640063700000|2021-12-21 05:15:00|228.39|225.59|228.33|225.53|228.61|225.81|228.05|225.25|0
1640064000000|2021-12-21 05:20:00|228.44|225.64|228.71|225.91|228.71|225.91|227.94|225.14|0
1640064300000|2021-12-21 05:25:00|228.6|225.8|228.32|225.52|228.71|225.91|228.27|225.47|0
1640064600000|2021-12-21 05:30:00|228.27|225.47|228.49|225.69|228.54|225.74|228.05|225.25|0
1640064900000|2021-12-21 05:35:00|228.38|225.58|228.38|225.58|228.38|225.58|227.93|225.13|0
1640065200000|2021-12-21 05:40:00|228.49|225.69|228.98|226.18|229.04|226.24|228.38|225.58|0
1640065500000|2021-12-21 05:45:00|228.93|226.13|229.37|226.57|229.37|226.57|228.71|225.91|0
1640065800000|2021-12-21 05:50:00|229.26|226.46|229.04|226.24|229.59|226.79|229.04|226.24|0
1640066100000|2021-12-21 05:55:00|228.93|226.13|229.48|226.68|229.59|226.79|228.93|226.13|0
1640066400000|2021-12-21 06:00:00|229.37|226.57|230.37|227.57|230.48|227.68|229.2|226.4|0
1640066700000|2021-12-21 06:05:00|230.48|227.68|229.7|226.9|230.48|227.68|229.48|226.68|0
1640067000000|2021-12-21 06:10:00|229.59|226.79|230.03|227.23|230.03|227.23|229.36|226.56|0
1640067300000|2021-12-21 06:15:00|229.92|227.12|230.48|227.68|230.59|227.79|229.92|227.12|0
1640067600000|2021-12-21 06:20:00|230.59|227.79|230.14|227.34|230.59|227.79|230.03|227.23|0
1640067900000|2021-12-21 06:25:00|230.19|227.39|228.91|226.11|230.25|227.45|228.91|226.11|0
1640068200000|2021-12-21 06:30:00|229.02|226.22|229.63|226.83|229.91|227.11|228.97|226.17|0
1640068500000|2021-12-21 06:35:00|229.58|226.78|229.69|226.89|230.08|227.28|229.58|226.78|0
1640068800000|2021-12-21 06:40:00|229.58|226.78|229.91|227.11|229.96|227.16|229.24|226.44|0
1640069100000|2021-12-21 06:45:00|229.96|227.16|230.91|228.11|230.91|228.11|229.63|226.83|0
1640069400000|2021-12-21 06:50:00|230.8|228|232.37|229.57|232.37|229.57|230.8|228|0
1640069700000|2021-12-21 06:55:00|232.48|229.68|232.03|229.23|232.48|229.68|231.86|229.06|0
1640070000000|2021-12-21 07:00:00|231.91|229.11|230.24|227.44|231.91|229.11|230.12|227.32|0
1640070300000|2021-12-21 07:05:00|230.12|227.32|231.35|228.55|231.4|228.6|229.9|227.1|0
1640070600000|2021-12-21 07:10:00|231.46|228.66|231.35|228.55|231.57|228.77|230.79|227.99|0
1640070900000|2021-12-21 07:15:00|231.24|228.44|231.12|228.32|232.24|229.44|231.01|228.21|0
1640071200000|2021-12-21 07:20:00|231.01|228.21|230.67|227.87|231.12|228.32|230.12|227.32|0
1640071500000|2021-12-21 07:25:00|230.79|227.99|231.34|228.54|231.34|228.54|230|227.2|0
1640071800000|2021-12-21 07:30:00|231.29|228.49|229.05|226.25|231.29|228.49|228.89|226.09|0
1640072100000|2021-12-21 07:35:00|229|226.2|229.83|227.03|230.11|227.31|228.89|226.09|0
1640072400000|2021-12-21 07:40:00|229.89|227.09|228.66|225.86|230|227.2|228|225.2|0
1640072700000|2021-12-21 07:45:00|228.38|225.58|227.77|224.97|228.66|225.86|226.89|224.09|0
1640073000000|2021-12-21 07:50:00|227.66|224.86|227.33|224.53|228.21|225.41|226.88|224.08|0
1640073300000|2021-12-21 07:55:00|227.27|224.47|227.55|224.75|227.88|225.08|226.66|223.86|0
1640073600000|2021-12-21 08:00:00|226.99|224.19|225.06|222.26|226.99|224.19|223.8|221|0
1640073900000|2021-12-21 08:05:00|224.51|222.91|224.73|223.13|225.62|224.02|223.8|222.2|0
1640074200000|2021-12-21 08:10:00|225.06|223.46|225.83|224.23|225.94|224.34|223.96|222.36|0
1640074500000|2021-12-21 08:15:00|225.56|223.96|224.62|223.02|225.72|224.12|223.85|222.25|0
1640074800000|2021-12-21 08:20:00|224.56|222.96|224.46|222.86|230.88|229.28|223.74|222.14|0
1640075100000|2021-12-21 08:25:00|224.35|222.75|222.48|220.88|224.35|222.75|222.26|220.66|0
1640075400000|2021-12-21 08:30:00|222.37|220.77|222.26|220.66|222.48|220.88|220.95|219.35|0
1640075700000|2021-12-21 08:35:00|222.31|220.71|224.01|222.41|224.01|222.41|222.26|220.66|0
1640076000000|2021-12-21 08:40:00|223.9|222.3|224.34|222.74|224.45|222.85|223.13|221.53|0
1640076300000|2021-12-21 08:45:00|224.23|222.63|224.45|222.85|225.33|223.73|224.01|222.41|0
1640076600000|2021-12-21 08:50:00|224.5|222.9|224.61|223.01|225.33|223.73|224.23|222.63|0
1640076900000|2021-12-21 08:55:00|224.56|222.96|225.22|223.62|225.44|223.84|224.23|222.63|0
1640077200000|2021-12-21 09:00:00|225.11|223.51|224.45|222.85|225.22|223.62|223.68|222.08|0
1640077500000|2021-12-21 09:05:00|224.78|223.18|226.37|224.77|226.65|225.05|224.61|223.01|0
1640077800000|2021-12-21 09:10:00|226.43|224.83|227.43|225.83|227.65|226.05|226.21|224.61|0
1640078100000|2021-12-21 09:15:00|227.32|225.72|227.42|225.82|227.76|226.16|226.98|225.38|0
1640078400000|2021-12-21 09:20:00|227.2|225.6|226.76|225.16|227.2|225.6|226.54|224.94|0
1640078700000|2021-12-21 09:25:00|226.87|225.27|227.31|225.71|227.48|225.88|226.76|225.16|0
1640079000000|2021-12-21 09:30:00|227.36|225.76|225.65|224.05|227.42|225.82|225.54|223.94|0
1640079300000|2021-12-21 09:35:00|225.59|223.99|226.03|224.43|226.75|225.15|225.43|223.83|0
1640079600000|2021-12-21 09:40:00|226.09|224.49|224.65|223.05|226.31|224.71|224.54|222.94|0
1640079900000|2021-12-21 09:45:00|224.54|222.94|222.89|221.29|224.76|223.16|222.78|221.18|0
1640080200000|2021-12-21 09:50:00|222.83|221.23|224.1|222.5|224.1|222.5|222.78|221.18|0
1640080500000|2021-12-21 09:55:00|223.99|222.39|222.67|221.07|223.99|222.39|222.23|220.63|0
1640080800000|2021-12-21 10:00:00|222.72|221.12|222.88|221.28|223.1|221.5|221.68|220.08|0
1640081100000|2021-12-21 10:05:00|222.77|221.17|223.76|222.16|223.87|222.27|222.34|220.74|0
1640081400000|2021-12-21 10:10:00|223.7|222.1|224.25|222.65|224.47|222.87|223.43|221.83|0
1640081700000|2021-12-21 10:15:00|224.31|222.71|225.63|224.03|225.9|224.3|224.31|222.71|0
1640082000000|2021-12-21 10:20:00|225.74|224.14|226.18|224.58|226.29|224.69|225.52|223.92|0
1640082300000|2021-12-21 10:25:00|226.29|224.69|224.96|223.36|226.4|224.8|224.85|223.25|0
1640082600000|2021-12-21 10:30:00|224.85|223.25|226.4|224.8|226.4|224.8|224.74|223.14|0
1640082900000|2021-12-21 10:35:00|226.29|224.69|226.51|224.91|227.28|225.68|226.23|224.63|0
1640083200000|2021-12-21 10:40:00|226.62|225.02|225.78|224.18|226.62|225.02|225.62|224.02|0
1640083500000|2021-12-21 10:45:00|225.89|224.29|226.56|224.96|227.06|225.46|225.62|224.02|0
1640083800000|2021-12-21 10:50:00|226.61|225.01|226.72|225.12|226.72|225.12|225.78|224.18|0
1640084100000|2021-12-21 10:55:00|226.83|225.23|227.39|225.79|227.72|226.12|226.39|224.79|0
1640084400000|2021-12-21 11:00:00|227.55|225.95|227.5|225.9|228.16|226.56|227.39|225.79|0
1640084700000|2021-12-21 11:05:00|227.61|226.01|228.16|226.56|228.27|226.67|227.16|225.56|0
1640085000000|2021-12-21 11:10:00|228.27|226.67|228.94|227.34|228.94|227.34|227.71|226.11|0
1640085300000|2021-12-21 11:15:00|229.05|227.45|230.28|228.68|230.5|228.9|228.6|227|0
1640085600000|2021-12-21 11:20:00|230.39|228.79|230.16|228.56|230.95|229.35|229.72|228.12|0
1640085900000|2021-12-21 11:25:00|230.27|228.67|232.63|231.03|232.85|231.25|230.05|228.45|0
1640086200000|2021-12-21 11:30:00|232.74|231.14|232.29|230.69|233.08|231.48|231.84|230.24|0
1640086500000|2021-12-21 11:35:00|232.51|230.91|232.06|230.46|233.08|231.48|232.06|230.46|0
1640086800000|2021-12-21 11:40:00|232.17|230.57|231.39|229.79|232.17|230.57|231.39|229.79|0
1640087100000|2021-12-21 11:45:00|231.5|229.9|232.85|231.25|232.85|231.25|231.39|229.79|0
1640087400000|2021-12-21 11:50:00|232.73|231.13|232.39|230.79|232.84|231.24|232.17|230.57|0
1640087700000|2021-12-21 11:55:00|232.51|230.91|232.17|230.57|232.56|230.96|232.17|230.57|0
1640088000000|2021-12-21 12:00:00|232.28|230.68|232.05|230.45|232.28|230.68|231.6|230|0
1640088300000|2021-12-21 12:05:00|231.94|230.34|231.38|229.78|232.05|230.45|231.38|229.78|0
1640088600000|2021-12-21 12:10:00|231.49|229.89|231.49|229.89|231.94|230.34|231.37|229.77|0
1640088900000|2021-12-21 12:15:00|231.54|229.94|231.48|229.88|231.71|230.11|231.26|229.66|0
1640089200000|2021-12-21 12:20:00|231.43|229.83|232.04|230.44|232.61|231.01|231.37|229.77|0
1640089500000|2021-12-21 12:25:00|232.16|230.56|232.38|230.78|233|231.4|232.04|230.44|0
1640089800000|2021-12-21 12:30:00|232.27|230.67|231.59|229.99|232.38|230.78|231.26|229.66|0
1640090100000|2021-12-21 12:35:00|231.37|229.77|231.81|230.21|232.15|230.55|231.25|229.65|0
1640090400000|2021-12-21 12:40:00|231.93|230.33|231.75|230.15|232.04|230.44|231.36|229.76|0
1640090700000|2021-12-21 12:45:00|231.81|230.21|232.37|230.77|233.05|231.45|231.7|230.1|0
1640091000000|2021-12-21 12:50:00|232.43|230.83|233.16|231.56|233.44|231.84|232.26|230.66|0
1640091300000|2021-12-21 12:55:00|233.21|231.61|233.04|231.44|233.38|231.78|232.71|231.11|0
1640091600000|2021-12-21 13:00:00|233.16|231.56|231.36|229.76|233.16|231.56|231.36|229.76|0
1640091900000|2021-12-21 13:05:00|231.47|229.87|229.56|227.96|231.58|229.98|229.56|227.96|0
1640092200000|2021-12-21 13:10:00|229.67|228.07|229|227.4|229.79|228.19|228.34|226.74|0
1640092500000|2021-12-21 13:15:00|228.89|227.29|229.78|228.18|230.23|228.63|228.89|227.29|0
1640092800000|2021-12-21 13:20:00|229.67|228.07|229.22|227.62|229.89|228.29|229|227.4|0
1640093100000|2021-12-21 13:25:00|229.33|227.73|229.89|228.29|230.11|228.51|229.33|227.73|0
1640093400000|2021-12-21 13:30:00|229.78|228.18|230.56|228.96|230.9|229.3|229.33|227.73|0
1640093700000|2021-12-21 13:35:00|230.5|228.9|229.55|227.95|230.56|228.96|229.55|227.95|0
1640094000000|2021-12-21 13:40:00|229.66|228.06|229.88|228.28|230.11|228.51|229.44|227.84|0
1640094300000|2021-12-21 13:45:00|230|228.4|229.38|227.78|230.89|229.29|229.15|227.55|0
1640094600000|2021-12-21 13:50:00|229.32|227.72|230.66|229.06|230.83|229.23|229.32|227.72|0
1640094900000|2021-12-21 13:55:00|230.78|229.18|231.05|229.45|231.67|230.07|230.33|228.73|0
1640095200000|2021-12-21 14:00:00|231|229.4|229.43|227.83|231.33|229.73|229.43|227.83|0
1640095500000|2021-12-21 14:05:00|229.54|227.94|229.76|228.16|229.88|228.28|229.15|227.55|0
1640095800000|2021-12-21 14:10:00|229.65|228.05|229.09|227.49|229.99|228.39|228.76|227.16|0
1640096100000|2021-12-21 14:15:00|229.2|227.6|229.31|227.71|229.54|227.94|228.53|226.93|0
1640096400000|2021-12-21 14:20:00|229.2|227.6|228.64|227.04|229.31|227.71|228.31|226.71|0
1640096700000|2021-12-21 14:25:00|228.75|227.15|228.31|226.71|229.2|227.6|228.08|226.48|0
1640097000000|2021-12-21 14:30:00|228.86|227.26|229.08|227.48|231.77|230.17|228.86|227.26|0
1640097300000|2021-12-21 14:35:00|228.86|227.26|231.21|229.61|232.22|230.62|228.08|226.48|0
1640097600000|2021-12-21 14:40:00|231.32|229.72|226.63|225.03|231.32|229.72|225.75|224.15|0
1640097900000|2021-12-21 14:45:00|226.97|225.37|223.87|222.27|227.08|225.48|223.76|222.16|0
1640098200000|2021-12-21 14:50:00|223.65|222.05|223.1|221.5|224.97|223.37|222.01|220.41|0
1640098500000|2021-12-21 14:55:00|222.99|221.39|223.32|221.72|224.09|222.49|222.12|220.52|0
1640098800000|2021-12-21 15:00:00|223.37|221.77|222.99|221.39|225.3|223.7|222.66|221.06|0
1640099100000|2021-12-21 15:05:00|222.77|221.17|224.09|222.49|224.64|223.04|222.55|220.95|0
1640099400000|2021-12-21 15:10:00|223.76|222.16|225.57|223.97|225.96|224.36|223.32|221.72|0
1640099700000|2021-12-21 15:15:00|225.52|223.92|228.06|226.46|228.07|226.47|225.46|223.86|0
1640100000000|2021-12-21 15:20:00|228.18|226.58|224.99|223.39|230.76|229.16|224.99|223.39|0
1640100300000|2021-12-21 15:25:00|224.88|223.28|221.04|219.44|224.99|223.39|220.06|218.46|0
1640100600000|2021-12-21 15:30:00|221.15|219.55|219.13|217.53|222.24|220.64|219.01|217.41|0
1640100900000|2021-12-21 15:35:00|219.24|217.64|219.46|217.86|220.55|218.95|217.51|215.91|0
1640101200000|2021-12-21 15:40:00|219.24|217.64|221.09|219.49|221.53|219.93|219.24|217.64|0
1640101500000|2021-12-21 15:45:00|220.98|219.38|220.65|219.05|221.86|220.26|218.48|216.88|0
1640101800000|2021-12-21 15:50:00|220.54|218.94|220.42|218.82|222.18|220.58|220.11|218.51|0
1640102100000|2021-12-21 15:55:00|220.31|218.71|221.07|219.47|221.62|220.02|220.2|218.6|0
1640102400000|2021-12-21 16:00:00|220.85|219.25|222.28|220.68|222.28|220.68|219.81|218.21|0
1640102700000|2021-12-21 16:05:00|222.39|220.79|226.15|224.55|226.48|224.88|222.39|220.79|0
1640103000000|2021-12-21 16:10:00|226.26|224.66|226.26|224.66|226.37|224.77|224.81|223.21|0
1640103300000|2021-12-21 16:15:00|226.14|224.54|224.37|222.77|226.14|224.54|224.04|222.44|0
1640103600000|2021-12-21 16:20:00|224.59|222.99|224.03|222.43|225.14|223.54|223.7|222.1|0
1640103900000|2021-12-21 16:25:00|223.92|222.32|224.7|223.1|225.14|223.54|223.7|222.1|0
1640104200000|2021-12-21 16:30:00|224.92|223.32|224.1|222.5|229.31|227.71|223.76|222.16|0
1640104500000|2021-12-21 16:35:00|223.87|222.27|228.95|227.35|229.06|227.46|223.43|221.83|0
1640104800000|2021-12-21 16:40:00|229.29|227.69|233.34|231.74|233.34|231.74|228.84|227.24|0
1640105100000|2021-12-21 16:45:00|233.46|231.86|231.53|229.93|233.57|231.97|231.42|229.82|0
1640105400000|2021-12-21 16:50:00|231.76|230.16|232.66|231.06|232.89|231.29|231.42|229.82|0
1640105700000|2021-12-21 16:55:00|232.77|231.17|230.97|229.37|233|231.4|230.07|228.47|0
1640106000000|2021-12-21 17:00:00|231.19|229.59|231.3|229.7|232.77|231.17|230.85|229.25|0
1640106300000|2021-12-21 17:05:00|231.19|229.59|233.11|231.51|233.11|231.51|230.74|229.14|0
1640106600000|2021-12-21 17:10:00|232.99|231.39|235.15|233.55|235.83|234.23|232.43|230.83|0
1640106900000|2021-12-21 17:15:00|235.26|233.66|235.38|233.78|236.06|234.46|234.69|233.09|0
1640107200000|2021-12-21 17:20:00|235.26|233.66|235.6|234|235.6|234|234.24|232.64|0
1640107500000|2021-12-21 17:25:00|235.49|233.89|237.96|236.36|239.06|237.46|234.92|233.32|0
1640107800000|2021-12-21 17:30:00|238.54|236.94|238.99|237.39|239.57|237.97|237.62|236.02|0
1640108100000|2021-12-21 17:35:00|238.88|237.28|239.16|237.56|239.91|238.31|238.31|236.71|0
1640108400000|2021-12-21 17:40:00|239.34|237.74|238.53|236.93|239.45|237.85|238.3|236.7|0
1640108700000|2021-12-21 17:45:00|238.65|237.05|239.45|237.85|240.14|238.54|238.53|236.93|0
1640109000000|2021-12-21 17:50:00|239.33|237.73|240.48|238.88|241.52|239.92|239.1|237.5|0
1640109300000|2021-12-21 17:55:00|240.6|239|241.86|240.26|242.21|240.61|240.48|238.88|0
1640109600000|2021-12-21 18:00:00|241.75|240.15|240.82|239.22|241.86|240.26|240.59|238.99|0
1640109900000|2021-12-21 18:05:00|240.94|239.34|240.7|239.1|241.05|239.45|239.73|238.13|0
1640110200000|2021-12-21 18:10:00|240.82|239.22|239.67|238.07|240.82|239.22|238.98|237.38|0
1640110500000|2021-12-21 18:15:00|239.55|237.95|239.67|238.07|240.36|238.76|239.21|237.61|0
1640110800000|2021-12-21 18:20:00|239.55|237.95|241.39|239.79|241.62|240.02|239.55|237.95|0
1640111100000|2021-12-21 18:25:00|241.51|239.91|241.5|239.9|241.62|240.02|240.7|239.1|0
1640111400000|2021-12-21 18:30:00|241.74|240.14|242.43|240.83|242.43|240.83|241.39|239.79|0
1640111700000|2021-12-21 18:35:00|242.31|240.71|243|241.4|243.7|242.1|242.2|240.6|0
1640112000000|2021-12-21 18:40:00|242.89|241.29|243.93|242.33|244.28|242.68|242.77|241.17|0
1640112300000|2021-12-21 18:45:00|244.05|242.45|244.63|243.03|244.74|243.14|243.81|242.21|0
1640112600000|2021-12-21 18:50:00|244.74|243.14|243.35|241.75|244.74|243.14|243.11|241.51|0
1640112900000|2021-12-21 18:55:00|243.58|241.98|243.11|241.51|243.58|241.98|243|241.4|0
1640113200000|2021-12-21 19:00:00|243.23|241.63|244.5|242.9|244.97|243.37|242.65|241.05|0
1640113500000|2021-12-21 19:05:00|244.15|242.55|243.92|242.32|244.74|243.14|243.46|241.86|0
1640113800000|2021-12-21 19:10:00|244.04|242.44|243.69|242.09|244.39|242.79|243.57|241.97|0
1640114100000|2021-12-21 19:15:00|243.8|242.2|243.45|241.85|243.8|242.2|242.99|241.39|0
1640114400000|2021-12-21 19:20:00|243.57|241.97|244.03|242.43|244.38|242.78|242.06|240.46|0
1640114700000|2021-12-21 19:25:00|244.15|242.55|245.54|243.94|245.66|244.06|244.03|242.43|0
1640115000000|2021-12-21 19:30:00|245.89|244.29|245.89|244.29|246.59|244.99|245.42|243.82|0
1640115300000|2021-12-21 19:35:00|246|244.4|243.16|241.56|246.12|244.52|243.16|241.56|0
1640115600000|2021-12-21 19:40:00|243.57|241.97|243.56|241.96|244.84|243.24|243.22|241.62|0
1640115900000|2021-12-21 19:45:00|243.45|241.85|245.42|243.82|246.52|244.92|243.45|241.85|0
1640116200000|2021-12-21 19:50:00|245.53|243.93|246.23|244.63|246.46|244.86|245.41|243.81|0
1640116500000|2021-12-21 19:55:00|246.11|244.51|247.98|246.38|247.98|246.38|246.11|244.51|0
1640116800000|2021-12-21 20:00:00|247.86|246.26|247.97|246.37|248.56|246.96|247.39|245.79|0
1640117100000|2021-12-21 20:05:00|247.86|246.26|246.11|244.51|247.86|246.26|246.11|244.51|0
1640117400000|2021-12-21 20:10:00|246.22|244.62|247.04|245.44|247.5|245.9|246.11|244.51|0
1640117700000|2021-12-21 20:15:00|247.27|245.67|247.27|245.67|247.74|246.14|246.45|244.85|0
1640118000000|2021-12-21 20:20:00|247.15|245.55|245.75|244.15|247.38|245.78|245.75|244.15|0
1640118300000|2021-12-21 20:25:00|245.98|244.38|246.21|244.61|246.8|245.2|245.75|244.15|0
1640118600000|2021-12-21 20:30:00|246.1|244.5|245.75|244.15|247.03|245.43|245.75|244.15|0
1640118900000|2021-12-21 20:35:00|245.86|244.26|244.7|243.1|246.45|244.85|243.89|242.29|0
1640119200000|2021-12-21 20:40:00|244.58|242.98|242.62|241.02|244.82|243.22|242.39|240.79|0
1640119500000|2021-12-21 20:45:00|242.73|241.13|241.46|239.86|242.73|241.13|240.89|239.29|0
1640119800000|2021-12-21 20:50:00|242.38|240.78|248.54|246.94|248.54|246.94|242.38|240.78|0
1640120100000|2021-12-21 20:55:00|248.07|246.47|249.01|247.41|250.06|248.46|247.02|245.42|0
1640120400000|2021-12-21 21:00:00|249.59|247.99|248.54|246.94|249.59|247.99|247.25|245.65|0
1640120700000|2021-12-21 21:05:00|248.77|247.17|249.35|247.75|249.59|247.99|248.77|247.17|0
1640121000000|2021-12-21 21:10:00|249.24|247.64|248.88|247.28|249.24|247.64|248.77|247.17|0
1640121300000|2021-12-21 21:15:00|249.6|246.8|250.07|247.27|250.18|247.38|249.6|246.8|0
1640121600000|2021-12-21 21:20:00|250.18|247.38|250.94|248.14|251.01|248.21|249.83|247.03|0
1640121900000|2021-12-21 21:25:00|251|248.2|250.77|247.97|251|248.2|250.71|247.91|0
1640122200000|2021-12-21 21:30:00|250.89|248.09|250.88|248.08|251|248.2|250.65|247.85|0
1640122500000|2021-12-21 21:35:00|250.77|247.97|250.88|248.08|250.88|248.08|250.76|247.96|0
1640122800000|2021-12-21 21:40:00|251|248.2|251|248.2|251|248.2|250.88|248.08|0
1640123100000|2021-12-21 21:45:00|250.88|248.08|250.88|248.08|251.11|248.31|250.76|247.96|0
1640123400000|2021-12-21 21:50:00|250.76|247.96|250.99|248.19|251.11|248.31|250.76|247.96|0
1640123700000|2021-12-21 21:55:00|250.88|248.08|250.7|247.9|251.11|248.31|250.7|247.9|0
1640124000000|2021-12-21 22:00:00|250.95|248.15|251.06|248.26|251.19|248.39|250.89|248.09|0
1640124300000|2021-12-21 22:05:00|251.11|248.31|251.07|248.27|251.13|248.33|250.88|248.08|0
1640124600000|2021-12-21 22:10:00|250.97|248.17|250.88|248.08|250.97|248.17|250.83|248.03|0
1640124900000|2021-12-21 22:15:00|250.91|248.11|250.81|248.01|250.91|248.11|250.79|247.99|0
1640125200000|2021-12-21 22:20:00|250.79|247.99|250.69|247.89|250.81|248.01|250.6|247.8|0
1640125500000|2021-12-21 22:25:00|250.68|247.88|250.88|248.08|250.93|248.13|250.68|247.88|0
1640125800000|2021-12-21 22:30:00|250.91|248.11|250.96|248.16|250.99|248.19|250.88|248.08|0
1640126100000|2021-12-21 22:35:00|250.99|248.19|250.78|247.98|250.99|248.19|250.78|247.98|0
1640126400000|2021-12-21 22:40:00|250.82|248.02|250.78|247.98|250.96|248.16|250.73|247.93|0
1640126700000|2021-12-21 22:45:00|250.73|247.93|250.57|247.77|250.73|247.93|250.57|247.77|0
1640127000000|2021-12-21 22:50:00|250.61|247.81|250.66|247.86|250.66|247.86|250.61|247.81|0
1640127300000|2021-12-21 22:55:00|250.69|247.89|250.3|247.5|250.69|247.89|250.06|247.26|0
1640127600000|2021-12-21 23:00:00|250.44|247.64|250.14|247.34|250.97|248.17|249.21|246.41|0
1640127900000|2021-12-21 23:05:00|249.91|247.11|249.91|247.11|250.61|247.81|249.56|246.76|0
1640128200000|2021-12-21 23:10:00|250.14|247.34|249.44|246.64|250.14|247.34|249.32|246.52|0
1640128500000|2021-12-21 23:15:00|249.32|246.52|248.26|245.46|249.44|246.64|248.26|245.46|0
1640128800000|2021-12-21 23:20:00|248.5|245.7|249.02|246.22|249.08|246.28|248.38|245.58|0
1640129100000|2021-12-21 23:25:00|248.96|246.16|248.61|245.81|249.02|246.22|248.49|245.69|0
1640129400000|2021-12-21 23:30:00|248.78|245.98|249.43|246.63|249.43|246.63|248.08|245.28|0
1640129700000|2021-12-21 23:35:00|249.37|246.57|248.96|246.16|249.43|246.63|248.84|246.04|0
1640130000000|2021-12-21 23:40:00|248.84|246.04|248.49|245.69|248.96|246.16|248.37|245.57|0
1640130300000|2021-12-21 23:45:00|248.37|245.57|248.25|245.45|248.96|246.16|248.02|245.22|0
1640130600000|2021-12-21 23:50:00|248.14|245.34|248.6|245.8|248.6|245.8|248.13|245.33|0
1640130900000|2021-12-21 23:55:00|248.48|245.68|248.72|245.92|248.95|246.15|248.37|245.57|0
1640131200000|2021-12-22 00:00:00|248.37|245.57|249.65|246.85|249.89|247.09|248.37|245.57|0
1640131500000|2021-12-22 00:05:00|249.53|246.73|249.18|246.38|249.89|247.09|248.83|246.03|0
1640131800000|2021-12-22 00:10:00|249.06|246.26|249.23|246.43|249.65|246.85|248.95|246.15|0
1640132100000|2021-12-22 00:15:00|249.18|246.38|248.24|245.44|249.18|246.38|248.01|245.21|0
1640132400000|2021-12-22 00:20:00|248.18|245.38|249.11|246.31|249.11|246.31|247.42|244.62|0
1640132700000|2021-12-22 00:25:00|249.06|246.26|249.41|246.61|249.64|246.84|248.94|246.14|0
1640133000000|2021-12-22 00:30:00|249.52|246.72|249.17|246.37|249.52|246.72|248.88|246.08|0
1640133300000|2021-12-22 00:35:00|249.29|246.49|248.93|246.13|249.4|246.6|248.82|246.02|0
1640133600000|2021-12-22 00:40:00|248.87|246.07|248.87|246.07|249.4|246.6|248.7|245.9|0
1640133900000|2021-12-22 00:45:00|248.93|246.13|248.4|245.6|249.05|246.25|248.23|245.43|0
1640134200000|2021-12-22 00:50:00|248.46|245.66|248.7|245.9|248.81|246.01|248.29|245.49|0
1640134500000|2021-12-22 00:55:00|248.75|245.95|247.99|245.19|249.16|246.36|247.76|244.96|0
1640134800000|2021-12-22 01:00:00|248.11|245.31|248.93|246.13|248.93|246.13|247.99|245.19|0
1640135100000|2021-12-22 01:05:00|248.92|246.12|249.39|246.59|249.74|246.94|248.81|246.01|0
1640135400000|2021-12-22 01:10:00|249.33|246.53|249.16|246.36|249.51|246.71|249.04|246.24|0
1640135700000|2021-12-22 01:15:00|249.04|246.24|249.15|246.35|249.27|246.47|248.69|245.89|0
1640136000000|2021-12-22 01:20:00|249.27|246.47|249.39|246.59|249.86|247.06|249.27|246.47|0
1640136300000|2021-12-22 01:25:00|249.5|246.7|249.62|246.82|249.85|247.05|249.27|246.47|0
1640136600000|2021-12-22 01:30:00|249.74|246.94|249.85|247.05|250.09|247.29|249.5|246.7|0
1640136900000|2021-12-22 01:35:00|249.97|247.17|250.67|247.87|250.84|248.04|249.73|246.93|0
1640137200000|2021-12-22 01:40:00|250.73|247.93|250.2|247.4|250.79|247.99|249.96|247.16|0
1640137500000|2021-12-22 01:45:00|250.08|247.28|248.67|245.87|250.08|247.28|248.67|245.87|0
1640137800000|2021-12-22 01:50:00|248.73|245.93|248.32|245.52|248.91|246.11|247.79|244.99|0
1640138100000|2021-12-22 01:55:00|248.44|245.64|248.09|245.29|248.67|245.87|248.09|245.29|0
1640138400000|2021-12-22 02:00:00|248.14|245.34|248.78|245.98|248.9|246.1|248.09|245.29|0
1640138700000|2021-12-22 02:05:00|248.84|246.04|248.55|245.75|248.84|246.04|248.32|245.52|0
1640139000000|2021-12-22 02:10:00|248.67|245.87|248.66|245.86|248.9|246.1|248.55|245.75|0
1640139300000|2021-12-22 02:15:00|248.55|245.75|247.61|244.81|248.78|245.98|247.61|244.81|0
1640139600000|2021-12-22 02:20:00|247.38|244.58|248.01|245.21|248.37|245.57|247.26|244.46|0
1640139900000|2021-12-22 02:25:00|248.08|245.28|248.71|245.91|248.71|245.91|247.84|245.04|0
1640140200000|2021-12-22 02:30:00|248.66|245.86|248.42|245.62|248.77|245.97|248.24|245.44|0
1640140500000|2021-12-22 02:35:00|248.36|245.56|248.19|245.39|248.42|245.62|247.95|245.15|0
1640140800000|2021-12-22 02:40:00|248.07|245.27|247.25|244.45|248.19|245.39|247.25|244.45|0
1640141100000|2021-12-22 02:45:00|247.13|244.33|246.09|243.29|247.13|244.33|245.97|243.17|0
1640141400000|2021-12-22 02:50:00|245.97|243.17|246.32|243.52|246.49|243.69|245.68|242.88|0
1640141700000|2021-12-22 02:55:00|246.37|243.57|246.43|243.63|246.55|243.75|246.2|243.4|0
1640142000000|2021-12-22 03:00:00|246.31|243.51|245.85|243.05|246.43|243.63|245.5|242.7|0
1640142300000|2021-12-22 03:05:00|245.9|243.1|246.54|243.74|246.66|243.86|245.9|243.1|0
1640142600000|2021-12-22 03:10:00|246.43|243.63|246.6|243.8|246.66|243.86|246.19|243.39|0
1640142900000|2021-12-22 03:15:00|246.66|243.86|246.54|243.74|246.66|243.86|246.42|243.62|0
1640143200000|2021-12-22 03:20:00|246.48|243.68|246.65|243.85|246.65|243.85|246.13|243.33|0
1640143500000|2021-12-22 03:25:00|246.54|243.74|247|244.2|247.35|244.55|246.54|243.74|0
1640143800000|2021-12-22 03:30:00|247.23|244.43|247.58|244.78|247.7|244.9|247.12|244.32|0
1640144100000|2021-12-22 03:35:00|247.7|244.9|247.52|244.72|247.93|245.13|247.4|244.6|0
1640144400000|2021-12-22 03:40:00|247.46|244.66|247.23|244.43|247.58|244.78|247|244.2|0
1640144700000|2021-12-22 03:45:00|247.28|244.48|247.17|244.37|247.34|244.54|246.88|244.08|0
1640145000000|2021-12-22 03:50:00|247.28|244.48|246.99|244.19|247.46|244.66|246.99|244.19|0
1640145300000|2021-12-22 03:55:00|246.87|244.07|246.99|244.19|247.11|244.31|246.64|243.84|0
1640145600000|2021-12-22 04:00:00|247.11|244.31|247.22|244.42|247.22|244.42|246.99|244.19|0
1640145900000|2021-12-22 04:05:00|247.45|244.65|247.33|244.53|247.8|245|247.33|244.53|0
1640146200000|2021-12-22 04:10:00|247.45|244.65|247.1|244.3|247.45|244.65|246.98|244.18|0
1640146500000|2021-12-22 04:15:00|247.04|244.24|247.21|244.41|247.22|244.42|246.98|244.18|0
1640146800000|2021-12-22 04:20:00|247.15|244.35|247.21|244.41|247.21|244.41|246.86|244.06|0
1640147100000|2021-12-22 04:25:00|247.15|244.35|246.86|244.06|247.33|244.53|246.86|244.06|0
1640147400000|2021-12-22 04:30:00|246.8|244|246.98|244.18|246.98|244.18|246.63|243.83|0
1640147700000|2021-12-22 04:35:00|246.91|244.11|247.09|244.29|247.21|244.41|246.91|244.11|0
1640148000000|2021-12-22 04:40:00|247.03|244.23|246.97|244.17|247.09|244.29|246.86|244.06|0
1640148300000|2021-12-22 04:45:00|247.09|244.29|247.32|244.52|247.32|244.52|247.03|244.23|0
1640148600000|2021-12-22 04:50:00|247.37|244.57|247.14|244.34|247.44|244.64|247.02|244.22|0
1640148900000|2021-12-22 04:55:00|247.08|244.28|246.97|244.17|247.2|244.4|246.73|243.93|0
1640149200000|2021-12-22 05:00:00|247.08|244.28|248.13|245.33|248.25|245.45|246.85|244.05|0
1640149500000|2021-12-22 05:05:00|248.07|245.27|246.61|243.81|248.13|245.33|246.5|243.7|0
1640149800000|2021-12-22 05:10:00|246.55|243.75|246.49|243.69|246.84|244.04|246.38|243.58|0
1640150100000|2021-12-22 05:15:00|246.38|243.58|246.14|243.34|246.49|243.69|246.03|243.23|0
1640150400000|2021-12-22 05:20:00|246.08|243.28|246.08|243.28|246.26|243.46|245.79|242.99|0
1640150700000|2021-12-22 05:25:00|246.14|243.34|246.72|243.92|246.72|243.92|246.14|243.34|0
1640151000000|2021-12-22 05:30:00|246.66|243.86|247.53|244.73|247.65|244.85|246.66|243.86|0
1640151300000|2021-12-22 05:35:00|247.47|244.67|247.3|244.5|247.65|244.85|247.24|244.44|0
1640151600000|2021-12-22 05:40:00|247.36|244.56|246.37|243.57|247.36|244.56|246.37|243.57|0
1640151900000|2021-12-22 05:45:00|246.42|243.62|247|244.2|247|244.2|246.37|243.57|0
1640152200000|2021-12-22 05:50:00|247.06|244.26|247.18|244.38|247.53|244.73|246.89|244.09|0
1640152500000|2021-12-22 05:55:00|247.29|244.49|247.93|245.13|247.99|245.19|247.12|244.32|0
1640152800000|2021-12-22 06:00:00|247.99|245.19|247.41|244.61|248.23|245.43|247.17|244.37|0
1640153100000|2021-12-22 06:05:00|247.52|244.72|248.51|245.71|248.69|245.89|247.41|244.61|0
1640153400000|2021-12-22 06:10:00|248.46|245.66|248.34|245.54|249.04|246.24|248.28|245.48|0
1640153700000|2021-12-22 06:15:00|248.45|245.65|249.74|246.94|249.91|247.11|248.22|245.42|0
1640154000000|2021-12-22 06:20:00|249.62|246.82|250.03|247.23|250.62|247.82|249.39|246.59|0
1640154300000|2021-12-22 06:25:00|250.09|247.29|249.32|246.52|250.09|247.29|249.15|246.35|0
1640154600000|2021-12-22 06:30:00|249.62|246.82|249.5|246.7|250.26|247.46|249.5|246.7|0
1640154900000|2021-12-22 06:35:00|249.44|246.64|248.5|245.7|249.67|246.87|248.44|245.64|0
1640155200000|2021-12-22 06:40:00|248.56|245.76|248.73|245.93|248.91|246.11|248.26|245.46|0
1640155500000|2021-12-22 06:45:00|248.56|245.76|248.67|245.87|248.68|245.88|248.32|245.52|0
1640155800000|2021-12-22 06:50:00|248.56|245.76|248.26|245.46|248.56|245.76|247.97|245.17|0
1640156100000|2021-12-22 06:55:00|248.32|245.52|247.79|244.99|248.55|245.75|247.27|244.47|0
1640156400000|2021-12-22 07:00:00|247.74|244.94|248.08|245.28|248.09|245.29|247.32|244.52|0
1640156700000|2021-12-22 07:05:00|248.14|245.34|247.85|245.05|248.2|245.4|247.32|244.52|0
1640157000000|2021-12-22 07:10:00|247.96|245.16|248.66|245.86|249.25|246.45|247.85|245.05|0
1640157300000|2021-12-22 07:15:00|248.6|245.8|247.9|245.1|248.72|245.92|247.61|244.81|0
1640157600000|2021-12-22 07:20:00|247.84|245.04|248.13|245.33|248.37|245.57|247.84|245.04|0
1640157900000|2021-12-22 07:25:00|248.08|245.28|247.2|244.4|248.19|245.39|247.14|244.34|0
1640158200000|2021-12-22 07:30:00|246.91|244.11|247.02|244.22|247.14|244.34|246.67|243.87|0
1640158500000|2021-12-22 07:35:00|247.14|244.34|246.9|244.1|247.31|244.51|246.79|243.99|0
1640158800000|2021-12-22 07:40:00|246.96|244.16|247.48|244.68|247.49|244.69|246.79|243.99|0
1640159100000|2021-12-22 07:45:00|247.31|244.51|246.9|244.1|247.31|244.51|246.32|243.52|0
1640159400000|2021-12-22 07:50:00|247.02|244.22|246.2|243.4|247.02|244.22|245.97|243.17|0
1640159700000|2021-12-22 07:55:00|246.32|243.52|246.31|243.51|247.13|244.33|246.2|243.4|0
1640160000000|2021-12-22 08:00:00|246.43|243.63|248.12|245.32|248.24|245.44|246.2|243.4|0
1640160300000|2021-12-22 08:05:00|247.64|246.04|246.93|245.33|247.64|246.04|246.59|244.99|0
1640160600000|2021-12-22 08:10:00|246.87|245.27|248.1|246.5|248.45|246.85|246.87|245.27|0
1640160900000|2021-12-22 08:15:00|247.98|246.38|246.58|244.98|248.15|246.55|246.47|244.87|0
1640161200000|2021-12-22 08:20:00|246.47|244.87|246.12|244.52|246.93|245.33|245.3|243.7|0
1640161500000|2021-12-22 08:25:00|246|244.4|245.65|244.05|246.11|244.51|245.3|243.7|0
1640161800000|2021-12-22 08:30:00|245.42|243.82|244.72|243.12|246.11|244.51|244.03|242.43|0
1640162100000|2021-12-22 08:35:00|244.66|243.06|243.16|241.56|244.72|243.12|243.1|241.5|0
1640162400000|2021-12-22 08:40:00|243.1|241.5|244.25|242.65|244.95|243.35|242.3|240.7|0
1640162700000|2021-12-22 08:45:00|244.14|242.54|245.99|244.39|246.11|244.51|243.91|242.31|0
1640163000000|2021-12-22 08:50:00|246.11|244.51|245.52|243.92|246.22|244.62|245.06|243.46|0
1640163300000|2021-12-22 08:55:00|245.58|243.98|245.29|243.69|245.99|244.39|245.17|243.57|0
1640163600000|2021-12-22 09:00:00|245.41|243.81|245.64|244.04|245.75|244.15|244.94|243.34|0
1640163900000|2021-12-22 09:05:00|245.4|243.8|245.29|243.69|245.98|244.38|244.94|243.34|0
1640164200000|2021-12-22 09:10:00|245.34|243.74|246.44|244.84|246.68|245.08|244.94|243.34|0
1640164500000|2021-12-22 09:15:00|246.56|244.96|247.26|245.66|247.37|245.77|246.15|244.55|0
1640164800000|2021-12-22 09:20:00|247.37|245.77|246.44|244.84|247.61|246.01|246.21|244.61|0
1640165100000|2021-12-22 09:25:00|246.21|244.61|246.09|244.49|246.79|245.19|245.97|244.37|0
1640165400000|2021-12-22 09:30:00|246.21|244.61|247.13|245.53|247.37|245.77|245.97|244.37|0
1640165700000|2021-12-22 09:35:00|247.31|245.71|246.67|245.07|247.37|245.77|246.43|244.83|0
1640166000000|2021-12-22 09:40:00|246.61|245.01|246.08|244.48|246.67|245.07|245.97|244.37|0
1640166300000|2021-12-22 09:45:00|246.2|244.6|245.73|244.13|246.32|244.72|245.39|243.79|0
1640166600000|2021-12-22 09:50:00|245.85|244.25|246.25|244.65|246.78|245.18|245.5|243.9|0
1640166900000|2021-12-22 09:55:00|246.2|244.6|245.85|244.25|246.54|244.94|245.38|243.78|0
1640167200000|2021-12-22 10:00:00|245.96|244.36|246.19|244.59|246.6|245|245.38|243.78|0
1640167500000|2021-12-22 10:05:00|246.31|244.71|246.54|244.94|246.54|244.94|245.78|244.18|0
1640167800000|2021-12-22 10:10:00|246.66|245.06|246.65|245.05|246.94|245.34|246.31|244.71|0
1640168100000|2021-12-22 10:15:00|246.77|245.17|246.94|245.34|247.23|245.63|246.77|245.17|0
1640168400000|2021-12-22 10:20:00|246.88|245.28|246.65|245.05|247.23|245.63|246.53|244.93|0
1640168700000|2021-12-22 10:25:00|246.77|245.17|247|245.4|247.23|245.63|246.53|244.93|0
1640169000000|2021-12-22 10:30:00|247.11|245.51|246.18|244.58|247.35|245.75|246.06|244.46|0
1640169300000|2021-12-22 10:35:00|246.41|244.81|247.92|246.32|247.92|246.32|246.41|244.81|0
1640169600000|2021-12-22 10:40:00|248.04|246.44|248.86|247.26|249.33|247.73|247.92|246.32|0
1640169900000|2021-12-22 10:45:00|248.91|247.31|249.91|248.31|249.91|248.31|248.74|247.14|0
1640170200000|2021-12-22 10:50:00|250.26|248.66|250.14|248.54|250.96|249.36|250.14|248.54|0
1640170500000|2021-12-22 10:55:00|250.26|248.66|250.84|249.24|250.96|249.36|250.14|248.54|0
1640170800000|2021-12-22 11:00:00|250.78|249.18|250.84|249.24|250.96|249.36|249.73|248.13|0
1640171100000|2021-12-22 11:05:00|250.9|249.3|251.07|249.47|251.19|249.59|250.37|248.77|0
1640171400000|2021-12-22 11:10:00|251.19|249.59|250.84|249.24|251.66|250.06|250.72|249.12|0
1640171700000|2021-12-22 11:15:00|250.95|249.35|251.54|249.94|251.9|250.3|250.95|249.35|0
1640172000000|2021-12-22 11:20:00|251.66|250.06|251.54|249.94|251.89|250.29|251.42|249.82|0
1640172300000|2021-12-22 11:25:00|251.42|249.82|250.83|249.23|251.42|249.82|250.77|249.17|0
1640172600000|2021-12-22 11:30:00|250.89|249.29|250.36|248.76|250.89|249.29|250.24|248.64|0
1640172900000|2021-12-22 11:35:00|250.24|248.64|250.12|248.52|250.36|248.76|250.01|248.41|0
1640173200000|2021-12-22 11:40:00|250.24|248.64|250.59|248.99|250.83|249.23|249.89|248.29|0
1640173500000|2021-12-22 11:45:00|250.71|249.11|251.65|250.05|251.88|250.28|250.71|249.11|0
1640173800000|2021-12-22 11:50:00|251.53|249.93|251.53|249.93|251.65|250.05|251.41|249.81|0
1640174100000|2021-12-22 11:55:00|251.64|250.04|252.94|251.34|253.06|251.46|251.64|250.04|0
1640174400000|2021-12-22 12:00:00|252.82|251.22|252.47|250.87|253.17|251.57|252.35|250.75|0
1640174700000|2021-12-22 12:05:00|252.35|250.75|252.58|250.98|252.58|250.98|252.35|250.75|0
1640175000000|2021-12-22 12:10:00|252.46|250.86|252.58|250.98|252.58|250.98|252.34|250.74|0
1640175300000|2021-12-22 12:15:00|252.46|250.86|251.99|250.39|252.46|250.86|251.99|250.39|0
1640175600000|2021-12-22 12:20:00|251.87|250.27|252.22|250.62|252.22|250.62|251.75|250.15|0
1640175900000|2021-12-22 12:25:00|252.1|250.5|251.51|249.91|252.22|250.62|251.4|249.8|0
1640176200000|2021-12-22 12:30:00|251.4|249.8|251.98|250.38|251.98|250.38|251.4|249.8|0
1640176500000|2021-12-22 12:35:00|251.63|250.03|251.51|249.91|251.63|250.03|251.27|249.67|0
1640176800000|2021-12-22 12:40:00|251.39|249.79|251.39|249.79|251.51|249.91|250.92|249.32|0
1640177100000|2021-12-22 12:45:00|251.51|249.91|251.39|249.79|251.74|250.14|251.39|249.79|0
1640177400000|2021-12-22 12:50:00|251.51|249.91|250.92|249.32|251.74|250.14|250.8|249.2|0
1640177700000|2021-12-22 12:55:00|251.15|249.55|250.21|248.61|251.27|249.67|250.09|248.49|0
1640178000000|2021-12-22 13:00:00|250.33|248.73|249.74|248.14|250.68|249.08|249.5|247.9|0
1640178300000|2021-12-22 13:05:00|249.86|248.26|249.97|248.37|250.09|248.49|249.62|248.02|0
1640178600000|2021-12-22 13:10:00|250.09|248.49|249.38|247.78|250.44|248.84|249.27|247.67|0
1640178900000|2021-12-22 13:15:00|249.27|247.67|248.8|247.2|249.5|247.9|248.56|246.96|0
1640179200000|2021-12-22 13:20:00|248.91|247.31|246.93|245.33|248.91|247.31|246.81|245.21|0
1640179500000|2021-12-22 13:25:00|247.04|245.44|247.04|245.44|247.04|245.44|245.53|243.93|0
1640179800000|2021-12-22 13:30:00|247.16|245.56|247.62|246.02|248.44|246.84|247.04|245.44|0
1640180100000|2021-12-22 13:35:00|247.39|245.79|245.41|243.81|247.97|246.37|245.18|243.58|0
1640180400000|2021-12-22 13:40:00|245.47|243.87|244.08|242.48|246.69|245.09|243.91|242.31|0
1640180700000|2021-12-22 13:45:00|244.14|242.54|245.29|243.69|245.41|243.81|244.14|242.54|0
1640181000000|2021-12-22 13:50:00|245.18|243.58|244.94|243.34|245.87|244.27|244.94|243.34|0
1640181300000|2021-12-22 13:55:00|245.06|243.46|245.75|244.15|245.87|244.27|245.06|243.46|0
1640181600000|2021-12-22 14:00:00|245.87|244.27|246.1|244.5|246.1|244.5|244.94|243.34|0
1640181900000|2021-12-22 14:05:00|246.21|244.61|249.01|247.41|249.01|247.41|246.21|244.61|0
1640182200000|2021-12-22 14:10:00|249.13|247.53|248.19|246.59|249.48|247.88|247.96|246.36|0
1640182500000|2021-12-22 14:15:00|248.31|246.71|248.31|246.71|248.54|246.94|247.72|246.12|0
1640182800000|2021-12-22 14:20:00|248.19|246.59|247.72|246.12|248.19|246.59|247.25|245.65|0
1640183100000|2021-12-22 14:25:00|247.84|246.24|249.12|247.52|249.35|247.75|247.84|246.24|0
1640183400000|2021-12-22 14:30:00|249|247.4|250.68|249.08|251.27|249.67|248.53|246.93|0
1640183700000|2021-12-22 14:35:00|250.56|248.96|253.15|251.55|253.62|252.02|250.56|248.96|0
1640184000000|2021-12-22 14:40:00|253.26|251.66|254.44|252.84|254.44|252.84|251.03|249.43|0
1640184300000|2021-12-22 14:45:00|254.56|252.96|252.91|251.31|255.27|253.67|252.91|251.31|0
1640184600000|2021-12-22 14:50:00|253.38|251.78|254.67|253.07|254.79|253.19|251.85|250.25|0
1640184900000|2021-12-22 14:55:00|254.79|253.19|253.43|251.83|255.5|253.9|252.08|250.48|0
1640185200000|2021-12-22 15:00:00|253.55|251.95|253.37|251.77|255.98|254.38|253.25|251.65|0
1640185500000|2021-12-22 15:05:00|253.61|252.01|252.66|251.06|253.61|252.01|251.84|250.24|0
1640185800000|2021-12-22 15:10:00|252.78|251.18|254.55|252.95|255.14|253.54|252.78|251.18|0
1640186100000|2021-12-22 15:15:00|254.67|253.07|257.28|255.68|258.11|256.51|253.84|252.24|0
1640186400000|2021-12-22 15:20:00|257.39|255.79|257.63|256.03|257.63|256.03|256.09|254.49|0
1640186700000|2021-12-22 15:25:00|257.39|255.79|257.03|255.43|258.7|257.1|257.03|255.43|0
1640187000000|2021-12-22 15:30:00|256.56|254.96|258.28|256.68|258.52|256.92|256.56|254.96|0
1640187300000|2021-12-22 15:35:00|258.46|256.86|261.69|260.09|262.66|261.06|257.21|255.61|0
1640187600000|2021-12-22 15:40:00|261.81|260.21|262.41|260.81|262.9|261.3|261.69|260.09|0
1640187900000|2021-12-22 15:45:00|262.29|260.69|263.86|262.26|263.92|262.32|262.29|260.69|0
1640188200000|2021-12-22 15:50:00|263.98|262.38|265.79|264.19|266.52|264.92|263.86|262.26|0
1640188500000|2021-12-22 15:55:00|265.67|264.07|266.28|264.68|267.01|265.41|265.19|263.59|0
1640188800000|2021-12-22 16:00:00|266.4|264.8|266.03|264.43|266.64|265.04|265.67|264.07|0
1640189100000|2021-12-22 16:05:00|266.27|264.67|265.79|264.19|266.27|264.67|264.58|262.98|0
1640189400000|2021-12-22 16:10:00|265.91|264.31|268.1|266.5|268.22|266.62|265.67|264.07|0
1640189700000|2021-12-22 16:15:00|267.97|266.37|267.24|265.64|267.97|266.37|266.81|265.21|0
1640190000000|2021-12-22 16:20:00|267.36|265.76|266.02|264.42|267.73|266.13|265.78|264.18|0
1640190300000|2021-12-22 16:25:00|265.9|264.3|265.85|264.25|272.54|270.94|262.08|260.48|0
1640190600000|2021-12-22 16:30:00|265.97|264.37|267.18|265.58|267.67|266.07|265.36|263.76|0
1640190900000|2021-12-22 16:35:00|267.06|265.46|266.69|265.09|267.49|265.89|266.09|264.49|0
1640191200000|2021-12-22 16:40:00|266.75|265.15|266.57|264.97|267.18|265.58|266.09|264.49|0
1640191500000|2021-12-22 16:45:00|266.45|264.85|265.6|264|266.57|264.97|264.63|263.03|0
1640191800000|2021-12-22 16:50:00|265.47|263.87|265.84|264.24|266.33|264.73|265.35|263.75|0
1640192100000|2021-12-22 16:55:00|265.96|264.36|266.93|265.33|267.05|265.45|265.47|263.87|0
1640192400000|2021-12-22 17:00:00|267.3|265.7|267.66|266.06|267.66|266.06|265.96|264.36|0
1640192700000|2021-12-22 17:05:00|267.54|265.94|267.9|266.3|268.27|266.67|267.17|265.57|0
1640193000000|2021-12-22 17:10:00|268.02|266.42|267.05|265.45|268.02|266.42|266.56|264.96|0
1640193300000|2021-12-22 17:15:00|267.17|265.57|266.25|264.65|267.17|265.57|265.59|263.99|0
1640193600000|2021-12-22 17:20:00|266.31|264.71|265.1|263.5|266.44|264.84|265.1|263.5|0
1640193900000|2021-12-22 17:25:00|265.22|263.62|267.04|265.44|267.04|265.44|265.22|263.62|0
1640194200000|2021-12-22 17:30:00|267.28|265.68|267.28|265.68|267.53|265.93|266.67|265.07|0
1640194500000|2021-12-22 17:35:00|267.16|265.56|266.06|264.46|267.28|265.68|265.51|263.91|0
1640194800000|2021-12-22 17:40:00|266.18|264.58|266.67|265.07|267.03|265.43|265.45|263.85|0
1640195100000|2021-12-22 17:45:00|266.55|264.95|266.67|265.07|266.91|265.31|266.18|264.58|0
1640195400000|2021-12-22 17:50:00|266.91|265.31|268.01|266.41|268.37|266.77|266.91|265.31|0
1640195700000|2021-12-22 17:55:00|267.88|266.28|268.49|266.89|268.86|267.26|267.88|266.28|0
1640196000000|2021-12-22 18:00:00|268.37|266.77|268.37|266.77|268.61|267.01|267.27|265.67|0
1640196300000|2021-12-22 18:05:00|268.49|266.89|268.24|266.64|268.61|267.01|267.64|266.04|0
1640196600000|2021-12-22 18:10:00|268.12|266.52|267.63|266.03|268.24|266.64|267.15|265.55|0
1640196900000|2021-12-22 18:15:00|267.51|265.91|267.26|265.66|267.88|266.28|266.9|265.3|0
1640197200000|2021-12-22 18:20:00|267.39|265.79|266.29|264.69|267.39|265.79|266.29|264.69|0
1640197500000|2021-12-22 18:25:00|266.41|264.81|265.92|264.32|266.71|265.11|265.68|264.08|0
1640197800000|2021-12-22 18:30:00|266.29|264.69|266.89|265.29|267.26|265.66|265.92|264.32|0
1640198100000|2021-12-22 18:35:00|266.77|265.17|263.86|262.26|266.77|265.17|263.61|262.01|0
1640198400000|2021-12-22 18:40:00|263.98|262.38|263.85|262.25|264.46|262.86|262.65|261.05|0
1640198700000|2021-12-22 18:45:00|263.97|262.37|264.34|262.74|265.19|263.59|263.55|261.95|0
1640199000000|2021-12-22 18:50:00|264.21|262.61|264.94|263.34|265.06|263.46|264.03|262.43|0
1640199300000|2021-12-22 18:55:00|264.82|263.22|263.85|262.25|265.18|263.58|263.73|262.13|0
1640199600000|2021-12-22 19:00:00|263.97|262.37|263.36|261.76|263.97|262.37|262.16|260.56|0
1640199900000|2021-12-22 19:05:00|263.48|261.88|262.64|261.04|263.72|262.12|262.15|260.55|0
1640200200000|2021-12-22 19:10:00|262.63|261.03|263.54|261.94|263.72|262.12|262.21|260.61|0
1640200500000|2021-12-22 19:15:00|263.6|262|263.48|261.88|264.2|262.6|263.24|261.64|0
1640200800000|2021-12-22 19:20:00|263.36|261.76|263.84|262.24|264.56|262.96|263.23|261.63|0
1640201100000|2021-12-22 19:25:00|263.96|262.36|261.42|259.82|264.2|262.6|260.94|259.34|0
1640201400000|2021-12-22 19:30:00|261.54|259.94|263.11|261.51|263.96|262.36|261.54|259.94|0
1640201700000|2021-12-22 19:35:00|262.99|261.39|264.32|262.72|264.5|262.9|262.62|261.02|0
1640202000000|2021-12-22 19:40:00|264.44|262.84|263.95|262.35|264.92|263.32|263.83|262.23|0
1640202300000|2021-12-22 19:45:00|263.83|262.23|264.68|263.08|264.8|263.2|263.83|262.23|0
1640202600000|2021-12-22 19:50:00|264.55|262.95|265.52|263.92|265.52|263.92|264.43|262.83|0
1640202900000|2021-12-22 19:55:00|265.64|264.04|265.89|264.29|266.13|264.53|265.28|263.68|0
1640203200000|2021-12-22 20:00:00|266.01|264.41|265.88|264.28|266.49|264.89|265.52|263.92|0
1640203500000|2021-12-22 20:05:00|266.01|264.41|266.61|265.01|266.98|265.38|265.52|263.92|0
1640203800000|2021-12-22 20:10:00|266.25|264.65|267.58|265.98|267.71|266.11|266.25|264.65|0
1640204100000|2021-12-22 20:15:00|267.52|265.92|266|264.4|267.95|266.35|265.63|264.03|0
1640204400000|2021-12-22 20:20:00|266.12|264.52|266.48|264.88|266.61|265.01|265.03|263.43|0
1640204700000|2021-12-22 20:25:00|266.73|265.13|266.85|265.25|267.58|265.98|266.48|264.88|0
1640205000000|2021-12-22 20:30:00|266.97|265.37|266.72|265.12|267.33|265.73|266.12|264.52|0
1640205300000|2021-12-22 20:35:00|266.6|265|266.59|264.99|267.58|265.98|265.37|263.77|0
1640205600000|2021-12-22 20:40:00|266.71|265.11|266.83|265.23|266.96|265.36|265.86|264.26|0
1640205900000|2021-12-22 20:45:00|266.71|265.11|267.08|265.48|267.93|266.33|265.98|264.38|0
1640206200000|2021-12-22 20:50:00|267.93|266.33|270.63|269.03|271|269.4|267.69|266.09|0
1640206500000|2021-12-22 20:55:00|270.76|269.16|270.63|269.03|271.62|270.02|270.51|268.91|0
1640206800000|2021-12-22 21:00:00|270.51|268.91|270.86|269.26|274.05|272.45|270.51|268.91|0
1640207100000|2021-12-22 21:05:00|270.98|269.38|271.72|270.12|271.97|270.37|270.86|269.26|0
1640207400000|2021-12-22 21:10:00|271.85|270.25|272.34|270.74|272.59|270.99|271.85|270.25|0
1640207700000|2021-12-22 21:15:00|272.94|270.14|272.94|270.14|273.06|270.26|272.81|270.01|0
1640208000000|2021-12-22 21:20:00|272.81|270.01|273.06|270.26|273.18|270.38|272.81|270.01|0
1640208300000|2021-12-22 21:25:00|273.18|270.38|272.93|270.13|273.18|270.38|272.93|270.13|0
1640208600000|2021-12-22 21:30:00|272.81|270.01|272.93|270.13|272.93|270.13|272.81|270.01|0
1640208900000|2021-12-22 21:35:00|272.81|270.01|273.05|270.25|273.05|270.25|272.81|270.01|0
1640209200000|2021-12-22 21:40:00|272.93|270.13|272.93|270.13|272.93|270.13|272.8|270|0
1640209500000|2021-12-22 21:45:00|272.98|270.18|273.17|270.37|273.42|270.62|272.8|270|0
1640209800000|2021-12-22 21:50:00|273.05|270.25|273.05|270.25|273.42|270.62|272.92|270.12|0
1640210100000|2021-12-22 21:55:00|273.04|270.24|272.98|270.18|273.42|270.62|272.86|270.06|0
1640210400000|2021-12-22 22:00:00|272.96|270.16|272.84|270.04|273.02|270.22|272.8|270|0
1640210700000|2021-12-22 22:05:00|272.85|270.05|272.87|270.07|272.91|270.11|272.85|270.05|0
1640211000000|2021-12-22 22:10:00|272.89|270.09|272.92|270.12|272.95|270.15|272.89|270.09|0
1640211300000|2021-12-22 22:15:00|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1640211600000|2021-12-22 22:20:00|272.92|270.12|272.95|270.15|272.99|270.19|272.9|270.1|0
1640211900000|2021-12-22 22:25:00|272.9|270.1|273.01|270.21|273.01|270.21|272.83|270.03|0
1640212200000|2021-12-22 22:30:00|272.99|270.19|273.03|270.23|273.06|270.26|272.99|270.19|0
1640212500000|2021-12-22 22:35:00|273.02|270.22|272.99|270.19|273.02|270.22|272.9|270.1|0
1640212800000|2021-12-22 22:40:00|272.93|270.13|272.88|270.08|272.97|270.17|272.84|270.04|0
1640213100000|2021-12-22 22:45:00|272.89|270.09|272.93|270.13|272.93|270.13|272.88|270.08|0
1640213400000|2021-12-22 22:50:00|272.88|270.08|272.82|270.02|272.88|270.08|272.75|269.95|0
1640213700000|2021-12-22 22:55:00|272.98|270.18|272.62|269.82|272.98|270.18|272.62|269.82|0
1640214000000|2021-12-22 23:00:00|272.83|270.03|274.13|271.33|274.51|271.71|272.83|270.03|0
1640214300000|2021-12-22 23:05:00|274.01|271.21|274.38|271.58|274.75|271.95|273.88|271.08|0
1640214600000|2021-12-22 23:10:00|274.5|271.7|273.39|270.59|274.63|271.83|273.14|270.34|0
1640214900000|2021-12-22 23:15:00|273.51|270.71|274|271.2|274.13|271.33|273.51|270.71|0
1640215200000|2021-12-22 23:20:00|274.13|271.33|273.63|270.83|274.25|271.45|273.51|270.71|0
1640215500000|2021-12-22 23:25:00|273.75|270.95|273.26|270.46|273.88|271.08|273.13|270.33|0
1640215800000|2021-12-22 23:30:00|273.38|270.58|274.24|271.44|274.25|271.45|273.26|270.46|0
1640216100000|2021-12-22 23:35:00|274.12|271.32|274.24|271.44|274.37|271.57|273.81|271.01|0
1640216400000|2021-12-22 23:40:00|274.12|271.32|273.99|271.19|274.49|271.69|273.37|270.57|0
1640216700000|2021-12-22 23:45:00|274.24|271.44|273.12|270.32|274.49|271.69|273|270.2|0
1640217000000|2021-12-22 23:50:00|273.25|270.45|273.62|270.82|273.74|270.94|273.25|270.45|0
1640217300000|2021-12-22 23:55:00|273.49|270.69|273.74|270.94|273.99|271.19|273.37|270.57|0
1640217600000|2021-12-23 00:00:00|273.49|270.69|273.12|270.32|273.86|271.06|272.99|270.19|0
1640217900000|2021-12-23 00:05:00|273.24|270.44|272.62|269.82|273.24|270.44|272.62|269.82|0
1640218200000|2021-12-23 00:10:00|272.25|269.45|272|269.2|273.05|270.25|272|269.2|0
1640218500000|2021-12-23 00:15:00|272.13|269.33|272.37|269.57|272.49|269.69|271.88|269.08|0
1640218800000|2021-12-23 00:20:00|272.31|269.51|272.12|269.32|272.62|269.82|271.87|269.07|0
1640219100000|2021-12-23 00:25:00|272.06|269.26|272.61|269.81|272.61|269.81|272|269.2|0
1640219400000|2021-12-23 00:30:00|272.55|269.75|272.74|269.94|273.23|270.43|272.49|269.69|0
1640219700000|2021-12-23 00:35:00|272.86|270.06|273.23|270.43|273.35|270.55|272.86|270.06|0
1640220000000|2021-12-23 00:40:00|273.16|270.36|272.85|270.05|273.16|270.36|272.61|269.81|0
1640220300000|2021-12-23 00:45:00|272.73|269.93|273.47|270.67|273.72|270.92|272.73|269.93|0
1640220600000|2021-12-23 00:50:00|273.35|270.55|273.16|270.36|273.47|270.67|273.1|270.3|0
1640220900000|2021-12-23 00:55:00|273.22|270.42|272.73|269.93|273.22|270.42|272.48|269.68|0
1640221200000|2021-12-23 01:00:00|272.66|269.86|271.98|269.18|272.85|270.05|271.49|268.69|0
1640221500000|2021-12-23 01:05:00|272.11|269.31|272.41|269.61|272.47|269.67|271.86|269.06|0
1640221800000|2021-12-23 01:10:00|272.47|269.67|272.23|269.43|272.47|269.67|272.1|269.3|0
1640222100000|2021-12-23 01:15:00|272.16|269.36|272.1|269.3|272.23|269.43|271.98|269.18|0
1640222400000|2021-12-23 01:20:00|272.22|269.42|272.22|269.42|272.35|269.55|272.04|269.24|0
1640222700000|2021-12-23 01:25:00|272.16|269.36|272.84|270.04|272.96|270.16|272.1|269.3|0
1640223000000|2021-12-23 01:30:00|272.96|270.16|271.85|269.05|272.96|270.16|271.85|269.05|0
1640223300000|2021-12-23 01:35:00|271.97|269.17|272.34|269.54|272.46|269.66|271.85|269.05|0
1640223600000|2021-12-23 01:40:00|272.22|269.42|272.34|269.54|272.46|269.66|271.97|269.17|0
1640223900000|2021-12-23 01:45:00|272.4|269.6|272.09|269.29|272.4|269.6|271.72|268.92|0
1640224200000|2021-12-23 01:50:00|272.15|269.35|272.21|269.41|272.46|269.66|272.15|269.35|0
1640224500000|2021-12-23 01:55:00|272.33|269.53|271.84|269.04|272.33|269.53|271.84|269.04|0
1640224800000|2021-12-23 02:00:00|271.96|269.16|272.21|269.41|272.58|269.78|271.84|269.04|0
1640225100000|2021-12-23 02:05:00|272.14|269.34|272.94|270.14|272.95|270.15|271.96|269.16|0
1640225400000|2021-12-23 02:10:00|272.82|270.02|273.19|270.39|273.69|270.89|272.82|270.02|0
1640225700000|2021-12-23 02:15:00|273.25|270.45|273.06|270.26|273.31|270.51|272.94|270.14|0
1640226000000|2021-12-23 02:20:00|272.94|270.14|272.82|270.02|273.06|270.26|272.57|269.77|0
1640226300000|2021-12-23 02:25:00|272.75|269.95|273.31|270.51|273.31|270.51|272.75|269.95|0
1640226600000|2021-12-23 02:30:00|273.18|270.38|273.18|270.38|273.68|270.88|273.06|270.26|0
1640226900000|2021-12-23 02:35:00|273.31|270.51|273.55|270.75|273.68|270.88|273.18|270.38|0
1640227200000|2021-12-23 02:40:00|273.49|270.69|273.18|270.38|273.68|270.88|273.05|270.25|0
1640227500000|2021-12-23 02:45:00|273.3|270.5|273.42|270.62|273.43|270.63|273.18|270.38|0
1640227800000|2021-12-23 02:50:00|273.3|270.5|273.42|270.62|273.42|270.62|273.18|270.38|0
1640228100000|2021-12-23 02:55:00|273.48|270.68|273.54|270.74|273.67|270.87|273.3|270.5|0
1640228400000|2021-12-23 03:00:00|273.42|270.62|273.23|270.43|273.67|270.87|273.23|270.43|0
1640228700000|2021-12-23 03:05:00|273.29|270.49|273.29|270.49|273.42|270.62|273.23|270.43|0
1640229000000|2021-12-23 03:10:00|273.17|270.37|273.41|270.61|273.47|270.67|273.17|270.37|0
1640229300000|2021-12-23 03:15:00|273.35|270.55|272.55|269.75|273.41|270.61|272.55|269.75|0
1640229600000|2021-12-23 03:20:00|272.67|269.87|272.92|270.12|272.92|270.12|272.55|269.75|0
1640229900000|2021-12-23 03:25:00|272.85|270.05|272.79|269.99|272.97|270.17|272.79|269.99|0
1640230200000|2021-12-23 03:30:00|272.85|270.05|272.42|269.62|272.91|270.11|272.42|269.62|0
1640230500000|2021-12-23 03:35:00|272.29|269.49|272.72|269.92|272.91|270.11|272.29|269.49|0
1640230800000|2021-12-23 03:40:00|272.79|269.99|273.21|270.41|273.28|270.48|272.72|269.92|0
1640231100000|2021-12-23 03:45:00|273.15|270.35|273.03|270.23|273.28|270.48|272.91|270.11|0
1640231400000|2021-12-23 03:50:00|273.09|270.29|273.03|270.23|273.15|270.35|272.9|270.1|0
1640231700000|2021-12-23 03:55:00|273.09|270.29|272.96|270.16|273.09|270.29|272.9|270.1|0
1640232000000|2021-12-23 04:00:00|272.9|270.1|273.02|270.22|273.08|270.28|272.9|270.1|0
1640232300000|2021-12-23 04:05:00|272.9|270.1|272.77|269.97|273.02|270.22|272.77|269.97|0
1640232600000|2021-12-23 04:10:00|272.9|270.1|273.02|270.22|273.14|270.34|272.9|270.1|0
1640232900000|2021-12-23 04:15:00|272.9|270.1|272.89|270.09|273.02|270.22|272.77|269.97|0
1640233200000|2021-12-23 04:20:00|273.02|270.22|272.89|270.09|273.14|270.34|272.89|270.09|0
1640233500000|2021-12-23 04:25:00|273.02|270.22|273.01|270.21|273.02|270.22|272.89|270.09|0
1640233800000|2021-12-23 04:30:00|272.95|270.15|273.14|270.34|273.14|270.34|272.89|270.09|0
1640234100000|2021-12-23 04:35:00|273.13|270.33|272.89|270.09|273.13|270.33|272.89|270.09|0
1640234400000|2021-12-23 04:40:00|273.01|270.21|273.01|270.21|273.01|270.21|272.88|270.08|0
1640234700000|2021-12-23 04:45:00|272.88|270.08|272.76|269.96|272.88|270.08|272.64|269.84|0
1640235000000|2021-12-23 04:50:00|272.69|269.89|272.63|269.83|272.76|269.96|272.63|269.83|0
1640235300000|2021-12-23 04:55:00|272.57|269.77|272.63|269.83|272.63|269.83|272.38|269.58|0
1640235600000|2021-12-23 05:00:00|272.75|269.95|273|270.2|273|270.2|272.69|269.89|0
1640235900000|2021-12-23 05:05:00|272.88|270.08|272.87|270.07|273|270.2|272.75|269.95|0
1640236200000|2021-12-23 05:10:00|273|270.2|272.62|269.82|273|270.2|272.62|269.82|0
1640236500000|2021-12-23 05:15:00|272.68|269.88|272.87|270.07|272.87|270.07|272.62|269.82|0
1640236800000|2021-12-23 05:20:00|272.93|270.13|273.36|270.56|273.36|270.56|272.87|270.07|0
1640237100000|2021-12-23 05:25:00|273.24|270.44|272.87|270.07|273.24|270.44|272.87|270.07|0
1640237400000|2021-12-23 05:30:00|272.99|270.19|273.24|270.44|273.48|270.68|272.99|270.19|0
1640237700000|2021-12-23 05:35:00|273.36|270.56|273.36|270.56|273.36|270.56|273.23|270.43|0
1640238000000|2021-12-23 05:40:00|273.48|270.68|273.6|270.8|273.6|270.8|273.36|270.56|0
1640238300000|2021-12-23 05:45:00|273.54|270.74|273.6|270.8|273.6|270.8|273.35|270.55|0
1640238600000|2021-12-23 05:50:00|273.54|270.74|272.98|270.18|273.54|270.74|272.98|270.18|0
1640238900000|2021-12-23 05:55:00|273.23|270.43|273.1|270.3|273.6|270.8|272.85|270.05|0
1640239200000|2021-12-23 06:00:00|273.23|270.43|274.46|271.66|274.59|271.79|273.23|270.43|0
1640239500000|2021-12-23 06:05:00|274.34|271.54|273.59|270.79|274.34|271.54|273.59|270.79|0
1640239800000|2021-12-23 06:10:00|273.47|270.67|272.85|270.05|273.47|270.67|272.72|269.92|0
1640240100000|2021-12-23 06:15:00|272.72|269.92|272.48|269.68|273.22|270.42|272.48|269.68|0
1640240400000|2021-12-23 06:20:00|272.35|269.55|272.6|269.8|272.97|270.17|272.29|269.49|0
1640240700000|2021-12-23 06:25:00|272.47|269.67|272.84|270.04|273.09|270.29|272.35|269.55|0
1640241000000|2021-12-23 06:30:00|272.97|270.17|272.96|270.16|273.02|270.22|272.72|269.92|0
1640241300000|2021-12-23 06:35:00|273.09|270.29|272.59|269.79|273.09|270.29|272.47|269.67|0
1640241600000|2021-12-23 06:40:00|272.47|269.67|272.71|269.91|272.84|270.04|272.47|269.67|0
1640241900000|2021-12-23 06:45:00|272.65|269.85|272.71|269.91|272.96|270.16|272.59|269.79|0
1640242200000|2021-12-23 06:50:00|272.77|269.97|272.58|269.78|272.96|270.16|272.58|269.78|0
1640242500000|2021-12-23 06:55:00|272.64|269.84|273.33|270.53|273.45|270.65|272.64|269.84|0
1640242800000|2021-12-23 07:00:00|273.45|270.65|273.01|270.21|273.57|270.77|272.95|270.15|0
1640243100000|2021-12-23 07:05:00|272.95|270.15|273.32|270.52|273.45|270.65|272.95|270.15|0
1640243400000|2021-12-23 07:10:00|273.38|270.58|273.32|270.52|273.45|270.65|273.07|270.27|0
1640243700000|2021-12-23 07:15:00|273.2|270.4|273.19|270.39|273.32|270.52|272.7|269.9|0
1640244000000|2021-12-23 07:20:00|273.13|270.33|272.82|270.02|273.19|270.39|272.7|269.9|0
1640244300000|2021-12-23 07:25:00|272.94|270.14|272.94|270.14|273.19|270.39|272.7|269.9|0
1640244600000|2021-12-23 07:30:00|272.82|270.02|272.69|269.89|272.94|270.14|272.45|269.65|0
1640244900000|2021-12-23 07:35:00|272.75|269.95|273.68|270.88|273.93|271.13|272.69|269.89|0
1640245200000|2021-12-23 07:40:00|273.74|270.94|273.74|270.94|273.93|271.13|273.43|270.63|0
1640245500000|2021-12-23 07:45:00|273.8|271|273.43|270.63|273.93|271.13|273.31|270.51|0
1640245800000|2021-12-23 07:50:00|273.31|270.51|273.3|270.5|273.55|270.75|273.18|270.38|0
1640246100000|2021-12-23 07:55:00|273.55|270.75|273.43|270.63|273.92|271.12|273.18|270.38|0
1640246400000|2021-12-23 08:00:00|273.48|270.68|273.3|270.5|273.92|271.12|273.05|270.25|0
1640246700000|2021-12-23 08:05:00|272.7|271.1|272.57|270.97|272.82|271.22|272.2|270.6|0
1640247000000|2021-12-23 08:10:00|272.7|271.1|271.83|270.23|272.82|271.22|271.71|270.11|0
1640247300000|2021-12-23 08:15:00|271.89|270.29|271.09|269.49|272.32|270.72|270.96|269.36|0
1640247600000|2021-12-23 08:20:00|270.96|269.36|272.2|270.6|272.2|270.6|270.84|269.24|0
1640247900000|2021-12-23 08:25:00|272.13|270.53|272.44|270.84|272.57|270.97|271.83|270.23|0
1640248200000|2021-12-23 08:30:00|272.32|270.72|272.69|271.09|272.69|271.09|271.95|270.35|0
1640248500000|2021-12-23 08:35:00|272.56|270.96|270.71|269.11|272.69|271.09|269.85|268.25|0
1640248800000|2021-12-23 08:40:00|270.59|268.99|271.01|269.41|271.45|269.85|270.46|268.86|0
1640249100000|2021-12-23 08:45:00|270.83|269.23|271.82|270.22|271.94|270.34|270.64|269.04|0
1640249400000|2021-12-23 08:50:00|271.69|270.09|274.23|272.63|274.67|273.07|271.57|269.97|0
1640249700000|2021-12-23 08:55:00|274.17|272.57|274.41|272.81|275.04|273.44|274.17|272.57|0
1640250000000|2021-12-23 09:00:00|274.17|272.57|274.16|272.56|274.41|272.81|273.42|271.82|0
1640250300000|2021-12-23 09:05:00|274.29|272.69|275.16|273.56|275.53|273.93|274.29|272.69|0
1640250600000|2021-12-23 09:10:00|275.03|273.43|274.78|273.18|275.53|273.93|274.78|273.18|0
1640250900000|2021-12-23 09:15:00|274.84|273.24|274.28|272.68|274.84|273.24|274.03|272.43|0
1640251200000|2021-12-23 09:20:00|274.41|272.81|273.54|271.94|274.41|272.81|273.35|271.75|0
1640251500000|2021-12-23 09:25:00|273.66|272.06|273.29|271.69|273.78|272.18|273.29|271.69|0
1640251800000|2021-12-23 09:30:00|273.16|271.56|273.41|271.81|273.78|272.18|272.91|271.31|0
1640252100000|2021-12-23 09:35:00|273.34|271.74|273.9|272.3|273.9|272.3|273.34|271.74|0
1640252400000|2021-12-23 09:40:00|274.03|272.43|274.15|272.55|274.4|272.8|273.78|272.18|0
1640252700000|2021-12-23 09:45:00|274.27|272.67|273.9|272.3|274.27|272.67|273.4|271.8|0
1640253000000|2021-12-23 09:50:00|273.83|272.23|273.46|271.86|274.02|272.42|273.4|271.8|0
1640253300000|2021-12-23 09:55:00|273.52|271.92|273.77|272.17|274.02|272.42|273.52|271.92|0
1640253600000|2021-12-23 10:00:00|273.83|272.23|273.77|272.17|273.89|272.29|273.33|271.73|0
1640253900000|2021-12-23 10:05:00|273.89|272.29|273.77|272.17|274.02|272.42|273.52|271.92|0
1640254200000|2021-12-23 10:10:00|273.89|272.29|274.01|272.41|274.14|272.54|273.89|272.29|0
1640254500000|2021-12-23 10:15:00|274.14|272.54|274.13|272.53|274.14|272.54|274.01|272.41|0
1640254800000|2021-12-23 10:20:00|274.19|272.59|274.75|273.15|275.25|273.65|274.19|272.59|0
1640255100000|2021-12-23 10:25:00|274.63|273.03|274.69|273.09|274.88|273.28|274.5|272.9|0
1640255400000|2021-12-23 10:30:00|274.63|273.03|274.56|272.96|274.75|273.15|274.5|272.9|0
1640255700000|2021-12-23 10:35:00|274.5|272.9|275.49|273.89|275.49|273.89|274.5|272.9|0
1640256000000|2021-12-23 10:40:00|275.87|274.27|275.62|274.02|275.87|274.27|275.49|273.89|0
1640256300000|2021-12-23 10:45:00|275.49|273.89|275.37|273.77|275.49|273.89|275.12|273.52|0
1640256600000|2021-12-23 10:50:00|275.49|273.89|276.24|274.64|276.67|275.07|275.49|273.89|0
1640256900000|2021-12-23 10:55:00|276.3|274.7|276.23|274.63|276.61|275.01|276.23|274.63|0
1640257200000|2021-12-23 11:00:00|276.36|274.76|276.11|274.51|276.48|274.88|275.98|274.38|0
1640257500000|2021-12-23 11:05:00|275.98|274.38|276.73|275.13|276.86|275.26|275.98|274.38|0
1640257800000|2021-12-23 11:10:00|276.85|275.25|276.35|274.75|277.23|275.63|276.35|274.75|0
1640258100000|2021-12-23 11:15:00|276.23|274.63|276.23|274.63|276.6|275|275.85|274.25|0
1640258400000|2021-12-23 11:20:00|276.35|274.75|276.47|274.87|276.73|275.13|276.35|274.75|0
1640258700000|2021-12-23 11:25:00|276.35|274.75|277.1|275.5|277.1|275.5|276.22|274.62|0
1640259000000|2021-12-23 11:30:00|277.22|275.62|276.6|275|277.22|275.62|276.6|275|0
1640259300000|2021-12-23 11:35:00|276.47|274.87|276.59|274.99|276.65|275.05|276.22|274.62|0
1640259600000|2021-12-23 11:40:00|276.72|275.12|276.72|275.12|277.09|275.49|276.59|274.99|0
1640259900000|2021-12-23 11:45:00|276.59|274.99|276.46|274.86|276.72|275.12|276.22|274.62|0
1640260200000|2021-12-23 11:50:00|276.4|274.8|276.46|274.86|276.84|275.24|276.34|274.74|0
1640260500000|2021-12-23 11:55:00|276.71|275.11|277.08|275.48|277.21|275.61|276.71|275.11|0
1640260800000|2021-12-23 12:00:00|277.21|275.61|278.21|276.61|278.34|276.74|277.21|275.61|0
1640261100000|2021-12-23 12:05:00|278.33|276.73|277.71|276.11|278.33|276.73|277.71|276.11|0
1640261400000|2021-12-23 12:10:00|277.83|276.23|278.33|276.73|278.33|276.73|277.71|276.11|0
1640261700000|2021-12-23 12:15:00|278.27|276.67|277.7|276.1|278.58|276.98|277.58|275.98|0
1640262000000|2021-12-23 12:20:00|277.58|275.98|277.45|275.85|278.08|276.48|277.33|275.73|0
1640262300000|2021-12-23 12:25:00|277.39|275.79|276.82|275.22|277.45|275.85|276.45|274.85|0
1640262600000|2021-12-23 12:30:00|276.7|275.1|276.82|275.22|276.95|275.35|276.45|274.85|0
1640262900000|2021-12-23 12:35:00|276.76|275.16|279.06|277.46|279.06|277.46|276.69|275.09|0
1640263200000|2021-12-23 12:40:00|279.19|277.59|277.27|275.67|279.19|277.59|274.39|272.79|0
1640263500000|2021-12-23 12:45:00|277.4|275.8|277.4|275.8|277.4|275.8|277.15|275.55|0
1640263800000|2021-12-23 12:50:00|277.27|275.67|277.39|275.79|277.4|275.8|277.21|275.61|0
1640264100000|2021-12-23 12:55:00|277.52|275.92|277.45|275.85|277.52|275.92|277.14|275.54|0
1640264400000|2021-12-23 13:00:00|277.39|275.79|276.89|275.29|278.39|276.79|276.89|275.29|0
1640264700000|2021-12-23 13:05:00|276.77|275.17|276.64|275.04|277.14|275.54|276.51|274.91|0
1640265000000|2021-12-23 13:10:00|276.51|274.91|276.76|275.16|276.76|275.16|276.26|274.66|0
1640265300000|2021-12-23 13:15:00|276.64|275.04|276.26|274.66|276.64|275.04|276.13|274.53|0
1640265600000|2021-12-23 13:20:00|276.13|274.53|275.38|273.78|276.13|274.53|275.38|273.78|0
1640265900000|2021-12-23 13:25:00|275.26|273.66|275.76|274.16|275.76|274.16|274.89|273.29|0
1640266200000|2021-12-23 13:30:00|275.82|274.22|275.63|274.03|276.26|274.66|274.76|273.16|0
1640266500000|2021-12-23 13:35:00|275.75|274.15|274.88|273.28|276.25|274.65|274.76|273.16|0
1640266800000|2021-12-23 13:40:00|274.76|273.16|273.51|271.91|275|273.4|272.64|271.04|0
1640267100000|2021-12-23 13:45:00|273.39|271.79|275.06|273.46|275.25|273.65|273.39|271.79|0
1640267400000|2021-12-23 13:50:00|275.13|273.53|274.87|273.27|275.25|273.65|274.75|273.15|0
1640267700000|2021-12-23 13:55:00|274.75|273.15|275.25|273.65|275.5|273.9|274.62|273.02|0
1640268000000|2021-12-23 14:00:00|275.37|273.77|276.62|275.02|276.87|275.27|275.37|273.77|0
1640268300000|2021-12-23 14:05:00|276.24|274.64|276.49|274.89|276.74|275.14|275.99|274.39|0
1640268600000|2021-12-23 14:10:00|276.61|275.01|275.61|274.01|276.86|275.26|275.49|273.89|0
1640268900000|2021-12-23 14:15:00|275.49|273.89|275.24|273.64|275.99|274.39|275.11|273.51|0
1640269200000|2021-12-23 14:20:00|275.11|273.51|275.61|274.01|275.86|274.26|274.86|273.26|0
1640269500000|2021-12-23 14:25:00|275.73|274.13|274.86|273.26|275.86|274.26|274.86|273.26|0
1640269800000|2021-12-23 14:30:00|275.23|273.63|279.61|278.01|279.87|278.27|274.49|272.89|0
1640270100000|2021-12-23 14:35:00|279.74|278.14|283.65|282.05|284.67|283.07|279.61|278.01|0
1640270400000|2021-12-23 14:40:00|283.53|281.93|282.51|280.91|283.65|282.05|280.49|278.89|0
1640270700000|2021-12-23 14:45:00|282.64|281.04|283.08|281.48|283.4|281.8|280.99|279.39|0
1640271000000|2021-12-23 14:50:00|283.2|281.6|283.33|281.73|285.1|283.5|283.01|281.41|0
1640271300000|2021-12-23 14:55:00|283.2|281.6|284.34|282.74|284.78|283.18|281.82|280.22|0
1640271600000|2021-12-23 15:00:00|284.09|282.49|283.7|282.1|285.48|283.88|283.45|281.85|0
1640271900000|2021-12-23 15:05:00|283.58|281.98|284.08|282.48|284.59|282.99|283.32|281.72|0
1640272200000|2021-12-23 15:10:00|284.21|282.61|286.81|285.21|287.38|285.78|284.08|282.48|0
1640272500000|2021-12-23 15:15:00|287|285.4|285.89|284.29|287.13|285.53|285.13|283.53|0
1640272800000|2021-12-23 15:20:00|286.02|284.42|286.91|285.31|287.04|285.44|285.51|283.91|0
1640273100000|2021-12-23 15:25:00|286.78|285.18|286.14|284.54|286.91|285.31|285.26|283.66|0
1640273400000|2021-12-23 15:30:00|286.27|284.67|285.13|283.53|287.42|285.82|284.49|282.89|0
1640273700000|2021-12-23 15:35:00|285.25|283.65|285.38|283.78|286.01|284.41|284.74|283.14|0
1640274000000|2021-12-23 15:40:00|285.25|283.65|285.88|284.28|286.27|284.67|285.12|283.52|0
1640274300000|2021-12-23 15:45:00|285.76|284.16|286.77|285.17|287.03|285.43|285.76|284.16|0
1640274600000|2021-12-23 15:50:00|286.9|285.3|287.41|285.81|287.79|286.19|286.39|284.79|0
1640274900000|2021-12-23 15:55:00|287.28|285.68|288.43|286.83|288.55|286.95|287.28|285.68|0
1640275200000|2021-12-23 16:00:00|288.55|286.95|288.42|286.82|289.06|287.46|287.66|286.06|0
1640275500000|2021-12-23 16:05:00|288.55|286.95|289.44|287.84|289.83|288.23|288.3|286.7|0
1640275800000|2021-12-23 16:10:00|289.57|287.97|289.31|287.71|290.34|288.74|289.31|287.71|0
1640276100000|2021-12-23 16:15:00|289.57|287.97|289.7|288.1|290.21|288.61|289.31|287.71|0
1640276400000|2021-12-23 16:20:00|289.57|287.97|288.93|287.33|289.57|287.97|288.29|286.69|0
1640276700000|2021-12-23 16:25:00|288.8|287.2|287.52|285.92|289.18|287.58|287.01|285.41|0
1640277000000|2021-12-23 16:30:00|287.65|286.05|288.54|286.94|288.67|287.07|287.65|286.05|0
1640277300000|2021-12-23 16:35:00|288.67|287.07|287.49|285.89|290.7|289.1|287.11|285.51|0
1640277600000|2021-12-23 16:40:00|287.36|285.76|287.23|285.63|287.49|285.89|286.98|285.38|0
1640277900000|2021-12-23 16:45:00|287.36|285.76|287.61|286.01|288.25|286.65|287.23|285.63|0
1640278200000|2021-12-23 16:50:00|287.74|286.14|287.74|286.14|288.25|286.65|287.36|285.76|0
1640278500000|2021-12-23 16:55:00|287.87|286.27|288.25|286.65|288.25|286.65|287.36|285.76|0
1640278800000|2021-12-23 17:00:00|288.12|286.52|287.61|286.01|288.12|286.52|287.54|285.94|0
1640279100000|2021-12-23 17:05:00|287.74|286.14|287.22|285.62|287.86|286.26|287.09|285.49|0
1640279400000|2021-12-23 17:10:00|287.35|285.75|287.09|285.49|287.6|286|287.09|285.49|0
1640279700000|2021-12-23 17:15:00|287.22|285.62|286.45|284.85|287.35|285.75|286.2|284.6|0
1640280000000|2021-12-23 17:20:00|286.58|284.98|286.32|284.72|286.83|285.23|286.2|284.6|0
1640280300000|2021-12-23 17:25:00|286.2|284.6|286.32|284.72|286.7|285.1|286.19|284.59|0
1640280600000|2021-12-23 17:30:00|286.45|284.85|286.57|284.97|287.09|285.49|286.32|284.72|0
1640280900000|2021-12-23 17:35:00|286.7|285.1|288.3|286.7|288.56|286.96|286.45|284.85|0
1640281200000|2021-12-23 17:40:00|288.43|286.83|288.69|287.09|288.94|287.34|288.3|286.7|0
1640281500000|2021-12-23 17:45:00|288.81|287.21|288.17|286.57|288.81|287.21|288.05|286.45|0
1640281800000|2021-12-23 17:50:00|288.3|286.7|288.3|286.7|288.56|286.96|287.92|286.32|0
1640282100000|2021-12-23 17:55:00|288.36|286.76|288.81|287.21|288.81|287.21|288.17|286.57|0
1640282400000|2021-12-23 18:00:00|288.68|287.08|288.17|286.57|289.06|287.46|288.17|286.57|0
1640282700000|2021-12-23 18:05:00|288.29|286.69|288.29|286.69|288.68|287.08|288.17|286.57|0
1640283000000|2021-12-23 18:10:00|288.42|286.82|287.4|285.8|288.42|286.82|287.02|285.42|0
1640283300000|2021-12-23 18:15:00|287.27|285.67|287.52|285.92|287.91|286.31|287.27|285.67|0
1640283600000|2021-12-23 18:20:00|287.65|286.05|287.9|286.3|287.9|286.3|287.52|285.92|0
1640283900000|2021-12-23 18:25:00|287.78|286.18|289.43|287.83|289.56|287.96|287.78|286.18|0
1640284200000|2021-12-23 18:30:00|289.56|287.96|288.92|287.32|289.56|287.96|288.79|287.19|0
1640284500000|2021-12-23 18:35:00|288.79|287.19|288.66|287.06|288.98|287.38|288.66|287.06|0
1640284800000|2021-12-23 18:40:00|288.54|286.94|288.79|287.19|288.92|287.32|288.41|286.81|0
1640285100000|2021-12-23 18:45:00|288.66|287.06|289.3|287.7|289.3|287.7|288.66|287.06|0
1640285400000|2021-12-23 18:50:00|289.43|287.83|289.81|288.21|289.81|288.21|289.43|287.83|0
1640285700000|2021-12-23 18:55:00|289.94|288.34|289.81|288.21|290.32|288.72|289.68|288.08|0
1640286000000|2021-12-23 19:00:00|289.93|288.33|290.57|288.97|290.96|289.36|289.93|288.33|0
1640286300000|2021-12-23 19:05:00|290.7|289.1|290.44|288.84|291.09|289.49|290.19|288.59|0
1640286600000|2021-12-23 19:10:00|290.31|288.71|290.18|288.58|290.44|288.84|290.06|288.46|0
1640286900000|2021-12-23 19:15:00|290.06|288.46|290.57|288.97|290.82|289.22|289.29|287.69|0
1640287200000|2021-12-23 19:20:00|290.44|288.84|291.46|289.86|291.46|289.86|290.44|288.84|0
1640287500000|2021-12-23 19:25:00|291.4|289.8|291.2|289.6|291.72|290.12|291.08|289.48|0
1640287800000|2021-12-23 19:30:00|291.08|289.48|291.07|289.47|291.39|289.79|290.43|288.83|0
1640288100000|2021-12-23 19:35:00|290.82|289.22|290.56|288.96|290.95|289.35|290.43|288.83|0
1640288400000|2021-12-23 19:40:00|290.43|288.83|291.2|289.6|291.2|289.6|290.43|288.83|0
1640288700000|2021-12-23 19:45:00|291.07|289.47|291.33|289.73|291.46|289.86|290.81|289.21|0
1640289000000|2021-12-23 19:50:00|291.45|289.85|292.22|290.62|292.22|290.62|291.32|289.72|0
1640289300000|2021-12-23 19:55:00|292.09|290.49|292.22|290.62|292.35|290.75|291.96|290.36|0
1640289600000|2021-12-23 20:00:00|292.09|290.49|289.78|288.18|292.35|290.75|289.78|288.18|0
1640289900000|2021-12-23 20:05:00|289.91|288.31|290.55|288.95|290.93|289.33|289.91|288.31|0
1640290200000|2021-12-23 20:10:00|290.68|289.08|291.57|289.97|291.57|289.97|290.42|288.82|0
1640290500000|2021-12-23 20:15:00|291.83|290.23|291.31|289.71|292.09|290.49|291.06|289.46|0
1640290800000|2021-12-23 20:20:00|291.44|289.84|290.54|288.94|291.57|289.97|290.54|288.94|0
1640291100000|2021-12-23 20:25:00|290.67|289.07|290.54|288.94|290.93|289.33|290.16|288.56|0
1640291400000|2021-12-23 20:30:00|290.41|288.81|288.75|287.15|290.54|288.94|288.49|286.89|0
1640291700000|2021-12-23 20:35:00|288.62|287.02|289.82|288.22|291.14|289.54|288.62|287.02|0
1640292000000|2021-12-23 20:40:00|289.95|288.35|291.23|289.63|291.36|289.76|289.57|287.97|0
1640292300000|2021-12-23 20:45:00|291.36|289.76|292.52|290.92|292.9|291.3|291.23|289.63|0
1640292600000|2021-12-23 20:50:00|293.03|291.43|292.13|290.53|293.68|292.08|292|290.4|0
1640292900000|2021-12-23 20:55:00|292|290.4|285.6|284|292|290.4|285.48|283.88|0
1640293200000|2021-12-23 21:00:00|285.48|283.88|286.24|284.64|287.26|285.66|285.48|283.88|0
1640293500000|2021-12-23 21:05:00|286.49|284.89|285.85|284.25|287.26|285.66|285.85|284.25|0
1640293800000|2021-12-23 21:10:00|285.98|284.38|285.98|284.38|286.11|284.51|285.47|283.87|0
1640592300000|2021-12-27 08:05:00|286.38|284.78|287.2|285.6|288.35|286.75|286.31|284.71|0
1640592600000|2021-12-27 08:10:00|287.46|285.86|288.03|286.43|288.67|287.07|287.46|285.86|0
1640592900000|2021-12-27 08:15:00|287.9|286.3|288.03|286.43|288.92|287.32|287.78|286.18|0
1640593200000|2021-12-27 08:20:00|288.16|286.56|287.39|285.79|288.6|287|287.07|285.47|0
1640593500000|2021-12-27 08:25:00|287.45|285.85|286.81|285.21|287.64|286.04|286.62|285.02|0
1640593800000|2021-12-27 08:30:00|286.88|285.28|288.02|286.42|288.15|286.55|286.62|285.02|0
1640594100000|2021-12-27 08:35:00|288.08|286.48|288.66|287.06|288.92|287.32|288.02|286.42|0
1640594400000|2021-12-27 08:40:00|288.59|286.99|288.4|286.8|288.79|287.19|288.02|286.42|0
1640594700000|2021-12-27 08:45:00|288.27|286.67|288.27|286.67|288.27|286.67|287.51|285.91|0
1640595000000|2021-12-27 08:50:00|288.14|286.54|288.53|286.93|288.97|287.37|288.08|286.48|0
1640595300000|2021-12-27 08:55:00|288.46|286.86|288.65|287.05|289.8|288.2|288.4|286.8|0
1640595600000|2021-12-27 09:00:00|288.78|287.18|287.25|285.65|288.78|287.18|286.99|285.39|0
1640595900000|2021-12-27 09:05:00|287.18|285.58|289.16|287.56|289.16|287.56|287.12|285.52|0
1640596200000|2021-12-27 09:10:00|289.29|287.69|289.16|287.56|289.67|288.07|289.03|287.43|0
1640596500000|2021-12-27 09:15:00|289.28|287.68|288.26|286.66|289.28|287.68|288.13|286.53|0
1640596800000|2021-12-27 09:20:00|288.39|286.79|288.13|286.53|288.39|286.79|287.88|286.28|0
1640597100000|2021-12-27 09:25:00|288.06|286.46|288.32|286.72|288.38|286.78|287.87|286.27|0
1640597400000|2021-12-27 09:30:00|288.26|286.66|287.55|285.95|288.26|286.66|286.98|285.38|0
1640597700000|2021-12-27 09:35:00|287.49|285.89|288.51|286.91|288.64|287.04|287.49|285.89|0
1640598000000|2021-12-27 09:40:00|288.63|287.03|288.95|287.35|289.27|287.67|288.63|287.03|0
1640598300000|2021-12-27 09:45:00|288.89|287.29|289.6|287.2|290.06|287.8|288.76|287.16|0
1640598600000|2021-12-27 09:50:00|289.54|287.14|290.44|288.04|290.44|288.04|289.54|287.14|0
1640598900000|2021-12-27 09:55:00|290.31|287.91|290.5|288.1|290.95|288.55|289.98|287.58|0
1640599200000|2021-12-27 10:00:00|290.56|288.16|290.31|287.91|291.2|288.8|290.05|287.65|0
1640599500000|2021-12-27 10:05:00|290.18|287.78|289.66|287.26|290.3|287.9|289.54|287.14|0
1640599800000|2021-12-27 10:10:00|289.53|287.13|289.79|287.39|289.92|287.52|289.53|287.13|0
1640600100000|2021-12-27 10:15:00|289.92|287.52|290.81|288.41|290.94|288.54|289.92|287.52|0
1640600400000|2021-12-27 10:20:00|290.68|288.28|290.36|287.96|290.81|288.41|290.04|287.64|0
1640600700000|2021-12-27 10:25:00|290.3|287.9|290.42|288.02|290.68|288.28|290.17|287.77|0
1640601000000|2021-12-27 10:30:00|290.55|288.15|290.81|288.41|291.06|288.66|290.55|288.15|0
1640601300000|2021-12-27 10:35:00|290.68|288.28|290.68|288.28|290.93|288.53|290.42|288.02|0
1640601600000|2021-12-27 10:40:00|290.74|288.34|290.93|288.53|290.93|288.53|290.55|288.15|0
1640601900000|2021-12-27 10:45:00|290.99|288.59|291.44|289.04|291.7|289.3|290.99|288.59|0
1640602200000|2021-12-27 10:50:00|291.31|288.91|290.99|288.59|291.7|289.3|290.99|288.59|0
1640602500000|2021-12-27 10:55:00|290.92|288.52|290.92|288.52|290.92|288.52|290.54|288.14|0
1640602800000|2021-12-27 11:00:00|290.86|288.46|290.66|288.26|291.05|288.65|290.41|288.01|0
1640603100000|2021-12-27 11:05:00|290.79|288.39|291.05|288.65|291.18|288.78|290.66|288.26|0
1640603400000|2021-12-27 11:10:00|291.11|288.71|290.92|288.52|291.11|288.71|290.79|288.39|0
1640603700000|2021-12-27 11:15:00|290.98|288.58|290.91|288.51|291.11|288.71|290.79|288.39|0
1640604000000|2021-12-27 11:20:00|290.85|288.45|290.33|287.93|290.85|288.45|290.02|287.62|0
1640604300000|2021-12-27 11:25:00|290.27|287.87|290.33|287.93|290.78|288.38|290.27|287.87|0
1640604600000|2021-12-27 11:30:00|290.4|288|290.14|287.74|290.65|288.25|289.88|287.48|0
1640604900000|2021-12-27 11:35:00|290.2|287.8|290.65|288.25|290.78|288.38|290.2|287.8|0
1640605200000|2021-12-27 11:40:00|290.78|288.38|290.65|288.25|291.1|288.7|290.65|288.25|0
1640605500000|2021-12-27 11:45:00|290.52|288.12|290.32|287.92|290.65|288.25|290.26|287.86|0
1640605800000|2021-12-27 11:50:00|290.39|287.99|290.64|288.24|290.77|288.37|290.19|287.79|0
1640606100000|2021-12-27 11:55:00|290.77|288.37|290.9|288.5|290.9|288.5|290.52|288.12|0
1640606400000|2021-12-27 12:00:00|290.83|288.43|290.77|288.37|291.02|288.62|290.64|288.24|0
1640606700000|2021-12-27 12:05:00|290.83|288.43|291.15|288.75|291.28|288.88|290.51|288.11|0
1640607000000|2021-12-27 12:10:00|291.02|288.62|291.41|289.01|291.41|289.01|291.02|288.62|0
1640607300000|2021-12-27 12:15:00|291.53|289.13|292.17|289.77|292.17|289.77|291.4|289|0
1640607600000|2021-12-27 12:20:00|292.3|289.9|292.82|290.42|292.94|290.54|292.17|289.77|0
1640607900000|2021-12-27 12:25:00|292.94|290.54|292.81|290.41|292.94|290.54|292.43|290.03|0
1640608200000|2021-12-27 12:30:00|292.94|290.54|294.36|291.96|294.88|292.48|292.94|290.54|0
1640608500000|2021-12-27 12:35:00|294.49|292.09|294.61|292.21|294.74|292.34|293.97|291.57|0
1640608800000|2021-12-27 12:40:00|294.49|292.09|294.1|291.7|295.26|292.86|293.97|291.57|0
1640609100000|2021-12-27 12:45:00|293.97|291.57|293.97|291.57|294.09|291.69|293.51|291.11|0
1640609400000|2021-12-27 12:50:00|294.22|291.82|293.71|291.31|294.22|291.82|293.58|291.18|0
1640609700000|2021-12-27 12:55:00|293.7|291.3|293.57|291.17|293.96|291.56|293.57|291.17|0
1640610000000|2021-12-27 13:00:00|293.7|291.3|293.83|291.43|294.09|291.69|293.51|291.11|0
1640610300000|2021-12-27 13:05:00|293.7|291.3|293.96|291.56|294.22|291.82|293.7|291.3|0
1640610600000|2021-12-27 13:10:00|294.09|291.69|294.08|291.68|294.09|291.69|293.57|291.17|0
1640610900000|2021-12-27 13:15:00|294.21|291.81|295.12|292.72|295.12|292.72|294.21|291.81|0
1640611200000|2021-12-27 13:20:00|295.24|292.84|294.85|292.45|295.5|293.1|294.73|292.33|0
1640611500000|2021-12-27 13:25:00|294.98|292.58|294.47|292.07|294.98|292.58|294.08|291.68|0
1640611800000|2021-12-27 13:30:00|294.72|292.32|294.65|292.25|294.72|292.32|294.34|291.94|0
1640612100000|2021-12-27 13:35:00|294.72|292.32|294.98|292.58|295.24|292.84|294.59|292.19|0
1640612400000|2021-12-27 13:40:00|295.11|292.71|295.49|293.09|295.5|293.1|294.98|292.58|0
1640612700000|2021-12-27 13:45:00|295.36|292.96|295.75|293.35|296.14|293.74|295.36|292.96|0
1640613000000|2021-12-27 13:50:00|295.62|293.22|295.88|293.48|296.27|293.87|295.36|292.96|0
1640613300000|2021-12-27 13:55:00|295.75|293.35|295.23|292.83|295.88|293.48|295.23|292.83|0
1640613600000|2021-12-27 14:00:00|295.1|292.7|295.36|292.96|295.49|293.09|294.97|292.57|0
1640613900000|2021-12-27 14:05:00|295.23|292.83|294.97|292.57|295.87|293.47|294.58|292.18|0
1640614200000|2021-12-27 14:10:00|295.1|292.7|295.48|293.08|295.48|293.08|294.97|292.57|0
1640614500000|2021-12-27 14:15:00|295.35|292.95|294.57|292.17|295.74|293.34|294.57|292.17|0
1640614800000|2021-12-27 14:20:00|294.7|292.3|294.96|292.56|295.22|292.82|294.44|292.04|0
1640615100000|2021-12-27 14:25:00|294.83|292.43|293.67|291.27|294.83|292.43|293.67|291.27|0
1640615400000|2021-12-27 14:30:00|293.92|291.52|298.07|295.67|299.63|297.23|293.67|291.27|0
1640615700000|2021-12-27 14:35:00|297.68|295.28|298.33|295.93|299.37|296.97|297.55|295.15|0
1640616000000|2021-12-27 14:40:00|298.59|296.19|298.97|296.57|300.15|297.75|298.33|295.93|0
1640616300000|2021-12-27 14:45:00|298.71|296.31|301.06|298.66|301.06|298.66|298.19|295.79|0
1640616600000|2021-12-27 14:50:00|300.54|298.14|298.97|296.57|302.37|299.97|298.97|296.57|0
1640616900000|2021-12-27 14:55:00|299.1|296.7|301.26|298.86|302.47|300.07|298.84|296.44|0
1640617200000|2021-12-27 15:00:00|301.65|299.25|303.74|301.34|303.74|301.34|300.87|298.47|0
1640617500000|2021-12-27 15:05:00|303.61|301.21|305.32|302.92|305.32|302.92|303.35|300.95|0
1640617800000|2021-12-27 15:10:00|305.19|302.79|305.45|303.05|305.45|303.05|304.27|301.87|0
1640618100000|2021-12-27 15:15:00|305.58|303.18|305.44|303.04|305.58|303.18|304.66|302.26|0
1640618400000|2021-12-27 15:20:00|305.58|303.18|306.89|304.49|307.42|305.02|305.18|302.78|0
1640618700000|2021-12-27 15:25:00|307.02|304.62|309|306.6|309|306.6|306.36|303.96|0
1640619000000|2021-12-27 15:30:00|309.14|306.74|309.4|307|309.8|307.4|307.81|305.41|0
1640619300000|2021-12-27 15:35:00|309.27|306.87|309.66|307.26|309.93|307.53|308.34|305.94|0
1640619600000|2021-12-27 15:40:00|309.53|307.13|309.53|307.13|309.93|307.53|308.73|306.33|0
1640619900000|2021-12-27 15:45:00|309.66|307.26|309.39|306.99|310.06|307.66|308.07|305.67|0
1640620200000|2021-12-27 15:50:00|309.53|307.13|309.26|306.86|310.06|307.66|309.13|306.73|0
1640620500000|2021-12-27 15:55:00|309.19|306.79|310.72|308.32|310.72|308.32|309.13|306.73|0
1640620800000|2021-12-27 16:00:00|311.11|308.71|311.78|309.38|311.78|309.38|310.18|307.78|0
1640621100000|2021-12-27 16:05:00|311.64|309.24|311.38|308.98|311.64|309.24|310.18|307.78|0
1640621400000|2021-12-27 16:10:00|311.24|308.84|311.91|309.51|312.31|309.91|311.11|308.71|0
1640621700000|2021-12-27 16:15:00|312.04|309.64|310.04|307.64|312.31|309.91|309.51|307.11|0
1640622000000|2021-12-27 16:20:00|310.18|307.78|310.04|307.64|310.57|308.17|308.98|306.58|0
1640622300000|2021-12-27 16:25:00|309.91|307.51|311.5|309.1|311.9|309.5|309.78|307.38|0
1640622600000|2021-12-27 16:30:00|311.37|308.97|310.57|308.17|311.5|309.1|310.3|307.9|0
1640622900000|2021-12-27 16:35:00|310.44|308.04|311.63|309.23|311.76|309.36|309.9|307.5|0
1640623200000|2021-12-27 16:40:00|311.36|308.96|311.36|308.96|311.76|309.36|310.96|308.56|0
1640623500000|2021-12-27 16:45:00|311.23|308.83|310.83|308.43|311.76|309.36|310.7|308.3|0
1640623800000|2021-12-27 16:50:00|310.7|308.3|311.22|308.82|311.49|309.09|310.56|308.16|0
1640624100000|2021-12-27 16:55:00|311.36|308.96|312.15|309.75|312.16|309.76|311.22|308.82|0
1640624400000|2021-12-27 17:00:00|312.02|309.62|313.22|310.82|313.35|310.95|312.02|309.62|0
1640624700000|2021-12-27 17:05:00|313.08|310.68|313.48|311.08|313.62|311.22|313.08|310.68|0
1640625000000|2021-12-27 17:10:00|313.22|310.82|313.61|311.21|313.75|311.35|312.55|310.15|0
1640625300000|2021-12-27 17:15:00|313.75|311.35|313.48|311.08|313.75|311.35|313.21|310.81|0
1640625600000|2021-12-27 17:20:00|313.61|311.21|313.74|311.34|313.88|311.48|313.08|310.68|0
1640625900000|2021-12-27 17:25:00|313.88|311.48|315.39|312.99|318.6|316.2|313.74|311.34|0
1640626200000|2021-12-27 17:30:00|315.45|313.05|315.12|312.72|315.79|313.39|314.59|312.19|0
1640626500000|2021-12-27 17:35:00|314.99|312.59|315.25|312.85|315.25|312.85|314.45|312.05|0
1640626800000|2021-12-27 17:40:00|315.12|312.72|315.38|312.98|315.38|312.98|314.45|312.05|0
1640627100000|2021-12-27 17:45:00|315.25|312.85|315.65|313.25|315.65|313.25|314.85|312.45|0
1640627400000|2021-12-27 17:50:00|315.51|313.11|315.91|313.51|316.05|313.65|315.38|312.98|0
1640627700000|2021-12-27 17:55:00|315.78|313.38|315.91|313.51|316.11|313.71|315.65|313.25|0
1640628000000|2021-12-27 18:00:00|315.84|313.44|315.64|313.24|315.84|313.44|315.24|312.84|0
1640628300000|2021-12-27 18:05:00|315.78|313.38|316.18|313.78|316.18|313.78|315.51|313.11|0
1640628600000|2021-12-27 18:10:00|316.04|313.64|316.44|314.04|316.44|314.04|315.51|313.11|0
1640628900000|2021-12-27 18:15:00|316.58|314.18|316.31|313.91|316.58|314.18|316.04|313.64|0
1640629200000|2021-12-27 18:20:00|316.17|313.77|317.11|314.71|317.11|314.71|316.04|313.64|0
1640629500000|2021-12-27 18:25:00|316.97|314.57|317.11|314.71|318.05|315.65|316.97|314.57|0
1640629800000|2021-12-27 18:30:00|317.24|314.84|316.84|314.44|317.24|314.84|316.63|314.23|0
1640630100000|2021-12-27 18:35:00|316.97|314.57|317.24|314.84|317.64|315.24|316.83|314.43|0
1640630400000|2021-12-27 18:40:00|317.37|314.97|317.37|314.97|317.5|315.1|316.97|314.57|0
1640630700000|2021-12-27 18:45:00|317.23|314.83|317.5|315.1|317.5|315.1|316.83|314.43|0
1640631000000|2021-12-27 18:50:00|317.37|314.97|317.9|315.5|318.04|315.64|317.37|314.97|0
1640631300000|2021-12-27 18:55:00|318.03|315.63|318.84|316.44|318.84|316.44|317.77|315.37|0
1640631600000|2021-12-27 19:00:00|318.7|316.3|318.57|316.17|318.7|316.3|317.49|315.09|0
1640631900000|2021-12-27 19:05:00|318.7|316.3|318.7|316.3|318.7|316.3|318.09|315.69|0
1640632200000|2021-12-27 19:10:00|318.57|316.17|318.7|316.3|318.97|316.57|318.3|315.9|0
1640632500000|2021-12-27 19:15:00|318.56|316.16|318.83|316.43|318.83|316.43|318.29|315.89|0
1640632800000|2021-12-27 19:20:00|318.7|316.3|319.37|316.97|319.64|317.24|318.7|316.3|0
1640633100000|2021-12-27 19:25:00|319.64|317.24|320.37|317.97|321.7|319.3|319.37|316.97|0
1640633400000|2021-12-27 19:30:00|320.23|317.83|319.83|317.43|320.23|317.83|319.69|317.29|0
1640633700000|2021-12-27 19:35:00|319.96|317.56|319.42|317.02|320.37|317.97|319.29|316.89|0
1640634000000|2021-12-27 19:40:00|319.56|317.16|318.34|315.94|320.09|317.69|318.34|315.94|0
1640634300000|2021-12-27 19:45:00|318.07|315.67|317.8|315.4|318.48|316.08|317.13|314.73|0
1640634600000|2021-12-27 19:50:00|317.94|315.54|317.26|314.86|317.94|315.54|317|314.6|0
1640634900000|2021-12-27 19:55:00|317.13|314.73|318.07|315.67|318.2|315.8|316.73|314.33|0
1640635200000|2021-12-27 20:00:00|317.93|315.53|317.26|314.86|317.93|315.53|316.72|314.32|0
1640635500000|2021-12-27 20:05:00|317.19|314.79|317.26|314.86|317.39|314.99|316.19|313.79|0
1640635800000|2021-12-27 20:10:00|317.12|314.72|316.85|314.45|317.12|314.72|316.19|313.79|0
1640636100000|2021-12-27 20:15:00|316.72|314.32|316.58|314.18|316.85|314.45|315.65|313.25|0
1640636400000|2021-12-27 20:20:00|316.45|314.05|316.85|314.45|317.25|314.85|315.91|313.51|0
1640636700000|2021-12-27 20:25:00|316.98|314.58|318.59|316.19|318.73|316.33|316.98|314.58|0
1640637000000|2021-12-27 20:30:00|318.73|316.33|318.86|316.46|319.27|316.87|318.73|316.33|0
1640637300000|2021-12-27 20:35:00|318.73|316.33|317.78|315.38|318.86|316.46|317.78|315.38|0
1640637600000|2021-12-27 20:40:00|317.92|315.52|320.2|317.8|320.34|317.94|317.78|315.38|0
1640637900000|2021-12-27 20:45:00|320.34|317.94|320.88|318.48|321.28|318.88|320.07|317.67|0
1640638200000|2021-12-27 20:50:00|321.15|318.75|322.63|320.23|323.04|320.64|320.34|317.94|0
1640638500000|2021-12-27 20:55:00|322.77|320.37|325.01|322.61|325.01|322.61|322.23|319.83|0
1640638800000|2021-12-27 21:00:00|325.41|323.01|325.28|322.88|325.69|323.29|325.28|322.88|0
1640639100000|2021-12-27 21:05:00|325.14|322.74|324.73|322.33|325.41|323.01|324.6|322.2|0
1640639400000|2021-12-27 21:10:00|324.87|322.47|324.19|321.79|324.87|322.47|324.19|321.79|0
1640639700000|2021-12-27 21:15:00|324.52|321.72|325.2|322.4|325.33|322.53|324.52|321.72|0
1640640000000|2021-12-27 21:20:00|325.06|322.26|324.93|322.13|325.2|322.4|324.93|322.13|0
1640640300000|2021-12-27 21:25:00|325.06|322.26|325.19|322.39|325.2|322.4|325.06|322.26|0
1640640600000|2021-12-27 21:30:00|325.33|322.53|325.33|322.53|325.47|322.67|325.06|322.26|0
1640640900000|2021-12-27 21:35:00|325.19|322.39|325.73|322.93|325.87|323.07|325.19|322.39|0
1640641200000|2021-12-27 21:40:00|325.6|322.8|325.32|322.52|325.73|322.93|325.19|322.39|0
1640641500000|2021-12-27 21:45:00|325.19|322.39|324.78|321.98|325.46|322.66|324.78|321.98|0
1640641800000|2021-12-27 21:50:00|324.92|322.12|325.46|322.66|325.59|322.79|324.91|322.11|0
1640642100000|2021-12-27 21:55:00|325.59|322.79|324.98|322.18|325.59|322.79|324.84|322.04|0
1640642400000|2021-12-27 22:00:00|324.81|322.01|324.53|321.73|324.99|322.19|324.18|321.38|0
1640642700000|2021-12-27 22:05:00|324.56|321.76|324.73|321.93|324.73|321.93|324.56|321.76|0
1640643000000|2021-12-27 22:10:00|324.71|321.91|324.55|321.75|324.71|321.91|324.53|321.73|0
1640643300000|2021-12-27 22:15:00|324.53|321.73|324.65|321.85|324.65|321.85|324.53|321.73|0
1640643600000|2021-12-27 22:20:00|324.63|321.83|324.55|321.75|324.65|321.85|324.41|321.61|0
1640643900000|2021-12-27 22:25:00|324.53|321.73|324.52|321.72|324.91|322.11|324.43|321.63|0
1640644200000|2021-12-27 22:30:00|324.55|321.75|324.54|321.74|324.7|321.9|324.48|321.68|0
1640644500000|2021-12-27 22:35:00|324.57|321.77|324.8|322|324.8|322|324.52|321.72|0
1640644800000|2021-12-27 22:40:00|324.76|321.96|324.58|321.78|324.84|322.04|324.58|321.78|0
1640645100000|2021-12-27 22:45:00|324.62|321.82|324.58|321.78|324.62|321.82|324.58|321.78|0
1640645400000|2021-12-27 22:50:00|324.57|321.77|324.5|321.7|324.61|321.81|324.5|321.7|0
1640645700000|2021-12-27 22:55:00|324.45|321.65|324.41|321.61|324.53|321.73|324.41|321.61|0
1640646000000|2021-12-27 23:00:00|323.87|321.07|324.81|322.01|325.16|322.36|323.87|321.07|0
1640646300000|2021-12-27 23:05:00|324.88|322.08|324.2|321.4|325.08|322.28|324.07|321.27|0
1640646600000|2021-12-27 23:10:00|324.34|321.54|324.2|321.4|324.61|321.81|324.07|321.27|0
1640646900000|2021-12-27 23:15:00|324.34|321.54|324.2|321.4|324.61|321.81|324.2|321.4|0
1640647200000|2021-12-27 23:20:00|324.13|321.33|323.52|320.72|324.34|321.54|323.39|320.59|0
1640647500000|2021-12-27 23:25:00|323.38|320.58|323.18|320.38|323.66|320.86|322.71|319.91|0
1640647800000|2021-12-27 23:30:00|323.11|320.31|323.65|320.85|323.65|320.85|323.11|320.31|0
1640648100000|2021-12-27 23:35:00|323.58|320.78|323.24|320.44|323.65|320.85|323.24|320.44|0
1640648400000|2021-12-27 23:40:00|323.17|320.37|322.97|320.17|323.44|320.64|322.84|320.04|0
1640648700000|2021-12-27 23:45:00|322.7|319.9|322.97|320.17|323.24|320.44|322.7|319.9|0
1640649000000|2021-12-27 23:50:00|322.9|320.1|322.9|320.1|322.97|320.17|322.7|319.9|0
1640649300000|2021-12-27 23:55:00|322.83|320.03|322.83|320.03|323.1|320.3|322.76|319.96|0
1640649600000|2021-12-28 00:00:00|322.96|320.16|322.02|319.22|322.96|320.16|321.75|318.95|0
1640649900000|2021-12-28 00:05:00|321.88|319.08|321.47|318.67|322.29|319.49|321.21|318.41|0
1640650200000|2021-12-28 00:10:00|321.34|318.54|321.07|318.27|321.88|319.08|321.07|318.27|0
1640650500000|2021-12-28 00:15:00|321.13|318.33|321.61|318.81|321.88|319.08|321.13|318.33|0
1640650800000|2021-12-28 00:20:00|321.74|318.94|322.82|320.02|322.95|320.15|321.53|318.73|0
1640651100000|2021-12-28 00:25:00|322.95|320.15|323.22|320.42|323.22|320.42|322.41|319.61|0
1640651400000|2021-12-28 00:30:00|323.36|320.56|322.81|320.01|323.36|320.56|322.68|319.88|0
1640651700000|2021-12-28 00:35:00|322.68|319.88|322.68|319.88|322.88|320.08|322.27|319.47|0
1640652000000|2021-12-28 00:40:00|322.81|320.01|323.62|320.82|323.62|320.82|322.41|319.61|0
1640652300000|2021-12-28 00:45:00|323.49|320.69|323.08|320.28|324.03|321.23|323.08|320.28|0
1640652600000|2021-12-28 00:50:00|322.94|320.14|323.08|320.28|323.21|320.41|322.67|319.87|0
1640652900000|2021-12-28 00:55:00|323.21|320.41|323.62|320.82|323.89|321.09|323.21|320.41|0
1640653200000|2021-12-28 01:00:00|323.89|321.09|323.21|320.41|323.89|321.09|322.94|320.14|0
1640653500000|2021-12-28 01:05:00|323.14|320.34|322.8|320|323.21|320.41|322.26|319.46|0
1640653800000|2021-12-28 01:10:00|322.67|319.87|322.8|320|323.07|320.27|322.53|319.73|0
1640654100000|2021-12-28 01:15:00|322.66|319.86|321.99|319.19|323.07|320.27|321.45|318.65|0
1640654400000|2021-12-28 01:20:00|321.85|319.05|321.85|319.05|321.99|319.19|321.58|318.78|0
1640654700000|2021-12-28 01:25:00|321.71|318.91|321.37|318.57|321.71|318.91|321.17|318.37|0
1640655000000|2021-12-28 01:30:00|321.44|318.64|321.3|318.5|321.71|318.91|321.04|318.24|0
1640655300000|2021-12-28 01:35:00|321.44|318.64|321.84|319.04|322.11|319.31|321.3|318.5|0
1640655600000|2021-12-28 01:40:00|321.71|318.91|322.11|319.31|322.25|319.45|321.57|318.77|0
1640655900000|2021-12-28 01:45:00|322.25|319.45|321.57|318.77|322.25|319.45|321.43|318.63|0
1640656200000|2021-12-28 01:50:00|321.5|318.7|322.38|319.58|322.38|319.58|320.96|318.16|0
1640656500000|2021-12-28 01:55:00|322.51|319.71|321.97|319.17|322.58|319.78|321.83|319.03|0
1640656800000|2021-12-28 02:00:00|321.83|319.03|321.29|318.49|321.97|319.17|321.16|318.36|0
1640657100000|2021-12-28 02:05:00|321.43|318.63|321.69|318.89|321.7|318.9|321.29|318.49|0
1640657400000|2021-12-28 02:10:00|321.83|319.03|321.42|318.62|321.96|319.16|321.35|318.55|0
1640657700000|2021-12-28 02:15:00|321.49|318.69|320.34|317.54|321.62|318.82|320.34|317.54|0
1640658000000|2021-12-28 02:20:00|320.48|317.68|320.47|317.67|320.81|318.01|320.34|317.54|0
1640658300000|2021-12-28 02:25:00|320.4|317.6|320.88|318.08|320.88|318.08|320.21|317.41|0
1640658600000|2021-12-28 02:30:00|320.81|318.01|320.74|317.94|321.01|318.21|320.61|317.81|0
1640658900000|2021-12-28 02:35:00|320.8|318|321.14|318.34|321.28|318.48|320.74|317.94|0
1640659200000|2021-12-28 02:40:00|321.28|318.48|321.68|318.88|321.68|318.88|321.14|318.34|0
1640659500000|2021-12-28 02:45:00|321.74|318.94|321.41|318.61|321.95|319.15|321.41|318.61|0
1640659800000|2021-12-28 02:50:00|321.54|318.74|321.41|318.61|321.74|318.94|321.41|318.61|0
1640660100000|2021-12-28 02:55:00|321.47|318.67|321.27|318.47|321.54|318.74|321.27|318.47|0
1640660400000|2021-12-28 03:00:00|321.4|318.6|321.54|318.74|321.81|319.01|321.13|318.33|0
1640660700000|2021-12-28 03:05:00|321.67|318.87|321.67|318.87|321.81|319.01|321.4|318.6|0
1640661000000|2021-12-28 03:10:00|321.53|318.73|321.13|318.33|321.53|318.73|320.86|318.06|0
1640661300000|2021-12-28 03:15:00|321.19|318.39|320.86|318.06|321.26|318.46|320.86|318.06|0
1640661600000|2021-12-28 03:20:00|320.92|318.12|320.85|318.05|320.99|318.19|320.72|317.92|0
1640661900000|2021-12-28 03:25:00|320.99|318.19|321.12|318.32|321.26|318.46|320.85|318.05|0
1640662200000|2021-12-28 03:30:00|321.26|318.46|321.12|318.32|321.53|318.73|321.12|318.32|0
1640662500000|2021-12-28 03:35:00|321.05|318.25|321.59|318.79|321.66|318.86|321.05|318.25|0
1640662800000|2021-12-28 03:40:00|321.66|318.86|321.79|318.99|322.06|319.26|321.59|318.79|0
1640663100000|2021-12-28 03:45:00|321.66|318.86|322.19|319.39|322.19|319.39|321.66|318.86|0
1640663400000|2021-12-28 03:50:00|322.06|319.26|321.79|318.99|322.06|319.26|321.79|318.99|0
1640663700000|2021-12-28 03:55:00|321.72|318.92|321.92|319.12|321.92|319.12|321.65|318.85|0
1640664000000|2021-12-28 04:00:00|321.78|318.98|321.65|318.85|321.92|319.12|321.65|318.85|0
1640664300000|2021-12-28 04:05:00|321.51|318.71|321.78|318.98|321.78|318.98|321.51|318.71|0
1640664600000|2021-12-28 04:10:00|321.84|319.04|321.91|319.11|321.91|319.11|321.64|318.84|0
1640664900000|2021-12-28 04:15:00|321.84|319.04|322.11|319.31|322.18|319.38|321.78|318.98|0
1640665200000|2021-12-28 04:20:00|322.18|319.38|321.91|319.11|322.18|319.38|321.77|318.97|0
1640665500000|2021-12-28 04:25:00|321.84|319.04|322.31|319.51|322.45|319.65|321.84|319.04|0
1640665800000|2021-12-28 04:30:00|322.45|319.65|322.58|319.78|322.85|320.05|322.31|319.51|0
1640666100000|2021-12-28 04:35:00|322.72|319.92|322.44|319.64|322.72|319.92|322.31|319.51|0
1640666400000|2021-12-28 04:40:00|322.58|319.78|322.44|319.64|322.58|319.78|322.31|319.51|0
1640666700000|2021-12-28 04:45:00|322.31|319.51|322.3|319.5|322.44|319.64|322.3|319.5|0
1640667000000|2021-12-28 04:50:00|322.17|319.37|322.3|319.5|322.3|319.5|322.1|319.3|0
1640667300000|2021-12-28 04:55:00|322.44|319.64|322.16|319.36|322.44|319.64|322.16|319.36|0
1640667600000|2021-12-28 05:00:00|322.03|319.23|322.03|319.23|322.16|319.36|321.76|318.96|0
1640667900000|2021-12-28 05:05:00|321.89|319.09|322.03|319.23|322.16|319.36|321.89|319.09|0
1640668200000|2021-12-28 05:10:00|322.16|319.36|322.56|319.76|322.7|319.9|322.16|319.36|0
1640668500000|2021-12-28 05:15:00|322.63|319.83|322.43|319.63|322.63|319.83|322.29|319.49|0
1640668800000|2021-12-28 05:20:00|322.49|319.69|322.29|319.49|322.56|319.76|322.15|319.35|0
1640669100000|2021-12-28 05:25:00|322.42|319.62|322.29|319.49|322.42|319.62|322.02|319.22|0
1640669400000|2021-12-28 05:30:00|322.22|319.42|322.42|319.62|322.42|319.62|322.15|319.35|0
1640669700000|2021-12-28 05:35:00|322.35|319.55|323.23|320.43|323.23|320.43|322.35|319.55|0
1640670000000|2021-12-28 05:40:00|323.29|320.49|323.09|320.29|323.37|320.57|323.09|320.29|0
1640670300000|2021-12-28 05:45:00|323.23|320.43|323.5|320.7|323.5|320.7|323.09|320.29|0
1640670600000|2021-12-28 05:50:00|323.63|320.83|324.04|321.24|324.04|321.24|323.63|320.83|0
1640670900000|2021-12-28 05:55:00|323.9|321.1|324.17|321.37|324.31|321.51|323.9|321.1|0
1640671200000|2021-12-28 06:00:00|324.44|321.64|324.3|321.5|324.71|321.91|323.76|320.96|0
1640671500000|2021-12-28 06:05:00|324.17|321.37|322.95|320.15|324.17|321.37|322.95|320.15|0
1640671800000|2021-12-28 06:10:00|322.81|320.01|322.54|319.74|323.08|320.28|322.54|319.74|0
1640672100000|2021-12-28 06:15:00|322.67|319.87|322.94|320.14|323.48|320.68|322.67|319.87|0
1640672400000|2021-12-28 06:20:00|323.08|320.28|323.08|320.28|323.35|320.55|323.08|320.28|0
1640672700000|2021-12-28 06:25:00|323.14|320.34|323.89|321.09|323.89|321.09|323.08|320.28|0
1640673000000|2021-12-28 06:30:00|324.02|321.22|323.88|321.08|324.02|321.22|323.48|320.68|0
1640673300000|2021-12-28 06:35:00|323.81|321.01|323.61|320.81|324.02|321.22|323.61|320.81|0
1640673600000|2021-12-28 06:40:00|323.75|320.95|324.02|321.22|324.02|321.22|323.68|320.88|0
1640673900000|2021-12-28 06:45:00|323.74|320.94|323.61|320.81|323.88|321.08|323.61|320.81|0
1640674200000|2021-12-28 06:50:00|323.81|321.01|323.61|320.81|324.01|321.21|323.4|320.6|0
1640674500000|2021-12-28 06:55:00|323.6|320.8|324.28|321.48|324.42|321.62|323.47|320.67|0
1640674800000|2021-12-28 07:00:00|324.21|321.41|323.19|320.39|324.55|321.75|323.06|320.26|0
1640675100000|2021-12-28 07:05:00|323.06|320.26|323.6|320.8|323.73|320.93|322.92|320.12|0
1640675400000|2021-12-28 07:10:00|323.53|320.73|323.46|320.66|324|321.2|323.33|320.53|0
1640675700000|2021-12-28 07:15:00|323.6|320.8|323.39|320.59|323.6|320.8|323.32|320.52|0
1640676000000|2021-12-28 07:20:00|323.46|320.66|323.05|320.25|323.46|320.66|323.05|320.25|0
1640676300000|2021-12-28 07:25:00|323.12|320.32|322.78|319.98|323.12|320.32|322.78|319.98|0
1640676600000|2021-12-28 07:30:00|322.64|319.84|322.1|319.3|322.78|319.98|321.97|319.17|0
1640676900000|2021-12-28 07:35:00|322.17|319.37|321.69|318.89|322.24|319.44|321.69|318.89|0
1640677200000|2021-12-28 07:40:00|321.83|319.03|321.02|318.22|321.83|319.03|321.02|318.22|0
1640677500000|2021-12-28 07:45:00|321.15|318.35|321.82|319.02|321.82|319.02|321.02|318.22|0
1640677800000|2021-12-28 07:50:00|321.89|319.09|321.55|318.75|322.29|319.49|321.28|318.48|0
1640678100000|2021-12-28 07:55:00|321.69|318.89|322.09|319.29|322.23|319.43|321.42|318.62|0
1640678400000|2021-12-28 08:00:00|321.95|319.15|322.09|319.29|322.63|319.83|321.82|319.02|0
1640678700000|2021-12-28 08:05:00|321.75|319.35|322.86|320.46|322.86|320.46|321.51|319.11|0
1640679000000|2021-12-28 08:10:00|322.73|320.33|322.46|320.06|322.86|320.46|322.46|320.06|0
1640679300000|2021-12-28 08:15:00|322.52|320.12|323|320.6|323.4|321|322.46|320.06|0
1640679600000|2021-12-28 08:20:00|322.86|320.46|322.99|320.59|323.27|320.87|322.72|320.32|0
1640679900000|2021-12-28 08:25:00|323.13|320.73|325.84|323.44|326.66|324.26|322.99|320.59|0
1640680200000|2021-12-28 08:30:00|325.98|323.58|325.3|322.9|325.98|323.58|324.75|322.35|0
1640680500000|2021-12-28 08:35:00|325.16|322.76|324.34|321.94|325.16|322.76|323.94|321.54|0
1640680800000|2021-12-28 08:40:00|324.27|321.87|324.88|322.48|325.43|323.03|324.21|321.81|0
1640681100000|2021-12-28 08:45:00|325.02|322.62|325.97|323.57|326.38|323.98|325.02|322.62|0
1640681400000|2021-12-28 08:50:00|325.84|323.44|326.79|324.39|327.06|324.66|325.7|323.3|0
1640681700000|2021-12-28 08:55:00|326.92|324.52|327.4|325|327.74|325.34|326.38|323.98|0
1640682000000|2021-12-28 09:00:00|327.47|325.07|327.94|325.54|328.01|325.61|326.65|324.25|0
1640682300000|2021-12-28 09:05:00|328.01|325.61|328.42|326.02|328.76|326.36|327.6|325.2|0
1640682600000|2021-12-28 09:10:00|328.28|325.88|329.37|326.97|329.51|327.11|328.01|325.61|0
1640682900000|2021-12-28 09:15:00|329.24|326.84|328.83|326.43|329.37|326.97|328.28|325.88|0
1640683200000|2021-12-28 09:20:00|328.96|326.56|330.33|327.93|330.33|327.93|328.83|326.43|0
1640683500000|2021-12-28 09:25:00|330.26|327.86|329.92|327.52|330.33|327.93|329.92|327.52|0
1640683800000|2021-12-28 09:30:00|329.78|327.38|329.78|327.38|330.19|327.79|329.37|326.97|0
1640684100000|2021-12-28 09:35:00|329.64|327.24|330.74|328.34|330.87|328.47|329.64|327.24|0
1640684400000|2021-12-28 09:40:00|330.6|328.2|330.46|328.06|330.74|328.34|330.05|327.65|0
1640684700000|2021-12-28 09:45:00|330.05|327.65|329.63|327.23|330.25|327.85|329.36|326.96|0
1640685000000|2021-12-28 09:50:00|329.5|327.1|330.04|327.64|330.18|327.78|329.22|326.82|0
1640685300000|2021-12-28 09:55:00|329.91|327.51|330.52|328.12|330.73|328.33|329.91|327.51|0
1640685600000|2021-12-28 10:00:00|330.59|328.19|331|328.6|331.14|328.74|330.52|328.12|0
1640685900000|2021-12-28 10:05:00|331.14|328.74|331.96|329.56|331.96|329.56|331.14|328.74|0
1640686200000|2021-12-28 10:10:00|331.82|329.42|333.59|331.19|335.05|332.65|331.55|329.15|0
1640686500000|2021-12-28 10:15:00|333.51|331.11|333.72|331.32|333.86|331.46|333.31|330.91|0
1640686800000|2021-12-28 10:20:00|333.58|331.18|332.89|330.49|333.58|331.18|332.76|330.36|0
1640687100000|2021-12-28 10:25:00|333.03|330.63|331.93|329.53|333.03|330.63|331.79|329.39|0
1640687400000|2021-12-28 10:30:00|331.79|329.39|333.16|330.76|333.16|330.76|331.66|329.26|0
1640687700000|2021-12-28 10:35:00|333.03|330.63|332.61|330.21|333.16|330.76|332.34|329.94|0
1640688000000|2021-12-28 10:40:00|332.48|330.08|332.47|330.07|332.75|330.35|332.47|330.07|0
1640688300000|2021-12-28 10:45:00|332.4|330|331.78|329.38|332.4|330|331.78|329.38|0
1640688600000|2021-12-28 10:50:00|331.85|329.45|331.65|329.25|331.92|329.52|331.51|329.11|0
1640688900000|2021-12-28 10:55:00|331.57|329.17|332.47|330.07|332.47|330.07|331.37|328.97|0
1640689200000|2021-12-28 11:00:00|332.6|330.2|331.92|329.52|332.6|330.2|331.78|329.38|0
1640689500000|2021-12-28 11:05:00|332.05|329.65|331.78|329.38|332.05|329.65|331.64|329.24|0
1640689800000|2021-12-28 11:10:00|331.91|329.51|332.05|329.65|332.05|329.65|331.64|329.24|0
1640690100000|2021-12-28 11:15:00|331.98|329.58|332.52|330.12|332.6|330.2|331.98|329.58|0
1640690400000|2021-12-28 11:20:00|332.6|330.2|332.59|330.19|332.73|330.33|332.46|330.06|0
1640690700000|2021-12-28 11:25:00|332.66|330.26|332.59|330.19|332.73|330.33|332.32|329.92|0
1640691000000|2021-12-28 11:30:00|332.45|330.05|332.18|329.78|332.45|330.05|332.18|329.78|0
1640691300000|2021-12-28 11:35:00|332.24|329.84|331.76|329.36|332.31|329.91|331.63|329.23|0
1640691600000|2021-12-28 11:40:00|331.63|329.23|331.49|329.09|331.63|329.23|330.8|328.4|0
1640691900000|2021-12-28 11:45:00|331.62|329.22|331.62|329.22|331.76|329.36|331.42|329.02|0
1640692200000|2021-12-28 11:50:00|331.35|328.95|331.35|328.95|331.49|329.09|331.21|328.81|0
1640692500000|2021-12-28 11:55:00|331.21|328.81|331.07|328.67|331.21|328.81|330.66|328.26|0
1640692800000|2021-12-28 12:00:00|330.93|328.53|331.21|328.81|331.41|329.01|330.52|328.12|0
1640693100000|2021-12-28 12:05:00|331.34|328.94|331.34|328.94|331.48|329.08|331.07|328.67|0
1640693400000|2021-12-28 12:10:00|331.41|329.01|332.02|329.62|332.02|329.62|331.41|329.01|0
1640693700000|2021-12-28 12:15:00|332.09|329.69|332.3|329.9|332.3|329.9|332.02|329.62|0
1640694000000|2021-12-28 12:20:00|332.36|329.96|332.71|330.31|333.12|330.72|332.3|329.9|0
1640694300000|2021-12-28 12:25:00|332.84|330.44|332.57|330.17|332.98|330.58|332.57|330.17|0
1640694600000|2021-12-28 12:30:00|332.5|330.1|332.7|330.3|333.12|330.72|332.5|330.1|0
1640694900000|2021-12-28 12:35:00|332.77|330.37|332.43|330.03|332.98|330.58|332.43|330.03|0
1640695200000|2021-12-28 12:40:00|332.56|330.16|333.11|330.71|333.11|330.71|332.56|330.16|0
1640695500000|2021-12-28 12:45:00|332.97|330.57|332.83|330.43|333.11|330.71|332.56|330.16|0
1640695800000|2021-12-28 12:50:00|332.97|330.57|333.11|330.71|333.38|330.98|332.7|330.3|0
1640696100000|2021-12-28 12:55:00|332.97|330.57|332.42|330.02|332.97|330.57|332.42|330.02|0
1640696400000|2021-12-28 13:00:00|332.55|330.15|332.96|330.56|333.1|330.7|332.42|330.02|0
1640696700000|2021-12-28 13:05:00|333.03|330.63|332.69|330.29|333.03|330.63|332.55|330.15|0
1640697000000|2021-12-28 13:10:00|332.82|330.42|331.72|329.32|332.82|330.42|331.72|329.32|0
1640697300000|2021-12-28 13:15:00|331.86|329.46|332|329.6|332|329.6|331.45|329.05|0
1640697600000|2021-12-28 13:20:00|331.86|329.46|332.27|329.87|332.27|329.87|331.86|329.46|0
1640697900000|2021-12-28 13:25:00|332.13|329.73|331.99|329.59|332.27|329.87|331.99|329.59|0
1640698200000|2021-12-28 13:30:00|331.86|329.46|331.99|329.59|331.99|329.59|331.58|329.18|0
1640698500000|2021-12-28 13:35:00|332.13|329.73|332.26|329.86|332.54|330.14|332.13|329.73|0
1640698800000|2021-12-28 13:40:00|332.13|329.73|332.95|330.55|332.95|330.55|332.12|329.72|0
1640699100000|2021-12-28 13:45:00|333.01|330.61|331.98|329.58|333.01|330.61|331.98|329.58|0
1640699400000|2021-12-28 13:50:00|332.12|329.72|330.34|327.94|332.4|330|330.13|327.73|0
1640699700000|2021-12-28 13:55:00|330.47|328.07|329.24|326.84|330.88|328.48|329.11|326.71|0
1640700000000|2021-12-28 14:00:00|329.38|326.98|328.42|326.02|329.65|327.25|328.15|325.75|0
1640700300000|2021-12-28 14:05:00|328.28|325.88|326.92|324.52|328.56|326.16|326.65|324.25|0
1640700600000|2021-12-28 14:10:00|327.06|324.66|328.01|325.61|328.42|326.02|326.92|324.52|0
1640700900000|2021-12-28 14:15:00|327.73|325.33|329.23|326.83|329.37|326.97|327.73|325.33|0
1640701200000|2021-12-28 14:20:00|329.37|326.97|328.14|325.74|329.51|327.11|328.07|325.67|0
1640701500000|2021-12-28 14:25:00|328.55|326.15|328.14|325.74|328.69|326.29|327.05|324.65|0
1640701800000|2021-12-28 14:30:00|328.27|325.87|328.82|326.42|328.82|326.42|326.64|324.24|0
1640702100000|2021-12-28 14:35:00|329.09|326.69|326|323.6|329.09|326.69|323.17|320.77|0
1640702400000|2021-12-28 14:40:00|325.86|323.46|329.13|326.73|329.82|327.42|325.86|323.46|0
1640702700000|2021-12-28 14:45:00|328.45|326.05|328.31|325.91|329.68|327.28|326.54|324.14|0
1640703000000|2021-12-28 14:50:00|328.04|325.64|330.77|328.37|330.77|328.37|327.22|324.82|0
1640703300000|2021-12-28 14:55:00|330.91|328.51|331.45|329.05|333.24|330.84|330.36|327.96|0
1640703600000|2021-12-28 15:00:00|331.59|329.19|332.41|330.01|332.83|330.43|330.49|328.09|0
1640703900000|2021-12-28 15:05:00|332.28|329.88|326.12|323.72|332.41|330.01|326.12|323.72|0
1640704200000|2021-12-28 15:10:00|325.98|323.58|326.8|324.4|328.71|326.31|325.71|323.31|0
1640704500000|2021-12-28 15:15:00|326.93|324.53|324.76|322.36|327.75|325.35|324.76|322.36|0
1640704800000|2021-12-28 15:20:00|324.21|321.81|327.75|325.35|328.16|325.76|324.21|321.81|0
1640705100000|2021-12-28 15:25:00|327.88|325.48|328.43|326.03|329.39|326.99|326.93|324.53|0
1640705400000|2021-12-28 15:30:00|328.57|326.17|329.93|327.53|330.07|327.67|327.34|324.94|0
1640705700000|2021-12-28 15:35:00|330|327.6|328.83|326.43|331.16|328.76|328.42|326.02|0
1640706000000|2021-12-28 15:40:00|328.7|326.3|328.29|325.89|329.65|327.25|326.79|324.39|0
1640706300000|2021-12-28 15:45:00|328.01|325.61|328.97|326.57|329.65|327.25|327.33|324.93|0
1640706600000|2021-12-28 15:50:00|328.83|326.43|327.46|325.06|329.79|327.39|327.26|324.86|0
1640706900000|2021-12-28 15:55:00|327.33|324.93|327.87|325.47|328.55|326.15|327.33|324.93|0
1640707200000|2021-12-28 16:00:00|327.73|325.33|329.51|327.11|329.51|327.11|327.32|324.92|0
1640707500000|2021-12-28 16:05:00|329.37|326.97|327.73|325.33|329.51|327.11|327.73|325.33|0
1640707800000|2021-12-28 16:10:00|327.59|325.19|326.79|324.39|328.41|326.01|326.65|324.25|0
1640708100000|2021-12-28 16:15:00|326.65|324.25|325.83|323.43|326.79|324.39|325.56|323.16|0
1640708400000|2021-12-28 16:20:00|325.76|323.36|325.56|323.16|327.33|324.93|325.01|322.61|0
1640708700000|2021-12-28 16:25:00|325.42|323.02|325.83|323.43|325.97|323.57|323.66|321.26|0
1640709000000|2021-12-28 16:30:00|326.37|323.97|325.83|323.43|326.37|323.97|324.33|321.93|0
1640709300000|2021-12-28 16:35:00|325.55|323.15|325.42|323.02|325.55|323.15|324.19|321.79|0
1640709600000|2021-12-28 16:40:00|325.28|322.88|324.73|322.33|325.82|323.42|324.19|321.79|0
1640709900000|2021-12-28 16:45:00|324.6|322.2|325.96|323.56|326.09|323.69|324.19|321.79|0
1640710200000|2021-12-28 16:50:00|325.82|323.42|328.41|326.01|328.55|326.15|325.82|323.42|0
1640710500000|2021-12-28 16:55:00|328.27|325.87|328.34|325.94|328.96|326.56|328|325.6|0
1640710800000|2021-12-28 17:00:00|328.41|326.01|327.72|325.32|328.55|326.15|326.91|324.51|0
1640711100000|2021-12-28 17:05:00|327.86|325.46|326.49|324.09|327.86|325.46|326.09|323.69|0
1640711400000|2021-12-28 17:10:00|326.36|323.96|325.95|323.55|326.77|324.37|325.4|323|0
1640711700000|2021-12-28 17:15:00|326.08|323.68|325.4|323|326.08|323.68|324.86|322.46|0
1640712000000|2021-12-28 17:20:00|325.26|322.86|325.4|323|325.54|323.14|324.58|322.18|0
1640712300000|2021-12-28 17:25:00|325.26|322.86|321.87|319.47|325.67|323.27|321.6|319.2|0
1640712600000|2021-12-28 17:30:00|321.8|319.4|317.55|315.15|322.82|320.42|317.55|315.15|0
1640712900000|2021-12-28 17:35:00|317.82|315.42|319.03|316.63|319.71|317.31|317.82|315.42|0
1640713200000|2021-12-28 17:40:00|318.96|316.56|319.03|316.63|319.43|317.03|318.63|316.23|0
1640713500000|2021-12-28 17:45:00|319.16|316.76|318.89|316.49|319.43|317.03|317.95|315.55|0
1640713800000|2021-12-28 17:50:00|318.76|316.36|320.51|318.11|320.91|318.51|318.42|316.02|0
1640714100000|2021-12-28 17:55:00|320.64|318.24|320.6|318.2|321.59|319.19|320.2|317.8|0
1640714400000|2021-12-28 18:00:00|320.4|318|321.68|319.28|321.68|319.28|319.52|317.12|0
1640714700000|2021-12-28 18:05:00|321.55|319.15|321.27|318.87|321.68|319.28|320.6|318.2|0
1640715000000|2021-12-28 18:10:00|321.14|318.74|320.6|318.2|321.54|319.14|320.33|317.93|0
1640715300000|2021-12-28 18:15:00|320.73|318.33|319.98|317.58|321.54|319.14|319.92|317.52|0
1640715600000|2021-12-28 18:20:00|320.05|317.65|319.78|317.38|320.86|318.46|318.84|316.44|0
1640715900000|2021-12-28 18:25:00|319.92|317.52|321.13|318.73|321.27|318.87|318.97|316.57|0
1640716200000|2021-12-28 18:30:00|320.86|318.46|320.18|317.78|321.54|319.14|320.18|317.78|0
1640716500000|2021-12-28 18:35:00|320.32|317.92|319.64|317.24|320.72|318.32|319.51|317.11|0
1640716800000|2021-12-28 18:40:00|319.51|317.11|319.5|317.1|321.13|318.73|319.3|316.9|0
1640717100000|2021-12-28 18:45:00|319.37|316.97|320.45|318.05|320.45|318.05|319.23|316.83|0
1640717400000|2021-12-28 18:50:00|320.31|317.91|320.85|318.45|321.26|318.86|320.31|317.91|0
1640717700000|2021-12-28 18:55:00|320.98|318.58|322.74|320.34|322.74|320.34|320.58|318.18|0
1640718000000|2021-12-28 19:00:00|322.47|320.07|317.88|315.48|322.74|320.34|317.88|315.48|0
1640718300000|2021-12-28 19:05:00|318.01|315.61|317.74|315.34|319.22|316.82|317.74|315.34|0
1640718600000|2021-12-28 19:10:00|317.88|315.48|318.41|316.01|318.41|316.01|317.74|315.34|0
1640718900000|2021-12-28 19:15:00|318.55|316.15|319.22|316.82|320.3|317.9|318.55|316.15|0
1640719200000|2021-12-28 19:20:00|319.35|316.95|320.03|317.63|320.57|318.17|319.22|316.82|0
1640719500000|2021-12-28 19:25:00|320.16|317.76|319.89|317.49|320.43|318.03|319.08|316.68|0
1640719800000|2021-12-28 19:30:00|319.75|317.35|320.02|317.62|320.83|318.43|319.35|316.95|0
1640720100000|2021-12-28 19:35:00|319.89|317.49|320.43|318.03|320.43|318.03|319.62|317.22|0
1640720400000|2021-12-28 19:40:00|320.29|317.89|320.56|318.16|321.1|318.7|320.02|317.62|0
1640720700000|2021-12-28 19:45:00|320.69|318.29|320.56|318.16|320.96|318.56|318.94|316.54|0
1640721000000|2021-12-28 19:50:00|320.42|318.02|321.37|318.97|321.91|319.51|319.34|316.94|0
1640721300000|2021-12-28 19:55:00|321.23|318.83|321.63|319.23|321.63|319.23|320.42|318.02|0
1640721600000|2021-12-28 20:00:00|321.5|319.1|320.42|318.02|321.5|319.1|320.15|317.75|0
1640721900000|2021-12-28 20:05:00|320.28|317.88|321.9|319.5|322.04|319.64|319.6|317.2|0
1640722200000|2021-12-28 20:10:00|322.04|319.64|322.58|320.18|322.58|320.18|321.49|319.09|0
1640722500000|2021-12-28 20:15:00|322.44|320.04|321.63|319.23|322.58|320.18|320.95|318.55|0
1640722800000|2021-12-28 20:20:00|321.49|319.09|321.76|319.36|322.44|320.04|321.49|319.09|0
1640723100000|2021-12-28 20:25:00|321.89|319.49|321.49|319.09|322.3|319.9|321.49|319.09|0
1640723400000|2021-12-28 20:30:00|321.62|319.22|320.94|318.54|322.84|320.44|319.32|316.92|0
1640723700000|2021-12-28 20:35:00|320.87|318.47|322.02|319.62|322.57|320.17|320.81|318.41|0
1640724000000|2021-12-28 20:40:00|321.89|319.49|323.38|320.98|324.74|322.34|321.75|319.35|0
1640724300000|2021-12-28 20:45:00|323.65|321.25|324.19|321.79|325.42|323.02|323.38|320.98|0
1640724600000|2021-12-28 20:50:00|323.65|321.25|320.12|317.72|323.65|321.25|319.18|316.78|0
1640724900000|2021-12-28 20:55:00|319.99|317.59|320.93|318.53|320.93|318.53|319.04|316.64|0
1640725200000|2021-12-28 21:00:00|321.61|319.21|322.58|320.18|323.66|321.26|321.47|319.07|0
1640725500000|2021-12-28 21:05:00|322.72|320.32|322.99|320.59|323.4|321|322.58|320.18|0
1640725800000|2021-12-28 21:10:00|322.72|320.32|322.85|320.45|322.99|320.59|322.31|319.91|0
1640726100000|2021-12-28 21:15:00|323.19|320.39|323.05|320.25|323.32|320.52|322.91|320.11|0
1640726400000|2021-12-28 21:20:00|323.18|320.38|323.05|320.25|323.32|320.52|323.05|320.25|0
1640726700000|2021-12-28 21:25:00|323.18|320.38|323.04|320.24|323.18|320.38|323.04|320.24|0
1640727000000|2021-12-28 21:30:00|322.91|320.11|322.64|319.84|322.91|320.11|322.5|319.7|0
1640727300000|2021-12-28 21:35:00|322.5|319.7|322.36|319.56|322.5|319.7|322.23|319.43|0
1640727600000|2021-12-28 21:40:00|322.23|319.43|321.82|319.02|322.23|319.43|321.68|318.88|0
1640727900000|2021-12-28 21:45:00|321.88|319.08|321.68|318.88|322.09|319.29|321.27|318.47|0
1640728200000|2021-12-28 21:50:00|321.81|319.01|321.54|318.74|321.81|319.01|321.27|318.47|0
1640728500000|2021-12-28 21:55:00|321.41|318.61|321.47|318.67|321.54|318.74|321.13|318.33|0
1640728800000|2021-12-28 22:00:00|321.37|318.57|321.42|318.62|321.6|318.8|321.37|318.57|0
1640729100000|2021-12-28 22:05:00|321.46|318.66|321.22|318.42|321.46|318.66|321.22|318.42|0
1640729400000|2021-12-28 22:10:00|321.32|318.52|321.16|318.36|321.32|318.52|321.14|318.34|0
1640729700000|2021-12-28 22:15:00|321.14|318.34|320.96|318.16|321.28|318.48|320.73|317.93|0
1640730000000|2021-12-28 22:20:00|321.02|318.22|320.94|318.14|321.2|318.4|320.94|318.14|0
1640730300000|2021-12-28 22:25:00|320.98|318.18|320.84|318.04|320.98|318.18|320.84|318.04|0
1640730600000|2021-12-28 22:30:00|320.92|318.12|320.94|318.14|321.02|318.22|320.84|318.04|0
1640730900000|2021-12-28 22:35:00|320.9|318.1|320.92|318.12|320.92|318.12|320.9|318.1|0
1640731200000|2021-12-28 22:40:00|320.89|318.09|320.83|318.03|320.89|318.09|320.8|318|0
1640731500000|2021-12-28 22:45:00|320.88|318.08|320.91|318.11|320.91|318.11|320.85|318.05|0
1640731800000|2021-12-28 22:50:00|320.93|318.13|320.97|318.17|321.01|318.21|320.91|318.11|0
1640732100000|2021-12-28 22:55:00|320.93|318.13|321.1|318.3|321.1|318.3|320.89|318.09|0
1640732400000|2021-12-28 23:00:00|321.2|318.4|321.65|318.85|322.53|319.73|321.2|318.4|0
1640732700000|2021-12-28 23:05:00|321.78|318.98|322.32|319.52|323|320.2|321.78|318.98|0
1640733000000|2021-12-28 23:10:00|322.46|319.66|321.92|319.12|322.66|319.86|321.92|319.12|0
1640733300000|2021-12-28 23:15:00|322.05|319.25|323|320.2|323.68|320.88|322.05|319.25|0
1640733600000|2021-12-28 23:20:00|322.86|320.06|323.68|320.88|323.68|320.88|322.73|319.93|0
1640733900000|2021-12-28 23:25:00|323.27|320.47|323.27|320.47|323.47|320.67|323.13|320.33|0
1640734200000|2021-12-28 23:30:00|323.4|320.6|323.67|320.87|323.81|321.01|323.27|320.47|0
1640734500000|2021-12-28 23:35:00|323.54|320.74|323.67|320.87|323.81|321.01|323.26|320.46|0
1640734800000|2021-12-28 23:40:00|323.74|320.94|323.81|321.01|323.94|321.14|323.4|320.6|0
1640735100000|2021-12-28 23:45:00|323.94|321.14|324.76|321.96|324.89|322.09|323.94|321.14|0
1640735400000|2021-12-28 23:50:00|324.62|321.82|324.62|321.82|324.76|321.96|324.35|321.55|0
1640735700000|2021-12-28 23:55:00|324.48|321.68|324.21|321.41|324.48|321.68|324.07|321.27|0
1640736000000|2021-12-29 00:00:00|324.07|321.27|323.8|321|325.02|322.22|323.25|320.45|0
1640736300000|2021-12-29 00:05:00|323.73|320.93|324.48|321.68|325.02|322.22|323.73|320.93|0
1640736600000|2021-12-29 00:10:00|324.61|321.81|324.13|321.33|324.75|321.95|324.07|321.27|0
1640736900000|2021-12-29 00:15:00|324.2|321.4|323.79|320.99|324.2|321.4|323.52|320.72|0
1640737200000|2021-12-29 00:20:00|323.72|320.92|323.92|321.12|324.61|321.81|323.65|320.85|0
1640737500000|2021-12-29 00:25:00|323.99|321.19|323.79|320.99|324.06|321.26|323.38|320.58|0
1640737800000|2021-12-29 00:30:00|323.65|320.85|323.1|320.3|323.72|320.92|322.97|320.17|0
1640738100000|2021-12-29 00:35:00|323.17|320.37|323.1|320.3|323.31|320.51|322.97|320.17|0
1640738400000|2021-12-29 00:40:00|323.24|320.44|323.51|320.71|323.51|320.71|323.1|320.3|0
1640738700000|2021-12-29 00:45:00|323.64|320.84|323.78|320.98|323.91|321.11|323.51|320.71|0
1640739000000|2021-12-29 00:50:00|323.91|321.11|323.71|320.91|323.91|321.11|323.51|320.71|0
1640739300000|2021-12-29 00:55:00|323.64|320.84|324.59|321.79|324.59|321.79|323.64|320.84|0
1640739600000|2021-12-29 01:00:00|324.52|321.72|324.59|321.79|325|322.2|324.32|321.52|0
1640739900000|2021-12-29 01:05:00|324.73|321.93|324.86|322.06|325.27|322.47|324.73|321.93|0
1640740200000|2021-12-29 01:10:00|324.72|321.92|324.45|321.65|325.27|322.47|324.31|321.51|0
1640740500000|2021-12-29 01:15:00|324.51|321.71|323.22|320.42|324.72|321.92|322.95|320.15|0
1640740800000|2021-12-29 01:20:00|323.09|320.29|323.49|320.69|323.9|321.1|323.09|320.29|0
1640741100000|2021-12-29 01:25:00|323.56|320.76|323.63|320.83|324.04|321.24|323.49|320.69|0
1640741400000|2021-12-29 01:30:00|323.49|320.69|320.64|317.84|323.49|320.69|320.43|317.63|0
1640741700000|2021-12-29 01:35:00|320.7|317.9|320.91|318.11|321.45|318.65|320.5|317.7|0
1640742000000|2021-12-29 01:40:00|320.77|317.97|320.91|318.11|321.31|318.51|320.43|317.63|0
1640742300000|2021-12-29 01:45:00|320.97|318.17|320.9|318.1|321.04|318.24|320.36|317.56|0
1640742600000|2021-12-29 01:50:00|320.77|317.97|320.9|318.1|321.44|318.64|320.5|317.7|0
1640742900000|2021-12-29 01:55:00|321.04|318.24|319.28|316.48|321.04|318.24|319.01|316.21|0
1640743200000|2021-12-29 02:00:00|319.21|316.41|319|316.2|319.28|316.48|318.47|315.67|0
1640743500000|2021-12-29 02:05:00|318.93|316.13|319.41|316.61|319.41|316.61|318.6|315.8|0
1640743800000|2021-12-29 02:10:00|319.34|316.54|319.54|316.74|319.68|316.88|319.27|316.47|0
1640744100000|2021-12-29 02:15:00|319.68|316.88|319.4|316.6|319.94|317.14|319.4|316.6|0
1640744400000|2021-12-29 02:20:00|319.54|316.74|319.67|316.87|319.81|317.01|319.54|316.74|0
1640744700000|2021-12-29 02:25:00|319.74|316.94|319.67|316.87|319.81|317.01|319.13|316.33|0
1640745000000|2021-12-29 02:30:00|319.53|316.73|320.21|317.41|320.21|317.41|319.4|316.6|0
1640745300000|2021-12-29 02:35:00|320.34|317.54|321.15|318.35|321.29|318.49|320.07|317.27|0
1640745600000|2021-12-29 02:40:00|321.02|318.22|321.08|318.28|321.22|318.42|320.61|317.81|0
1640745900000|2021-12-29 02:45:00|321.02|318.22|320.88|318.08|321.15|318.35|320.61|317.81|0
1640746200000|2021-12-29 02:50:00|320.74|317.94|321.69|318.89|321.83|319.03|320.61|317.81|0
1640746500000|2021-12-29 02:55:00|321.83|319.03|321.96|319.16|321.96|319.16|321.42|318.62|0
1640746800000|2021-12-29 03:00:00|321.89|319.09|321.55|318.75|321.96|319.16|321.55|318.75|0
1640747100000|2021-12-29 03:05:00|321.61|318.81|321.95|319.15|322.09|319.29|321.55|318.75|0
1640747400000|2021-12-29 03:10:00|322.09|319.29|322.36|319.56|322.77|319.97|322.09|319.29|0
1640747700000|2021-12-29 03:15:00|322.29|319.49|321.95|319.15|322.36|319.56|321.82|319.02|0
1640748000000|2021-12-29 03:20:00|322.09|319.29|321.95|319.15|322.09|319.29|321.68|318.88|0
1640748300000|2021-12-29 03:25:00|321.81|319.01|321.27|318.47|321.88|319.08|320.86|318.06|0
1640748600000|2021-12-29 03:30:00|321.4|318.6|322.28|319.48|322.76|319.96|321.4|318.6|0
1640748900000|2021-12-29 03:35:00|322.35|319.55|322.08|319.28|322.35|319.55|321.94|319.14|0
1640749200000|2021-12-29 03:40:00|322.01|319.21|322.41|319.61|322.62|319.82|321.94|319.14|0
1640749500000|2021-12-29 03:45:00|322.35|319.55|322.41|319.61|322.75|319.95|322.21|319.41|0
1640749800000|2021-12-29 03:50:00|322.35|319.55|322.68|319.88|323.16|320.36|322.34|319.54|0
1640750100000|2021-12-29 03:55:00|322.75|319.95|322.61|319.81|322.75|319.95|322.21|319.41|0
1640750400000|2021-12-29 04:00:00|322.48|319.68|322.2|319.4|322.54|319.74|322.2|319.4|0
1640750700000|2021-12-29 04:05:00|322.07|319.27|322.34|319.54|322.61|319.81|322.07|319.27|0
1640751000000|2021-12-29 04:10:00|322.47|319.67|321.66|318.86|322.47|319.67|321.66|318.86|0
1640751300000|2021-12-29 04:15:00|321.79|318.99|321.93|319.13|321.93|319.13|321.66|318.86|0
1640751600000|2021-12-29 04:20:00|321.79|318.99|322.06|319.26|322.2|319.4|321.79|318.99|0
1640751900000|2021-12-29 04:25:00|321.92|319.12|321.79|318.99|322.19|319.39|321.65|318.85|0
1640752200000|2021-12-29 04:30:00|321.92|319.12|322.19|319.39|322.19|319.39|321.79|318.99|0
1640752500000|2021-12-29 04:35:00|322.26|319.46|322.05|319.25|322.46|319.66|321.98|319.18|0
1640752800000|2021-12-29 04:40:00|322.19|319.39|322.19|319.39|322.46|319.66|322.05|319.25|0
1640753100000|2021-12-29 04:45:00|322.32|319.52|322.05|319.25|322.32|319.52|322.05|319.25|0
1640753400000|2021-12-29 04:50:00|322.18|319.38|322.59|319.79|322.59|319.79|322.18|319.38|0
1640753700000|2021-12-29 04:55:00|322.52|319.72|322.45|319.65|322.59|319.79|322.32|319.52|0
1640754000000|2021-12-29 05:00:00|322.38|319.58|322.04|319.24|322.38|319.58|321.91|319.11|0
1640754300000|2021-12-29 05:05:00|322.18|319.38|322.45|319.65|322.58|319.78|322.04|319.24|0
1640754600000|2021-12-29 05:10:00|322.31|319.51|322.45|319.65|322.72|319.92|322.31|319.51|0
1640754900000|2021-12-29 05:15:00|322.58|319.78|322.85|320.05|322.99|320.19|322.58|319.78|0
1640755200000|2021-12-29 05:20:00|322.72|319.92|322.31|319.51|322.85|320.05|322.31|319.51|0
1640755500000|2021-12-29 05:25:00|322.17|319.37|321.22|318.42|322.31|319.51|321.22|318.42|0
1640755800000|2021-12-29 05:30:00|321.35|318.55|322.17|319.37|322.3|319.5|321.08|318.28|0
1640756100000|2021-12-29 05:35:00|322.23|319.43|324.07|321.27|324.07|321.27|322.17|319.37|0
1640756400000|2021-12-29 05:40:00|323.93|321.13|324.07|321.27|324.07|321.27|323.66|320.86|0
1640756700000|2021-12-29 05:45:00|324.2|321.4|324.47|321.67|324.61|321.81|324.06|321.26|0
1640757000000|2021-12-29 05:50:00|324.34|321.54|324.13|321.33|324.34|321.54|323.99|321.19|0
1640757300000|2021-12-29 05:55:00|324.2|321.4|323.85|321.05|324.2|321.4|323.65|320.85|0
1640757600000|2021-12-29 06:00:00|323.92|321.12|323.78|320.98|324.6|321.8|323.38|320.58|0
1640757900000|2021-12-29 06:05:00|323.71|320.91|323.37|320.57|323.78|320.98|323.1|320.3|0
1640758200000|2021-12-29 06:10:00|323.51|320.71|322.15|319.35|323.65|320.85|322.15|319.35|0
1640758500000|2021-12-29 06:15:00|322.29|319.49|322.42|319.62|322.69|319.89|322.21|319.41|0
1640758800000|2021-12-29 06:20:00|322.69|319.89|322.96|320.16|323.1|320.3|322.42|319.62|0
1640759100000|2021-12-29 06:25:00|322.89|320.09|322.96|320.16|323.1|320.3|322.82|320.02|0
1640759400000|2021-12-29 06:30:00|323.02|320.22|323.36|320.56|323.7|320.9|323.02|320.22|0
1640759700000|2021-12-29 06:35:00|323.29|320.49|323.36|320.56|323.63|320.83|323.09|320.29|0
1640760000000|2021-12-29 06:40:00|323.43|320.63|323.36|320.56|323.56|320.76|323.22|320.42|0
1640760300000|2021-12-29 06:45:00|323.43|320.63|323.36|320.56|323.5|320.7|323.22|320.42|0
1640760600000|2021-12-29 06:50:00|323.49|320.69|323.49|320.69|323.49|320.69|323.36|320.56|0
1640760900000|2021-12-29 06:55:00|323.63|320.83|323.63|320.83|323.9|321.1|323.49|320.69|0
1640761200000|2021-12-29 07:00:00|323.76|320.96|324.3|321.5|324.44|321.64|323.63|320.83|0
1640761500000|2021-12-29 07:05:00|324.44|321.64|324.17|321.37|324.71|321.91|324.03|321.23|0
1640761800000|2021-12-29 07:10:00|324.03|321.23|324.57|321.77|324.71|321.91|324.03|321.23|0
1640762100000|2021-12-29 07:15:00|324.71|321.91|324.16|321.36|325.83|323.03|324.09|321.29|0
1640762400000|2021-12-29 07:20:00|324.1|321.3|323.96|321.16|324.92|322.12|323.82|321.02|0
1640762700000|2021-12-29 07:25:00|323.82|321.02|323.82|321.02|323.89|321.09|323.55|320.75|0
1640763000000|2021-12-29 07:30:00|323.69|320.89|323.14|320.34|323.75|320.95|323|320.2|0
1640763300000|2021-12-29 07:35:00|323.07|320.27|323.68|320.88|323.68|320.88|323|320.2|0
1640763600000|2021-12-29 07:40:00|323.61|320.81|324.02|321.22|324.64|321.84|323.61|320.81|0
1640763900000|2021-12-29 07:45:00|323.95|321.15|324.36|321.56|324.77|321.97|323.95|321.15|0
1640764200000|2021-12-29 07:50:00|324.42|321.62|324.49|321.69|324.77|321.97|324.22|321.42|0
1640764500000|2021-12-29 07:55:00|324.63|321.83|324.9|322.1|325.31|322.51|324.36|321.56|0
1640764800000|2021-12-29 08:00:00|324.76|321.96|323.87|321.07|325.17|322.37|323.54|320.74|0
1640765100000|2021-12-29 08:05:00|323.47|320.94|323.67|321.27|324.7|322.3|323.34|320.94|0
1640765400000|2021-12-29 08:10:00|323.74|321.34|323.06|320.66|323.81|321.41|322.79|320.39|0
1640765700000|2021-12-29 08:15:00|322.92|320.52|322.92|320.52|324.01|321.61|322.78|320.38|0
1640766000000|2021-12-29 08:20:00|323.06|320.66|323.6|321.2|324.01|321.61|323.06|320.66|0
1640766300000|2021-12-29 08:25:00|323.46|321.06|323.6|321.2|324.14|321.74|323.46|321.06|0
1640766600000|2021-12-29 08:30:00|323.46|321.06|324.28|321.88|324.55|322.15|322.92|320.52|0
1640766900000|2021-12-29 08:35:00|324.41|322.01|324.48|322.08|324.55|322.15|324.14|321.74|0
1640767200000|2021-12-29 08:40:00|324.41|322.01|324.68|322.28|324.82|322.42|324.27|321.87|0
1640767500000|2021-12-29 08:45:00|324.55|322.15|324.54|322.14|324.95|322.55|324.27|321.87|0
1640767800000|2021-12-29 08:50:00|324.68|322.28|324|321.6|324.82|322.42|323.86|321.46|0
1640768100000|2021-12-29 08:55:00|323.86|321.46|323.99|321.59|324.54|322.14|323.86|321.46|0
1640768400000|2021-12-29 09:00:00|323.86|321.46|324.81|322.41|324.95|322.55|323.86|321.46|0
1640768700000|2021-12-29 09:05:00|324.95|322.55|323.72|321.32|324.95|322.55|323.45|321.05|0
1640769000000|2021-12-29 09:10:00|323.65|321.25|323.58|321.18|324.13|321.73|323.58|321.18|0
1640769300000|2021-12-29 09:15:00|323.44|321.04|323.44|321.04|323.58|321.18|323.3|320.9|0
1640769600000|2021-12-29 09:20:00|323.37|320.97|323.44|321.04|323.5|321.1|323.03|320.63|0
1640769900000|2021-12-29 09:25:00|323.17|320.77|324.25|321.85|324.26|321.86|323.17|320.77|0
1640770200000|2021-12-29 09:30:00|324.12|321.72|324.12|321.72|324.46|322.06|323.98|321.58|0
1640770500000|2021-12-29 09:35:00|324.25|321.85|324.25|321.85|324.39|321.99|324.11|321.71|0
1640770800000|2021-12-29 09:40:00|324.11|321.71|324.25|321.85|324.66|322.26|324.11|321.71|0
1640771100000|2021-12-29 09:45:00|324.38|321.98|324.25|321.85|324.38|321.98|324.11|321.71|0
1640771400000|2021-12-29 09:50:00|324.38|321.98|324.24|321.84|324.52|322.12|323.97|321.57|0
1640771700000|2021-12-29 09:55:00|324.31|321.91|324.52|322.12|324.52|322.12|324.11|321.71|0
1640772000000|2021-12-29 10:00:00|324.38|321.98|324.79|322.39|325.33|322.93|324.38|321.98|0
1640772300000|2021-12-29 10:05:00|324.72|322.32|324.24|321.84|325.2|322.8|324.1|321.7|0
1640772600000|2021-12-29 10:10:00|324.1|321.7|323.96|321.56|324.24|321.84|323.83|321.43|0
1640772900000|2021-12-29 10:15:00|323.89|321.49|323.82|321.42|324.24|321.84|323.55|321.15|0
1640773200000|2021-12-29 10:20:00|323.96|321.56|323.55|321.15|324.1|321.7|323.28|320.88|0
1640773500000|2021-12-29 10:25:00|323.48|321.08|323.82|321.42|323.96|321.56|323.41|321.01|0
1640773800000|2021-12-29 10:30:00|323.75|321.35|323.68|321.28|323.82|321.42|323.55|321.15|0
1640774100000|2021-12-29 10:35:00|323.61|321.21|323.41|321.01|323.68|321.28|323.27|320.87|0
1640774400000|2021-12-29 10:40:00|323.68|321.28|323.81|321.41|323.95|321.55|323.54|321.14|0
1640774700000|2021-12-29 10:45:00|324.22|321.82|324.01|321.61|324.36|321.96|323.81|321.41|0
1640775000000|2021-12-29 10:50:00|324.09|321.69|322.72|320.32|324.09|321.69|322.58|320.18|0
1640775300000|2021-12-29 10:55:00|322.79|320.39|323.54|321.14|323.67|321.27|322.79|320.39|0
1640775600000|2021-12-29 11:00:00|322.31|319.91|322.51|320.11|322.85|320.45|322.24|319.84|0
1640775900000|2021-12-29 11:05:00|322.44|320.04|321.63|319.23|322.44|320.04|321.36|318.96|0
1640776200000|2021-12-29 11:10:00|321.49|319.09|321.9|319.5|322.17|319.77|321.49|319.09|0
1640776500000|2021-12-29 11:15:00|321.96|319.56|321.22|318.82|321.96|319.56|321.08|318.68|0
1640776800000|2021-12-29 11:20:00|321.08|318.68|321.76|319.36|321.76|319.36|320.81|318.41|0
1640777100000|2021-12-29 11:25:00|321.82|319.42|320.67|318.27|322.03|319.63|320.67|318.27|0
1640777400000|2021-12-29 11:30:00|320.53|318.13|321.21|318.81|321.21|318.81|320.53|318.13|0
1640777700000|2021-12-29 11:35:00|321.07|318.67|320.94|318.54|321.07|318.67|320.66|318.26|0
1640778000000|2021-12-29 11:40:00|321|318.6|320.93|318.53|321.21|318.81|320.93|318.53|0
1640778300000|2021-12-29 11:45:00|320.8|318.4|320.8|318.4|321.07|318.67|320.66|318.26|0
1640778600000|2021-12-29 11:50:00|320.66|318.26|320.66|318.26|320.93|318.53|320.66|318.26|0
1640778900000|2021-12-29 11:55:00|320.52|318.12|321.2|318.8|321.2|318.8|320.39|317.99|0
1640779200000|2021-12-29 12:00:00|321.06|318.66|320.65|318.25|321.2|318.8|320.52|318.12|0
1640779500000|2021-12-29 12:05:00|320.52|318.12|319.57|317.17|320.65|318.25|319.43|317.03|0
1640779800000|2021-12-29 12:10:00|319.43|317.03|319.97|317.57|320.24|317.84|319.16|316.76|0
1640780100000|2021-12-29 12:15:00|319.84|317.44|320.38|317.98|320.51|318.11|319.84|317.44|0
1640780400000|2021-12-29 12:20:00|320.44|318.04|320.51|318.11|320.65|318.25|319.83|317.43|0
1640780700000|2021-12-29 12:25:00|320.37|317.97|321.05|318.65|321.05|318.65|320.37|317.97|0
1640781000000|2021-12-29 12:30:00|320.92|318.52|319.83|317.43|320.92|318.52|319.69|317.29|0
1640781300000|2021-12-29 12:35:00|319.89|317.49|320.5|318.1|320.91|318.51|319.83|317.43|0
1640781600000|2021-12-29 12:40:00|320.37|317.97|320.64|318.24|320.77|318.37|320.37|317.97|0
1640781900000|2021-12-29 12:45:00|320.5|318.1|320.09|317.69|320.5|318.1|319.69|317.29|0
1640782200000|2021-12-29 12:50:00|319.96|317.56|319.96|317.56|320.36|317.96|319.82|317.42|0
1640782500000|2021-12-29 12:55:00|319.82|317.42|319.14|316.74|319.96|317.56|319.01|316.61|0
1640782800000|2021-12-29 13:00:00|319.41|317.01|318.73|316.33|319.55|317.15|318.6|316.2|0
1640783100000|2021-12-29 13:05:00|319|316.6|319.41|317.01|319.55|317.15|318.87|316.47|0
1640783400000|2021-12-29 13:10:00|319.54|317.14|319.68|317.28|320.08|317.68|319.41|317.01|0
1640783700000|2021-12-29 13:15:00|319.81|317.41|319.95|317.55|320.08|317.68|319.68|317.28|0
1640784000000|2021-12-29 13:20:00|319.81|317.41|318.73|316.33|319.95|317.55|318.59|316.19|0
1640784300000|2021-12-29 13:25:00|318.86|316.46|317.18|314.78|319.13|316.73|316.78|314.38|0
1640784600000|2021-12-29 13:30:00|317.59|315.19|317.59|315.19|318.46|316.06|317.32|314.92|0
1640784900000|2021-12-29 13:35:00|317.72|315.32|316.24|313.84|317.72|315.32|316.24|313.84|0
1640785200000|2021-12-29 13:40:00|316.51|314.11|316.91|314.51|317.45|315.05|316.51|314.11|0
1640785500000|2021-12-29 13:45:00|316.64|314.24|317.58|315.18|317.72|315.32|316.64|314.24|0
1640785800000|2021-12-29 13:50:00|317.45|315.05|318.26|315.86|318.66|316.26|317.18|314.78|0
1640786100000|2021-12-29 13:55:00|318.25|315.85|318.52|316.12|318.79|316.39|317.98|315.58|0
1640786400000|2021-12-29 14:00:00|318.39|315.99|320.42|318.02|320.55|318.15|318.39|315.99|0
1640786700000|2021-12-29 14:05:00|320.35|317.95|320.69|318.29|320.96|318.56|319.74|317.34|0
1640787000000|2021-12-29 14:10:00|320.82|318.42|320.55|318.15|320.96|318.56|320.14|317.74|0
1640787300000|2021-12-29 14:15:00|320.82|318.42|320.82|318.42|321.23|318.83|320.01|317.61|0
1640787600000|2021-12-29 14:20:00|320.68|318.28|320|317.6|320.68|318.28|320|317.6|0
1640787900000|2021-12-29 14:25:00|319.87|317.47|319.19|316.79|320.41|318.01|319.19|316.79|0
1640788200000|2021-12-29 14:30:00|319.05|316.65|321.42|319.02|321.9|319.5|319.05|316.65|0
1640788500000|2021-12-29 14:35:00|321.36|318.96|322.17|319.77|322.72|320.32|320.74|318.34|0
1640788800000|2021-12-29 14:40:00|322.44|320.04|321.08|318.68|325.17|322.77|320.95|318.55|0
1640789100000|2021-12-29 14:45:00|321.49|319.09|322.3|319.9|322.71|320.31|319.72|317.32|0
1640789400000|2021-12-29 14:50:00|322.17|319.77|323.8|321.4|324.35|321.95|321.49|319.09|0
1640789700000|2021-12-29 14:55:00|323.66|321.26|322.16|319.76|323.8|321.4|321.08|318.68|0
1640790000000|2021-12-29 15:00:00|322.71|320.31|321.21|318.81|322.84|320.44|320.94|318.54|0
1640790300000|2021-12-29 15:05:00|321.07|318.67|321.89|319.49|322.3|319.9|320.26|317.86|0
1640790600000|2021-12-29 15:10:00|321.75|319.35|316.2|313.8|322.29|319.89|315.39|312.99|0
1640790900000|2021-12-29 15:15:00|316.06|313.66|317|314.6|317.54|315.14|313.51|311.11|0
1640791200000|2021-12-29 15:20:00|316.73|314.33|318.89|316.49|318.89|316.49|316.46|314.06|0
1640791500000|2021-12-29 15:25:00|318.49|316.09|317.14|314.74|318.76|316.36|316.6|314.2|0
1640791800000|2021-12-29 15:30:00|317.27|314.87|318.62|316.22|318.62|316.22|316.19|313.79|0
1640792100000|2021-12-29 15:35:00|318.35|315.95|317.94|315.54|318.48|316.08|317.13|314.73|0
1640792400000|2021-12-29 15:40:00|317.67|315.27|320.38|317.98|321.19|318.79|317.4|315|0
1640792700000|2021-12-29 15:45:00|319.97|317.57|320.65|318.25|321.33|318.93|319.97|317.57|0
1640793000000|2021-12-29 15:50:00|320.71|318.31|321.05|318.65|321.05|318.65|319.29|316.89|0
1640793300000|2021-12-29 15:55:00|320.92|318.52|320.24|317.84|321.05|318.65|319.69|317.29|0
1640793600000|2021-12-29 16:00:00|320.1|317.7|321.05|318.65|321.05|318.65|318.91|316.51|0
1640793900000|2021-12-29 16:05:00|320.91|318.51|320.23|317.83|321.32|318.92|320.1|317.7|0
1640794200000|2021-12-29 16:10:00|320.1|317.7|318.2|315.8|320.1|317.7|318.06|315.66|0
1640794500000|2021-12-29 16:15:00|318.33|315.93|319.28|316.88|319.41|317.01|318.33|315.93|0
1640794800000|2021-12-29 16:20:00|319.55|317.15|318.87|316.47|320.09|317.69|318.87|316.47|0
1640795100000|2021-12-29 16:25:00|318.73|316.33|317.38|314.98|319|316.6|317.11|314.71|0
1640795400000|2021-12-29 16:30:00|316.98|314.58|317.51|315.11|317.65|315.25|316.03|313.63|0
1640795700000|2021-12-29 16:35:00|317.65|315.25|317.11|314.71|318.05|315.65|316.57|314.17|0
1640796000000|2021-12-29 16:40:00|316.97|314.57|317.51|315.11|317.98|315.58|316.57|314.17|0
1640796300000|2021-12-29 16:45:00|317.64|315.24|318.18|315.78|318.45|316.05|316.97|314.57|0
1640796600000|2021-12-29 16:50:00|318.05|315.65|316.83|314.43|318.59|316.19|316.83|314.43|0
1640796900000|2021-12-29 16:55:00|316.7|314.3|316.69|314.29|317.78|315.38|316.29|313.89|0
1640797200000|2021-12-29 17:00:00|316.56|314.16|316.83|314.43|317.1|314.7|315.75|313.35|0
1640797500000|2021-12-29 17:05:00|316.69|314.29|316.02|313.62|317.23|314.83|315.75|313.35|0
1640797800000|2021-12-29 17:10:00|315.88|313.48|315.61|313.21|316.42|314.02|315.34|312.94|0
1640798100000|2021-12-29 17:15:00|315.48|313.08|315.74|313.34|316.01|313.61|314.94|312.54|0
1640798400000|2021-12-29 17:20:00|315.88|313.48|315.47|313.07|316.28|313.88|315.47|313.07|0
1640798700000|2021-12-29 17:25:00|315.34|312.94|314.93|312.53|315.6|313.2|314.66|312.26|0
1640799000000|2021-12-29 17:30:00|315|312.6|315.06|312.66|315.2|312.8|314.39|311.99|0
1640799300000|2021-12-29 17:35:00|315.2|312.8|316.95|314.55|316.95|314.55|315.2|312.8|0
1640799600000|2021-12-29 17:40:00|316.81|314.41|316.54|314.14|316.95|314.55|316.47|314.07|0
1640799900000|2021-12-29 17:45:00|316.47|314.07|316.4|314|316.54|314.14|315.73|313.33|0
1640800200000|2021-12-29 17:50:00|316.27|313.87|316.94|314.54|317.08|314.68|316.27|313.87|0
1640800500000|2021-12-29 17:55:00|317.08|314.68|317.48|315.08|317.61|315.21|316.94|314.54|0
1640800800000|2021-12-29 18:00:00|317.61|315.21|318.83|316.43|318.83|316.43|317.34|314.94|0
1640801100000|2021-12-29 18:05:00|318.69|316.29|319.23|316.83|319.3|316.9|318.56|316.16|0
1640801400000|2021-12-29 18:10:00|319.1|316.7|317.5|315.1|319.1|316.7|316.82|314.42|0
1640801700000|2021-12-29 18:15:00|317.36|314.96|317.36|314.96|317.5|315.1|316.82|314.42|0
1640802000000|2021-12-29 18:20:00|317.22|314.82|316.01|313.61|317.22|314.82|315.87|313.47|0
1640802300000|2021-12-29 18:25:00|316.14|313.74|315.87|313.47|316.41|314.01|315.73|313.33|0
1640802600000|2021-12-29 18:30:00|316|313.6|316.41|314.01|317.08|314.68|315.87|313.47|0
1640802900000|2021-12-29 18:35:00|316.54|314.14|315.59|313.19|316.68|314.28|315.19|312.79|0
1640803200000|2021-12-29 18:40:00|315.73|313.33|316.27|313.87|316.27|313.87|315.73|313.33|0
1640803500000|2021-12-29 18:45:00|316.4|314|316.4|314|316.67|314.27|316|313.6|0
1640803800000|2021-12-29 18:50:00|316.26|313.86|317.48|315.08|317.48|315.08|315.86|313.46|0
1640804100000|2021-12-29 18:55:00|317.34|314.94|318.16|315.76|318.7|316.3|317.07|314.67|0
1640804400000|2021-12-29 19:00:00|318.02|315.62|317.61|315.21|318.02|315.62|317.34|314.94|0
1640804700000|2021-12-29 19:05:00|317.75|315.35|317.88|315.48|318.02|315.62|317.61|315.21|0
1640805000000|2021-12-29 19:10:00|318.02|315.62|319.1|316.7|319.1|316.7|317.88|315.48|0
1640805300000|2021-12-29 19:15:00|318.96|316.56|319.1|316.7|319.23|316.83|318.56|316.16|0
1640805600000|2021-12-29 19:20:00|318.96|316.56|318.55|316.15|319.37|316.97|318.55|316.15|0
1640805900000|2021-12-29 19:25:00|318.42|316.02|318.96|316.56|319.23|316.83|318.42|316.02|0
1640806200000|2021-12-29 19:30:00|318.82|316.42|319.36|316.96|319.43|317.03|318.82|316.42|0
1640806500000|2021-12-29 19:35:00|319.5|317.1|319.5|317.1|319.91|317.51|319.23|316.83|0
1640806800000|2021-12-29 19:40:00|319.56|317.16|318.95|316.55|319.56|317.16|318.41|316.01|0
1640807100000|2021-12-29 19:45:00|319.09|316.69|319.08|316.68|319.09|316.69|318.81|316.41|0
1640807400000|2021-12-29 19:50:00|319.22|316.82|320.03|317.63|320.31|317.91|319.08|316.68|0
1640807700000|2021-12-29 19:55:00|319.9|317.5|320.3|317.9|320.44|318.04|319.9|317.5|0
1640808000000|2021-12-29 20:00:00|320.17|317.77|319.89|317.49|320.17|317.77|319.08|316.68|0
1640808300000|2021-12-29 20:05:00|319.76|317.36|320.84|318.44|320.85|318.45|319.49|317.09|0
1640808600000|2021-12-29 20:10:00|320.71|318.31|320.71|318.31|321.12|318.72|320.43|318.03|0
1640808900000|2021-12-29 20:15:00|320.57|318.17|321.66|319.26|321.93|319.53|320.3|317.9|0
1640809200000|2021-12-29 20:20:00|321.52|319.12|321.25|318.85|321.66|319.26|320.7|318.3|0
1640809500000|2021-12-29 20:25:00|321.31|318.91|322.06|319.66|322.2|319.8|321.11|318.71|0
1640809800000|2021-12-29 20:30:00|322.2|319.8|323.98|321.58|324.25|321.85|322.06|319.66|0
1640810100000|2021-12-29 20:35:00|324.11|321.71|323.15|320.75|324.39|321.99|322.88|320.48|0
1640810400000|2021-12-29 20:40:00|323.29|320.89|322.88|320.48|323.97|321.57|322.6|320.2|0
1640810700000|2021-12-29 20:45:00|323.01|320.61|324.38|321.98|324.93|322.53|322.88|320.48|0
1640811000000|2021-12-29 20:50:00|325.07|322.67|322.74|320.34|325.2|322.8|322.6|320.2|0
1640811300000|2021-12-29 20:55:00|322.6|320.2|319.46|317.06|322.6|320.2|319.33|316.93|0
1640811600000|2021-12-29 21:00:00|319.6|317.2|318.54|316.14|320.55|318.15|318.27|315.87|0
1640811900000|2021-12-29 21:05:00|318.68|316.28|318.81|316.41|319.49|317.09|318.54|316.14|0
1640812200000|2021-12-29 21:10:00|318.95|316.55|317.18|314.78|318.95|316.55|317.18|314.78|0
1640812500000|2021-12-29 21:15:00|317.52|314.72|318.06|315.26|318.06|315.26|317.44|314.64|0
1640812800000|2021-12-29 21:20:00|317.92|315.12|318.05|315.25|318.33|315.53|317.92|315.12|0
1640813100000|2021-12-29 21:25:00|318.19|315.39|317.78|314.98|318.33|315.53|317.78|314.98|0
1640813400000|2021-12-29 21:30:00|317.92|315.12|317.91|315.11|318.05|315.25|317.78|314.98|0
1640813700000|2021-12-29 21:35:00|318.05|315.25|317.91|315.11|318.19|315.39|317.91|315.11|0
1640814000000|2021-12-29 21:40:00|317.78|314.98|317.77|314.97|317.91|315.11|317.5|314.7|0
1640814300000|2021-12-29 21:45:00|317.91|315.11|317.77|314.97|317.91|315.11|317.64|314.84|0
1640814600000|2021-12-29 21:50:00|317.91|315.11|317.36|314.56|317.91|315.11|317.36|314.56|0
1640814900000|2021-12-29 21:55:00|317.23|314.43|317.56|314.76|317.83|315.03|317.23|314.43|0
1640815200000|2021-12-29 22:00:00|317.83|315.03|317.9|315.1|317.95|315.15|317.8|315|0
1640815500000|2021-12-29 22:05:00|317.83|315.03|318.02|315.22|318.04|315.24|317.83|315.03|0
1640815800000|2021-12-29 22:10:00|318|315.2|318|315.2|318|315.2|318|315.2|0
1640816100000|2021-12-29 22:15:00|317.96|315.16|318.04|315.24|318.04|315.24|317.96|315.16|0
1640816400000|2021-12-29 22:20:00|318.12|315.32|318.12|315.32|318.18|315.38|318.12|315.32|0
1640816700000|2021-12-29 22:25:00|318.13|315.33|318.13|315.33|318.15|315.35|318.13|315.33|0
1640817000000|2021-12-29 22:30:00|318.15|315.35|318.15|315.35|318.15|315.35|318.15|315.35|0
1640817300000|2021-12-29 22:35:00|318.13|315.33|317.93|315.13|318.17|315.37|317.91|315.11|0
1640817600000|2021-12-29 22:40:00|317.91|315.11|317.99|315.19|318.01|315.21|317.91|315.11|0
1640817900000|2021-12-29 22:45:00|318.01|315.21|317.85|315.05|318.01|315.21|317.73|314.93|0
1640818200000|2021-12-29 22:50:00|317.91|315.11|317.84|315.04|318|315.2|317.84|315.04|0
1640818500000|2021-12-29 22:55:00|317.92|315.12|317.84|315.04|317.92|315.12|317.84|315.04|0
1640818800000|2021-12-29 23:00:00|318.35|315.55|315.37|312.57|319.1|316.3|315.37|312.57|0
1640819100000|2021-12-29 23:05:00|315.3|312.5|316.11|313.31|316.11|313.31|315.3|312.5|0
1640819400000|2021-12-29 23:10:00|316.18|313.38|316.11|313.31|316.52|313.72|315.98|313.18|0
1640819700000|2021-12-29 23:15:00|316.18|313.38|315.43|312.63|316.38|313.58|315.43|312.63|0
1640820000000|2021-12-29 23:20:00|316.11|313.31|315.57|312.77|316.11|313.31|315.3|312.5|0
1640820300000|2021-12-29 23:25:00|315.7|312.9|315.22|312.42|315.7|312.9|314.89|312.09|0
1640820600000|2021-12-29 23:30:00|315.29|312.49|315.56|312.76|315.83|313.03|315.16|312.36|0
1640820900000|2021-12-29 23:35:00|315.43|312.63|316.1|313.3|316.24|313.44|315.36|312.56|0
1640821200000|2021-12-29 23:40:00|316.24|313.44|316.37|313.57|316.37|313.57|315.83|313.03|0
1640821500000|2021-12-29 23:45:00|316.3|313.5|316.23|313.43|316.91|314.11|316.1|313.3|0
1640821800000|2021-12-29 23:50:00|316.1|313.3|315.69|312.89|316.3|313.5|315.55|312.75|0
1640822100000|2021-12-29 23:55:00|315.75|312.95|315.82|313.02|316.5|313.7|315.69|312.89|0
1640822400000|2021-12-30 00:00:00|315.69|312.89|315.41|312.61|315.82|313.02|315.01|312.21|0
1640822700000|2021-12-30 00:05:00|315.28|312.48|315.28|312.48|315.48|312.68|315.01|312.21|0
1640823000000|2021-12-30 00:10:00|315.41|312.61|314.33|311.53|315.41|312.61|313.92|311.12|0
1640823300000|2021-12-30 00:15:00|314.19|311.39|314.19|311.39|314.33|311.53|313.25|310.45|0
1640823600000|2021-12-30 00:20:00|314.26|311.46|314.66|311.86|314.87|312.07|314.06|311.26|0
1640823900000|2021-12-30 00:25:00|314.73|311.93|314.59|311.79|315|312.2|314.32|311.52|0
1640824200000|2021-12-30 00:30:00|314.46|311.66|315.2|312.4|315.4|312.6|314.32|311.52|0
1640824500000|2021-12-30 00:35:00|315.13|312.33|315.67|312.87|315.67|312.87|315.06|312.26|0
1640824800000|2021-12-30 00:40:00|315.54|312.74|315.33|312.53|315.67|312.87|315.26|312.46|0
1640825100000|2021-12-30 00:45:00|315.4|312.6|315.67|312.87|315.67|312.87|314.99|312.19|0
1640825400000|2021-12-30 00:50:00|315.53|312.73|315.8|313|315.8|313|315.26|312.46|0
1640825700000|2021-12-30 00:55:00|315.66|312.86|315.8|313|315.93|313.13|315.53|312.73|0
1640826000000|2021-12-30 01:00:00|315.86|313.06|315.12|312.32|315.93|313.13|315.12|312.32|0
1640826300000|2021-12-30 01:05:00|315.25|312.45|315.39|312.59|315.66|312.86|315.12|312.32|0
1640826600000|2021-12-30 01:10:00|315.52|312.72|316.47|313.67|316.6|313.8|315.39|312.59|0
1640826900000|2021-12-30 01:15:00|316.6|313.8|317.28|314.48|317.28|314.48|316.4|313.6|0
1640827200000|2021-12-30 01:20:00|317.14|314.34|316.6|313.8|317.14|314.34|315.92|313.12|0
1640827500000|2021-12-30 01:25:00|316.74|313.94|316.73|313.93|317.01|314.21|316.6|313.8|0
1640827800000|2021-12-30 01:30:00|316.87|314.07|316.87|314.07|317.27|314.47|316.53|313.73|0
1640828100000|2021-12-30 01:35:00|316.6|313.8|317.82|315.02|317.95|315.15|316.53|313.73|0
1640828400000|2021-12-30 01:40:00|317.95|315.15|317.95|315.15|318.09|315.29|317.41|314.61|0
1640828700000|2021-12-30 01:45:00|318.08|315.28|317.95|315.15|318.22|315.42|317.68|314.88|0
1640829000000|2021-12-30 01:50:00|317.81|315.01|317.81|315.01|317.95|315.15|317.54|314.74|0
1640829300000|2021-12-30 01:55:00|317.94|315.14|317.81|315.01|317.94|315.14|317.54|314.74|0
1640829600000|2021-12-30 02:00:00|317.94|315.14|318.76|315.96|318.89|316.09|317.67|314.87|0
1640829900000|2021-12-30 02:05:00|318.62|315.82|318.35|315.55|318.62|315.82|318.35|315.55|0
1640830200000|2021-12-30 02:10:00|318.21|315.41|317.26|314.46|318.21|315.41|317.26|314.46|0
1640830500000|2021-12-30 02:15:00|317.39|314.59|317.39|314.59|317.66|314.86|317.26|314.46|0
1640830800000|2021-12-30 02:20:00|317.46|314.66|317.53|314.73|317.66|314.86|317.12|314.32|0
1640831100000|2021-12-30 02:25:00|317.66|314.86|317.45|314.65|317.66|314.86|317.39|314.59|0
1640831400000|2021-12-30 02:30:00|317.52|314.72|317.66|314.86|317.79|314.99|317.12|314.32|0
1640831700000|2021-12-30 02:35:00|317.52|314.72|317.52|314.72|317.52|314.72|317.11|314.31|0
1640832000000|2021-12-30 02:40:00|317.38|314.58|317.38|314.58|317.52|314.72|316.84|314.04|0
1640832300000|2021-12-30 02:45:00|317.25|314.45|317.52|314.72|317.65|314.85|317.24|314.44|0
1640832600000|2021-12-30 02:50:00|317.65|314.85|316.97|314.17|317.65|314.85|316.84|314.04|0
1640832900000|2021-12-30 02:55:00|316.83|314.03|316.83|314.03|316.97|314.17|316.43|313.63|0
1640833200000|2021-12-30 03:00:00|316.7|313.9|317.3|314.5|317.37|314.57|316.56|313.76|0
1640833500000|2021-12-30 03:05:00|317.24|314.44|317.1|314.3|317.3|314.5|316.97|314.17|0
1640833800000|2021-12-30 03:10:00|317.03|314.23|316.56|313.76|317.1|314.3|316.42|313.62|0
1640834100000|2021-12-30 03:15:00|316.69|313.89|316.55|313.75|316.83|314.03|316.42|313.62|0
1640834400000|2021-12-30 03:20:00|316.69|313.89|316.69|313.89|316.69|313.89|316.42|313.62|0
1640834700000|2021-12-30 03:25:00|316.55|313.75|316.01|313.21|316.55|313.75|316.01|313.21|0
1640835000000|2021-12-30 03:30:00|316.14|313.34|316.01|313.21|316.28|313.48|315.94|313.14|0
1640835300000|2021-12-30 03:35:00|316.14|313.34|316.14|313.34|316.14|313.34|316|313.2|0
1640835600000|2021-12-30 03:40:00|316.27|313.47|316.27|313.47|316.41|313.61|316.27|313.47|0
1640835900000|2021-12-30 03:45:00|316.41|313.61|316.13|313.33|316.54|313.74|316.13|313.33|0
1640836200000|2021-12-30 03:50:00|316.27|313.47|316.13|313.33|316.27|313.47|316|313.2|0
1640836500000|2021-12-30 03:55:00|316.27|313.47|316|313.2|316.27|313.47|316|313.2|0
1640836800000|2021-12-30 04:00:00|316.06|313.26|315.99|313.19|316.13|313.33|315.86|313.06|0
1640837100000|2021-12-30 04:05:00|315.92|313.12|316.26|313.46|316.26|313.46|315.92|313.12|0
1640837400000|2021-12-30 04:10:00|316.4|313.6|316.4|313.6|316.53|313.73|316.4|313.6|0
1640837700000|2021-12-30 04:15:00|316.46|313.66|316.8|314|316.94|314.14|316.4|313.6|0
1640838000000|2021-12-30 04:20:00|316.94|314.14|316.8|314|317.07|314.27|316.8|314|0
1640838300000|2021-12-30 04:25:00|316.66|313.86|316.73|313.93|316.93|314.13|316.53|313.73|0
1640838600000|2021-12-30 04:30:00|316.8|314|316.39|313.59|316.8|314|316.25|313.45|0
1640838900000|2021-12-30 04:35:00|316.52|313.72|316.25|313.45|316.52|313.72|316.25|313.45|0
1640839200000|2021-12-30 04:40:00|316.39|313.59|316.52|313.72|316.66|313.86|316.38|313.58|0
1640839500000|2021-12-30 04:45:00|316.45|313.65|316.92|314.12|316.92|314.12|316.31|313.51|0
1640839800000|2021-12-30 04:50:00|316.79|313.99|316.79|313.99|317.06|314.26|316.38|313.58|0
1640840100000|2021-12-30 04:55:00|316.65|313.85|317.06|314.26|317.19|314.39|316.65|313.85|0
1640840400000|2021-12-30 05:00:00|317.12|314.32|317.46|314.66|317.46|314.66|317.05|314.25|0
1640840700000|2021-12-30 05:05:00|317.32|314.52|317.05|314.25|317.32|314.52|316.78|313.98|0
1640841000000|2021-12-30 05:10:00|317.19|314.39|316.78|313.98|317.19|314.39|316.78|313.98|0
1640841300000|2021-12-30 05:15:00|316.91|314.11|316.91|314.11|317.18|314.38|316.78|313.98|0
1640841600000|2021-12-30 05:20:00|316.84|314.04|316.91|314.11|317.05|314.25|316.64|313.84|0
1640841900000|2021-12-30 05:25:00|316.77|313.97|316.64|313.84|316.91|314.11|316.37|313.57|0
1640842200000|2021-12-30 05:30:00|316.57|313.77|316.36|313.56|316.57|313.77|315.96|313.16|0
1640842500000|2021-12-30 05:35:00|316.23|313.43|316.36|313.56|316.63|313.83|315.96|313.16|0
1640842800000|2021-12-30 05:40:00|316.29|313.49|316.02|313.22|316.36|313.56|315.82|313.02|0
1640843100000|2021-12-30 05:45:00|315.95|313.15|316.22|313.42|316.36|313.56|315.95|313.15|0
1640843400000|2021-12-30 05:50:00|316.09|313.29|316.22|313.42|316.22|313.42|315.81|313.01|0
1640843700000|2021-12-30 05:55:00|316.08|313.28|315.27|312.47|316.22|313.42|315.13|312.33|0
1640844000000|2021-12-30 06:00:00|315.13|312.33|315.4|312.6|315.95|313.15|315.13|312.33|0
1640844300000|2021-12-30 06:05:00|315.33|312.53|316.48|313.68|316.76|313.96|315.06|312.26|0
1640844600000|2021-12-30 06:10:00|316.41|313.61|317.23|314.43|317.36|314.56|316.35|313.55|0
1640844900000|2021-12-30 06:15:00|317.16|314.36|316.89|314.09|317.16|314.36|316.62|313.82|0
1640845200000|2021-12-30 06:20:00|316.82|314.02|316.89|314.09|316.95|314.15|316.48|313.68|0
1640845500000|2021-12-30 06:25:00|316.81|314.01|316.48|313.68|316.88|314.08|316.34|313.54|0
1640845800000|2021-12-30 06:30:00|316.61|313.81|316.47|313.67|316.61|313.81|316.2|313.4|0
1640846100000|2021-12-30 06:35:00|316.4|313.6|316.74|313.94|316.88|314.08|316.34|313.54|0
1640846400000|2021-12-30 06:40:00|316.61|313.81|316.74|313.94|316.81|314.01|316.61|313.81|0
1640846700000|2021-12-30 06:45:00|316.61|313.81|316.92|314.12|317.06|314.26|316.47|313.67|0
1640847000000|2021-12-30 06:50:00|316.85|314.05|317.46|314.66|317.46|314.66|316.85|314.05|0
1640847300000|2021-12-30 06:55:00|317.6|314.8|317.46|314.66|317.6|314.8|317.19|314.39|0
1640847600000|2021-12-30 07:00:00|317.73|314.93|317.19|314.39|317.73|314.93|317.05|314.25|0
1640847900000|2021-12-30 07:05:00|317.12|314.32|316.64|313.84|317.46|314.66|316.51|313.71|0
1640848200000|2021-12-30 07:10:00|316.71|313.91|316.24|313.44|316.78|313.98|316.1|313.3|0
1640848500000|2021-12-30 07:15:00|316.37|313.57|316.5|313.7|316.57|313.77|315.96|313.16|0
1640848800000|2021-12-30 07:20:00|316.64|313.84|317.04|314.24|317.18|314.38|316.23|313.43|0
1640849100000|2021-12-30 07:25:00|317.11|314.31|317.72|314.92|317.72|314.92|317.04|314.24|0
1640849400000|2021-12-30 07:30:00|317.86|315.06|319.21|316.41|319.49|316.69|317.86|315.06|0
1640849700000|2021-12-30 07:35:00|319.08|316.28|318.4|315.6|319.21|316.41|318.26|315.46|0
1640850000000|2021-12-30 07:40:00|318.53|315.73|317.85|315.05|318.53|315.73|317.72|314.92|0
1640850300000|2021-12-30 07:45:00|317.78|314.98|317.58|314.78|317.85|315.05|317.44|314.64|0
1640850600000|2021-12-30 07:50:00|317.44|314.64|317.03|314.23|317.44|314.64|316.9|314.1|0
1640850900000|2021-12-30 07:55:00|317.17|314.37|317.44|314.64|317.57|314.77|316.9|314.1|0
1640851200000|2021-12-30 08:00:00|317.84|315.04|317.98|315.18|318.52|315.72|317.57|314.77|0
1640851500000|2021-12-30 08:05:00|317.37|314.97|318.32|315.92|318.46|316.06|316.96|314.56|0
1640851800000|2021-12-30 08:10:00|318.18|315.78|318.05|315.65|318.32|315.92|317.7|315.3|0
1640852100000|2021-12-30 08:15:00|317.91|315.51|318.45|316.05|318.73|316.33|317.91|315.51|0
1640852400000|2021-12-30 08:20:00|318.38|315.98|319.27|316.87|319.54|317.14|318.18|315.78|0
1640852700000|2021-12-30 08:25:00|319.81|317.41|319.54|317.14|319.95|317.55|319.26|316.86|0
1640853000000|2021-12-30 08:30:00|319.4|317|318.99|316.59|319.81|317.41|318.85|316.45|0
1640853300000|2021-12-30 08:35:00|318.85|316.45|318.24|315.84|318.85|316.45|318.17|315.77|0
1640853600000|2021-12-30 08:40:00|318.17|315.77|318.99|316.59|319.12|316.72|318.1|315.7|0
1640853900000|2021-12-30 08:45:00|319.12|316.72|319.8|317.4|319.94|317.54|318.71|316.31|0
1640854200000|2021-12-30 08:50:00|319.66|317.26|319.94|317.54|319.94|317.54|319.66|317.26|0
1640854500000|2021-12-30 08:55:00|320.07|317.67|319.93|317.53|320.21|317.81|319.66|317.26|0
1640854800000|2021-12-30 09:00:00|320.07|317.67|320.34|317.94|320.34|317.94|319.11|316.71|0
1640855100000|2021-12-30 09:05:00|320.48|318.08|320.61|318.21|320.75|318.35|320.2|317.8|0
1640855400000|2021-12-30 09:10:00|320.47|318.07|320.2|317.8|320.75|318.35|320.2|317.8|0
1640855700000|2021-12-30 09:15:00|320.06|317.66|320.74|318.34|320.88|318.48|320.06|317.66|0
1640856000000|2021-12-30 09:20:00|320.61|318.21|320.88|318.48|321.43|319.03|320.47|318.07|0
1640856300000|2021-12-30 09:25:00|320.74|318.34|321.29|318.89|321.42|319.02|320.47|318.07|0
1640856600000|2021-12-30 09:30:00|321.35|318.95|321.28|318.88|321.42|319.02|321.01|318.61|0
1640856900000|2021-12-30 09:35:00|321.42|319.02|322.1|319.7|322.24|319.84|321.15|318.75|0
1640857200000|2021-12-30 09:40:00|321.97|319.57|321.83|319.43|322.38|319.98|321.83|319.43|0
1640857500000|2021-12-30 09:45:00|321.69|319.29|321|318.6|321.83|319.43|320.87|318.47|0
1640857800000|2021-12-30 09:50:00|321.14|318.74|321|318.6|321.41|319.01|320.87|318.47|0
1640858100000|2021-12-30 09:55:00|320.87|318.47|321.07|318.67|321.27|318.87|320.87|318.47|0
1640858400000|2021-12-30 10:00:00|321.27|318.87|320.52|318.12|321.41|319.01|320.52|318.12|0
1640858700000|2021-12-30 10:05:00|320.45|318.05|319.9|317.5|320.73|318.33|319.9|317.5|0
1640859000000|2021-12-30 10:10:00|320.04|317.64|320.18|317.78|320.59|318.19|319.9|317.5|0
1640859300000|2021-12-30 10:15:00|320.31|317.91|320.72|318.32|320.86|318.46|320.1|317.7|0
1640859600000|2021-12-30 10:20:00|320.65|318.25|320.04|317.64|320.65|318.25|320.04|317.64|0
1640859900000|2021-12-30 10:25:00|320.03|317.63|320.03|317.63|320.17|317.77|319.62|317.22|0
1640860200000|2021-12-30 10:30:00|319.9|317.5|319.14|316.74|320.03|317.63|318.94|316.54|0
1640860500000|2021-12-30 10:35:00|319.21|316.81|319.89|317.49|319.89|317.49|319.14|316.74|0
1640860800000|2021-12-30 10:40:00|319.82|317.42|320.16|317.76|320.57|318.17|319.76|317.36|0
1640861100000|2021-12-30 10:45:00|320.3|317.9|320.02|317.62|320.57|318.17|320.02|317.62|0
1640861400000|2021-12-30 10:50:00|319.89|317.49|319.75|317.35|320.09|317.69|319.48|317.08|0
1640861700000|2021-12-30 10:55:00|319.68|317.28|320.36|317.96|320.57|318.17|319.61|317.21|0
1640862000000|2021-12-30 11:00:00|320.29|317.89|320.16|317.76|320.57|318.17|319.75|317.35|0
1640862300000|2021-12-30 11:05:00|320.29|317.89|321.04|318.64|321.04|318.64|320.29|317.89|0
1640862600000|2021-12-30 11:10:00|320.97|318.57|320.83|318.43|321.11|318.71|320.7|318.3|0
1640862900000|2021-12-30 11:15:00|320.76|318.36|320.29|317.89|320.97|318.57|320.15|317.75|0
1640863200000|2021-12-30 11:20:00|320.15|317.75|320.76|318.36|320.76|318.36|320.01|317.61|0
1640863500000|2021-12-30 11:25:00|320.69|318.29|320.28|317.88|320.83|318.43|320.07|317.67|0
1640863800000|2021-12-30 11:30:00|320.42|318.02|320.96|318.56|320.96|318.56|320.28|317.88|0
1640864100000|2021-12-30 11:35:00|321.1|318.7|322.05|319.65|322.19|319.79|321.1|318.7|0
1640864400000|2021-12-30 11:40:00|322.19|319.79|321.91|319.51|322.19|319.79|321.78|319.38|0
1640864700000|2021-12-30 11:45:00|322.05|319.65|323.28|320.88|323.28|320.88|322.05|319.65|0
1640865000000|2021-12-30 11:50:00|323.15|320.75|322.6|320.2|323.42|321.02|322.52|320.12|0
1640865300000|2021-12-30 11:55:00|322.52|320.12|324.29|321.89|325.14|322.74|321.62|319.22|0
1640865600000|2021-12-30 12:00:00|324.16|321.76|323.61|321.21|324.16|321.76|323.2|320.8|0
1640865900000|2021-12-30 12:05:00|323.47|321.07|323.74|321.34|323.81|321.41|323.33|320.93|0
1640866200000|2021-12-30 12:10:00|323.61|321.21|324.29|321.89|324.29|321.89|323.6|321.2|0
1640866500000|2021-12-30 12:15:00|324.43|322.03|324.01|321.61|324.43|322.03|323.88|321.48|0
1640866800000|2021-12-30 12:20:00|324.15|321.75|323.94|321.54|324.29|321.89|323.6|321.2|0
1640867100000|2021-12-30 12:25:00|324.01|321.61|324.15|321.75|324.28|321.88|323.87|321.47|0
1640867400000|2021-12-30 12:30:00|324.28|321.88|324.01|321.61|324.28|321.88|323.6|321.2|0
1640867700000|2021-12-30 12:35:00|324.07|321.67|324.21|321.81|324.28|321.88|324.01|321.61|0
1640868000000|2021-12-30 12:40:00|324.14|321.74|324.55|322.15|324.82|322.42|324|321.6|0
1640868300000|2021-12-30 12:45:00|324.41|322.01|324|321.6|324.69|322.29|323.86|321.46|0
1640868600000|2021-12-30 12:50:00|324.07|321.67|323.31|320.91|324.07|321.67|323.18|320.78|0
1640868900000|2021-12-30 12:55:00|323.18|320.78|322.76|320.36|323.31|320.91|322.63|320.23|0
1640869200000|2021-12-30 13:00:00|322.9|320.5|323.31|320.91|323.31|320.91|322.35|319.95|0
1640869500000|2021-12-30 13:05:00|323.45|321.05|323.31|320.91|323.86|321.46|323.17|320.77|0
1640869800000|2021-12-30 13:10:00|323.44|321.04|322.76|320.36|323.44|321.04|322.76|320.36|0
1640870100000|2021-12-30 13:15:00|322.89|320.49|322.48|320.08|322.89|320.49|322.41|320.01|0
1640870400000|2021-12-30 13:20:00|322.41|320.01|321.66|319.26|322.48|320.08|321.25|318.85|0
1640870700000|2021-12-30 13:25:00|321.52|319.12|322.07|319.67|322.07|319.67|321.25|318.85|0
1640871000000|2021-12-30 13:30:00|322.21|319.81|323.02|320.62|323.02|320.62|322.21|319.81|0
1640871300000|2021-12-30 13:35:00|323.09|320.69|323.43|321.03|323.43|321.03|322.89|320.49|0
1640871600000|2021-12-30 13:40:00|323.57|321.17|323.16|320.76|323.71|321.31|322.88|320.48|0
1640871900000|2021-12-30 13:45:00|323.02|320.62|322.74|320.34|323.29|320.89|322.47|320.07|0
1640872200000|2021-12-30 13:50:00|322.61|320.21|322.33|319.93|322.95|320.55|322.33|319.93|0
1640872500000|2021-12-30 13:55:00|322.4|320|322.6|320.2|322.88|320.48|322.19|319.79|0
1640872800000|2021-12-30 14:00:00|322.47|320.07|322.19|319.79|322.6|320.2|321.37|318.97|0
1640873100000|2021-12-30 14:05:00|322.05|319.65|322.46|320.06|322.46|320.06|322.05|319.65|0
1640873400000|2021-12-30 14:10:00|322.33|319.93|323.01|320.61|323.14|320.74|322.32|319.92|0
1640873700000|2021-12-30 14:15:00|322.87|320.47|322.73|320.33|323.55|321.15|322.73|320.33|0
1640874000000|2021-12-30 14:20:00|322.8|320.4|322.73|320.33|323|320.6|322.46|320.06|0
1640874300000|2021-12-30 14:25:00|322.46|320.06|321.91|319.51|322.46|320.06|321.23|318.83|0
1640874600000|2021-12-30 14:30:00|321.5|319.1|325.6|323.2|325.6|323.2|320.41|318.01|0
1640874900000|2021-12-30 14:35:00|326.15|323.75|326.01|323.61|327.12|324.72|325.6|323.2|0
1640875200000|2021-12-30 14:40:00|326.15|323.75|322.04|319.64|326.15|323.75|321.08|318.68|0
1640875500000|2021-12-30 14:45:00|321.76|319.36|323.54|321.14|324.23|321.83|321.28|318.88|0
1640875800000|2021-12-30 14:50:00|323.68|321.28|322.31|319.91|323.81|321.41|321.63|319.23|0
1640876100000|2021-12-30 14:55:00|322.44|320.04|323.26|320.86|323.67|321.27|322.03|319.63|0
1640876400000|2021-12-30 15:00:00|323.13|320.73|322.85|320.45|323.95|321.55|322.03|319.63|0
1640876700000|2021-12-30 15:05:00|322.99|320.59|325.45|323.05|325.45|323.05|322.58|320.18|0
1640877000000|2021-12-30 15:10:00|325.31|322.91|326.55|324.15|326.55|324.15|324.63|322.23|0
1640877300000|2021-12-30 15:15:00|326.41|324.01|327.24|324.84|327.37|324.97|325.86|323.46|0
1640877600000|2021-12-30 15:20:00|327.1|324.7|326.82|324.42|327.1|324.7|325.45|323.05|0
1640877900000|2021-12-30 15:25:00|326.68|324.28|326.41|324.01|327.51|325.11|326.41|324.01|0
1640878200000|2021-12-30 15:30:00|326.27|323.87|325.58|323.18|326.68|324.28|324.76|322.36|0
1640878500000|2021-12-30 15:35:00|325.72|323.32|324.34|321.94|325.99|323.59|324.07|321.67|0
1640878800000|2021-12-30 15:40:00|324.48|322.08|325.03|322.63|325.44|323.04|324.34|321.94|0
1640879100000|2021-12-30 15:45:00|325.16|322.76|324.89|322.49|325.44|323.04|324.61|322.21|0
1640879400000|2021-12-30 15:50:00|325.02|322.62|324.75|322.35|325.57|323.17|324.61|322.21|0
1640879700000|2021-12-30 15:55:00|324.61|322.21|323.1|320.7|324.75|322.35|322.83|320.43|0
1640880000000|2021-12-30 16:00:00|322.83|320.43|323.37|320.97|323.51|321.11|322.28|319.88|0
1640880300000|2021-12-30 16:05:00|323.24|320.84|322.55|320.15|323.51|321.11|322.41|320.01|0
1640880600000|2021-12-30 16:10:00|322.41|320.01|323.64|321.24|323.92|321.52|322.28|319.88|0
1640880900000|2021-12-30 16:15:00|323.51|321.11|322.96|320.56|323.92|321.52|322.96|320.56|0
1640881200000|2021-12-30 16:20:00|323.09|320.69|323.09|320.69|323.36|320.96|322.41|320.01|0
1640881500000|2021-12-30 16:25:00|322.95|320.55|323.77|321.37|324.46|322.06|322.95|320.55|0
1640881800000|2021-12-30 16:30:00|323.91|321.51|323.63|321.23|324.32|321.92|323.22|320.82|0
1640882100000|2021-12-30 16:35:00|323.77|321.37|324.18|321.78|324.18|321.78|323.36|320.96|0
1640882400000|2021-12-30 16:40:00|324.32|321.92|322.95|320.55|324.32|321.92|322.6|320.2|0
1640882700000|2021-12-30 16:45:00|323.08|320.68|322.81|320.41|323.08|320.68|322.4|320|0
1640883000000|2021-12-30 16:50:00|322.94|320.54|322.8|320.4|323.22|320.82|322.53|320.13|0
1640883300000|2021-12-30 16:55:00|322.67|320.27|323.49|321.09|323.49|321.09|322.67|320.27|0
1640883600000|2021-12-30 17:00:00|323.62|321.22|324.31|321.91|324.45|322.05|323.62|321.22|0
1640883900000|2021-12-30 17:05:00|324.17|321.77|323.35|320.95|324.31|321.91|323.21|320.81|0
1640884200000|2021-12-30 17:10:00|323.21|320.81|322.66|320.26|323.48|321.08|322.25|319.85|0
1640884500000|2021-12-30 17:15:00|322.52|320.12|321.57|319.17|322.66|320.26|321.43|319.03|0
1640884800000|2021-12-30 17:20:00|321.43|319.03|321.15|318.75|321.7|319.3|321.15|318.75|0
1640885100000|2021-12-30 17:25:00|321.29|318.89|322.24|319.84|322.38|319.98|321.02|318.62|0
1640885400000|2021-12-30 17:30:00|322.38|319.98|321.7|319.3|322.38|319.98|321.56|319.16|0
1640885700000|2021-12-30 17:35:00|321.56|319.16|322.24|319.84|322.38|319.98|321.56|319.16|0
1640886000000|2021-12-30 17:40:00|322.1|319.7|323.19|320.79|323.19|320.79|321.97|319.57|0
1640886300000|2021-12-30 17:45:00|323.06|320.66|323.33|320.93|323.6|321.2|323.06|320.66|0
1640886600000|2021-12-30 17:50:00|323.19|320.79|322.92|320.52|323.47|321.07|322.92|320.52|0
1640886900000|2021-12-30 17:55:00|323.05|320.65|323.87|321.47|323.87|321.47|323.05|320.65|0
1640887200000|2021-12-30 18:00:00|323.74|321.34|323.19|320.79|323.74|321.34|323.19|320.79|0
1640887500000|2021-12-30 18:05:00|323.32|320.92|323.6|321.2|323.73|321.33|323.05|320.65|0
1640887800000|2021-12-30 18:10:00|323.32|320.92|322.64|320.24|323.32|320.92|322.5|320.1|0
1640888100000|2021-12-30 18:15:00|322.5|320.1|321.95|319.55|322.77|320.37|321.81|319.41|0
1640888400000|2021-12-30 18:20:00|322.09|319.69|322.63|320.23|322.77|320.37|321.68|319.28|0
1640888700000|2021-12-30 18:25:00|322.49|320.09|322.36|319.96|322.63|320.23|322.22|319.82|0
1640889000000|2021-12-30 18:30:00|322.49|320.09|323.04|320.64|323.17|320.77|322.49|320.09|0
1640889300000|2021-12-30 18:35:00|322.9|320.5|322.76|320.36|323.04|320.64|322.35|319.95|0
1640889600000|2021-12-30 18:40:00|322.49|320.09|323.03|320.63|323.03|320.63|322.35|319.95|0
1640889900000|2021-12-30 18:45:00|323.17|320.77|323.3|320.9|323.72|321.32|323.17|320.77|0
1640890200000|2021-12-30 18:50:00|323.44|321.04|323.05|320.65|323.99|321.59|323.05|320.65|0
1640890500000|2021-12-30 18:55:00|322.91|320.51|322.5|320.1|323.05|320.65|322.23|319.83|0
1640890800000|2021-12-30 19:00:00|322.37|319.97|320.59|318.19|322.37|319.97|320.18|317.78|0
1640891100000|2021-12-30 19:05:00|320.45|318.05|320.99|318.59|321.27|318.87|319.91|317.51|0
1640891400000|2021-12-30 19:10:00|321.06|318.66|320.72|318.32|321.13|318.73|320.31|317.91|0
1640891700000|2021-12-30 19:15:00|320.86|318.46|321.26|318.86|321.54|319.14|320.72|318.32|0
1640892000000|2021-12-30 19:20:00|321.13|318.73|320.85|318.45|321.54|319.14|320.72|318.32|0
1640892300000|2021-12-30 19:25:00|320.99|318.59|321.94|319.54|321.94|319.54|320.85|318.45|0
1640892600000|2021-12-30 19:30:00|321.81|319.41|321.67|319.27|321.94|319.54|321.26|318.86|0
1640892900000|2021-12-30 19:35:00|321.53|319.13|322.08|319.68|322.21|319.81|321.53|319.13|0
1640893200000|2021-12-30 19:40:00|322.21|319.81|322.89|320.49|322.89|320.49|322.21|319.81|0
1640893500000|2021-12-30 19:45:00|322.76|320.36|321.93|319.53|322.89|320.49|321.8|319.4|0
1640893800000|2021-12-30 19:50:00|322.07|319.67|321.52|319.12|322.07|319.67|321.25|318.85|0
1640894100000|2021-12-30 19:55:00|321.39|318.99|321.93|319.53|321.93|319.53|321.39|318.99|0
1640894400000|2021-12-30 20:00:00|322.07|319.67|320.97|318.57|322.07|319.67|320.02|317.62|0
1640894700000|2021-12-30 20:05:00|320.84|318.44|320.02|317.62|321.11|318.71|320.02|317.62|0
1640895000000|2021-12-30 20:10:00|320.15|317.75|319.33|316.93|320.15|317.75|318.79|316.39|0
1640895300000|2021-12-30 20:15:00|319.2|316.8|320.15|317.75|320.28|317.88|319.06|316.66|0
1640895600000|2021-12-30 20:20:00|320.01|317.61|319.33|316.93|320.42|318.02|319.06|316.66|0
1640895900000|2021-12-30 20:25:00|319.19|316.79|318.92|316.52|319.94|317.54|318.78|316.38|0
1640896200000|2021-12-30 20:30:00|319.05|316.65|318.1|315.7|319.73|317.33|318.1|315.7|0
1640896500000|2021-12-30 20:35:00|318.24|315.84|317.83|315.43|318.64|316.24|317.28|314.88|0
1640896800000|2021-12-30 20:40:00|317.69|315.29|315.93|313.53|317.69|315.29|315.25|312.85|0
1640897100000|2021-12-30 20:45:00|315.79|313.39|314.84|312.44|316.6|314.2|313.49|311.09|0
1640897400000|2021-12-30 20:50:00|313.36|310.96|312.28|309.88|314.98|312.58|310.4|308|0
1640897700000|2021-12-30 20:55:00|313.15|310.75|310.83|308.43|313.22|310.82|304.96|302.56|0
1640898000000|2021-12-30 21:00:00|311.1|308.7|309.49|307.09|311.77|309.37|309.22|306.82|0
1640898300000|2021-12-30 21:05:00|309.22|306.82|310.96|308.56|311.1|308.7|309.22|306.82|0
1640898600000|2021-12-30 21:10:00|311.1|308.7|311.9|309.5|312.04|309.64|310.96|308.56|0
1640898900000|2021-12-30 21:15:00|311.97|309.17|311.7|308.9|311.97|309.17|311.02|308.22|0
1640899200000|2021-12-30 21:20:00|311.56|308.76|311.29|308.49|311.83|309.03|311.16|308.36|0
1640899500000|2021-12-30 21:25:00|311.35|308.55|311.02|308.22|311.42|308.62|311.02|308.22|0
1640899800000|2021-12-30 21:30:00|311.15|308.35|310.88|308.08|311.15|308.35|310.75|307.95|0
1640900100000|2021-12-30 21:35:00|311.02|308.22|311.02|308.22|311.55|308.75|311.02|308.22|0
1640900400000|2021-12-30 21:40:00|310.88|308.08|310.74|307.94|311.15|308.35|310.34|307.54|0
1640900700000|2021-12-30 21:45:00|310.88|308.08|310.21|307.41|311.28|308.48|310.21|307.41|0
1640901000000|2021-12-30 21:50:00|310.34|307.54|310.74|307.94|311.14|308.34|310.34|307.54|0
1640901300000|2021-12-30 21:55:00|310.67|307.87|310.94|308.14|311.14|308.34|310.61|307.81|0
1640901600000|2021-12-30 22:00:00|310.78|307.98|310.77|307.97|310.83|308.03|310.77|307.97|0
1640901900000|2021-12-30 22:05:00|310.83|308.03|310.97|308.17|311.18|308.38|310.8|308|0
1640902200000|2021-12-30 22:10:00|311|308.2|310.79|307.99|311|308.2|310.64|307.84|0
1640902500000|2021-12-30 22:15:00|310.87|308.07|310.73|307.93|311.02|308.22|310.54|307.74|0
1640902800000|2021-12-30 22:20:00|310.77|307.97|310.67|307.87|310.81|308.01|310.4|307.6|0
1640903100000|2021-12-30 22:25:00|310.57|307.77|310.53|307.73|310.65|307.85|310.53|307.73|0
1640903400000|2021-12-30 22:30:00|310.51|307.71|310.58|307.78|310.63|307.83|310.51|307.71|0
1640903700000|2021-12-30 22:35:00|310.49|307.69|310.49|307.69|310.49|307.69|310.49|307.69|0
1640904000000|2021-12-30 22:40:00|310.48|307.68|310.51|307.71|310.51|307.71|310.48|307.68|0
1640904300000|2021-12-30 22:45:00|310.48|307.68|310.72|307.92|310.72|307.92|310.48|307.68|0
1640904600000|2021-12-30 22:50:00|310.7|307.9|310.72|307.92|310.72|307.92|310.7|307.9|0
1640904900000|2021-12-30 22:55:00|310.78|307.98|310.74|307.94|310.8|308|310.6|307.8|0
1640905200000|2021-12-30 23:00:00|311.58|308.78|312.06|309.26|312.6|309.8|311.58|308.78|0
1640905500000|2021-12-30 23:05:00|311.99|309.19|311.98|309.18|312.59|309.79|311.79|308.99|0
1640905800000|2021-12-30 23:10:00|312.05|309.25|311.92|309.12|312.19|309.39|311.92|309.12|0
1640906100000|2021-12-30 23:15:00|312.05|309.25|312.05|309.25|312.59|309.79|311.65|308.85|0
1640906400000|2021-12-30 23:20:00|312.11|309.31|311.91|309.11|312.11|309.31|311.51|308.71|0
1640906700000|2021-12-30 23:25:00|311.78|308.98|311.78|308.98|311.78|308.98|311.38|308.58|0
1640907000000|2021-12-30 23:30:00|311.64|308.84|311.24|308.44|311.78|308.98|310.57|307.77|0
1640907300000|2021-12-30 23:35:00|311.1|308.3|311.24|308.44|311.24|308.44|310.7|307.9|0
1640907600000|2021-12-30 23:40:00|311.37|308.57|311.3|308.5|311.37|308.57|311.23|308.43|0
1640907900000|2021-12-30 23:45:00|311.23|308.43|310.96|308.16|311.23|308.43|310.83|308.03|0
1640908200000|2021-12-30 23:50:00|310.83|308.03|310.69|307.89|310.96|308.16|310.29|307.49|0
1640908500000|2021-12-30 23:55:00|310.83|308.03|311.23|308.43|311.36|308.56|310.69|307.89|0
1640908800000|2021-12-31 00:00:00|311.29|308.49|311.16|308.36|311.5|308.7|310.96|308.16|0
1640909100000|2021-12-31 00:05:00|311.09|308.29|310.21|307.41|311.09|308.29|310.15|307.35|0
1640909400000|2021-12-31 00:10:00|310.15|307.35|310.21|307.41|310.69|307.89|310.15|307.35|0
1640909700000|2021-12-31 00:15:00|310.15|307.35|307.87|305.07|310.41|307.61|307.6|304.8|0
1640910000000|2021-12-31 00:20:00|308|305.2|304.94|302.14|308|305.2|304.94|302.14|0
1640910300000|2021-12-31 00:25:00|305|302.2|301.36|298.56|305.34|302.54|299.52|296.72|0
1640910600000|2021-12-31 00:30:00|301.49|298.69|300.3|297.5|301.62|298.82|300.3|297.5|0
1640910900000|2021-12-31 00:35:00|300.43|297.63|301.75|298.95|302.02|299.22|300.43|297.63|0
1640911200000|2021-12-31 00:40:00|301.81|299.01|301.09|298.29|301.81|299.01|300.96|298.16|0
1640911500000|2021-12-31 00:45:00|301.15|298.35|301.35|298.55|301.75|298.95|301.15|298.35|0
1640911800000|2021-12-31 00:50:00|301.41|298.61|302.14|299.34|302.27|299.47|301.35|298.55|0
1640912100000|2021-12-31 00:55:00|302.01|299.21|301.61|298.81|302.27|299.47|301.08|298.28|0
1640912400000|2021-12-31 01:00:00|302.4|299.6|303.2|300.4|303.26|300.46|302.01|299.21|0
1640912700000|2021-12-31 01:05:00|303.26|300.46|302.66|299.86|303.46|300.66|302.53|299.73|0
1640913000000|2021-12-31 01:10:00|302.73|299.93|302.53|299.73|302.93|300.13|302.13|299.33|0
1640913300000|2021-12-31 01:15:00|302.33|299.53|305.31|302.51|306.11|303.31|302.33|299.53|0
1640913600000|2021-12-31 01:20:00|305.51|302.71|307.18|304.38|307.98|305.18|305.05|302.25|0
1640913900000|2021-12-31 01:25:00|307.31|304.51|307.84|305.04|307.84|305.04|307.18|304.38|0
1640914200000|2021-12-31 01:30:00|307.97|305.17|306.37|303.57|308.24|305.44|306.3|303.5|0
1640914500000|2021-12-31 01:35:00|306.5|303.7|307.44|304.64|307.44|304.64|306.24|303.44|0
1640914800000|2021-12-31 01:40:00|307.3|304.5|308.37|305.57|308.37|305.57|306.77|303.97|0
1640915100000|2021-12-31 01:45:00|308.5|305.7|308.23|305.43|308.5|305.7|307.77|304.97|0
1640915400000|2021-12-31 01:50:00|308.37|305.57|308.1|305.3|309.17|306.37|307.56|304.76|0
1640915700000|2021-12-31 01:55:00|307.96|305.16|309.3|306.5|309.3|306.5|307.96|305.16|0
1640916000000|2021-12-31 02:00:00|309.03|306.23|308.5|305.7|309.3|306.5|308.1|305.3|0
1640916300000|2021-12-31 02:05:00|308.49|305.69|308.76|305.96|309.03|306.23|308.36|305.56|0
1640916600000|2021-12-31 02:10:00|308.82|306.02|307.69|304.89|308.82|306.02|307.69|304.89|0
1640916900000|2021-12-31 02:15:00|307.82|305.02|308.22|305.42|308.29|305.49|307.55|304.75|0
1640917200000|2021-12-31 02:20:00|307.95|305.15|306.75|303.95|308.09|305.29|306.35|303.55|0
1640917500000|2021-12-31 02:25:00|306.82|304.02|306.88|304.08|307.15|304.35|306.48|303.68|0
1640917800000|2021-12-31 02:30:00|306.75|303.95|305.81|303.01|306.75|303.95|305.42|302.62|0
1640918100000|2021-12-31 02:35:00|305.95|303.15|305.55|302.75|305.95|303.15|305.28|302.48|0
1640918400000|2021-12-31 02:40:00|305.41|302.61|305.41|302.61|305.55|302.75|304.88|302.08|0
1640918700000|2021-12-31 02:45:00|305.54|302.74|306.07|303.27|306.21|303.41|305.41|302.61|0
1640919000000|2021-12-31 02:50:00|306.14|303.34|306.21|303.41|306.34|303.54|305.94|303.14|0
1640919300000|2021-12-31 02:55:00|306.34|303.54|306.07|303.27|306.34|303.54|305.27|302.47|0
1640919600000|2021-12-31 03:00:00|305.94|303.14|306.13|303.33|306.2|303.4|305.27|302.47|0
1640919900000|2021-12-31 03:05:00|306.07|303.27|305.53|302.73|306.13|303.33|305.33|302.53|0
1640920200000|2021-12-31 03:10:00|305.4|302.6|303.81|301.01|305.4|302.6|303.14|300.34|0
1640920500000|2021-12-31 03:15:00|303.74|300.94|304.47|301.67|304.47|301.67|303.41|300.61|0
1640920800000|2021-12-31 03:20:00|304.33|301.53|303.54|300.74|304.47|301.67|303.4|300.6|0
1640921100000|2021-12-31 03:25:00|303.6|300.8|303.8|301|303.8|301|303.07|300.27|0
1640921400000|2021-12-31 03:30:00|303.93|301.13|304.13|301.33|304.59|301.79|303.53|300.73|0
1640921700000|2021-12-31 03:35:00|304.2|301.4|304.06|301.26|304.39|301.59|303.53|300.73|0
1640922000000|2021-12-31 03:40:00|303.93|301.13|303.66|300.86|304.06|301.26|303.53|300.73|0
1640922300000|2021-12-31 03:45:00|303.72|300.92|303.92|301.12|304.19|301.39|303.66|300.86|0
1640922600000|2021-12-31 03:50:00|303.86|301.06|304.32|301.52|304.72|301.92|303.79|300.99|0
1640922900000|2021-12-31 03:55:00|304.38|301.58|304.38|301.58|304.45|301.65|304.19|301.39|0
1640923200000|2021-12-31 04:00:00|304.58|301.78|305.31|302.51|305.51|302.71|304.38|301.58|0
1640923500000|2021-12-31 04:05:00|305.25|302.45|305.24|302.44|305.57|302.77|305.24|302.44|0
1640923800000|2021-12-31 04:10:00|305.11|302.31|305.24|302.44|305.51|302.71|304.98|302.18|0
1640924100000|2021-12-31 04:15:00|305.11|302.31|305.11|302.31|305.11|302.31|304.98|302.18|0
1640924400000|2021-12-31 04:20:00|305.24|302.44|305.11|302.31|305.24|302.44|304.97|302.17|0
1640924700000|2021-12-31 04:25:00|305.1|302.3|304.84|302.04|305.24|302.44|304.84|302.04|0
1640925000000|2021-12-31 04:30:00|304.77|301.97|305.3|302.5|305.37|302.57|304.77|301.97|0
1640925300000|2021-12-31 04:35:00|305.37|302.57|305.5|302.7|305.5|302.7|305.1|302.3|0
1640925600000|2021-12-31 04:40:00|305.63|302.83|305.5|302.7|305.63|302.83|305.23|302.43|0
1640925900000|2021-12-31 04:45:00|305.63|302.83|305.63|302.83|305.76|302.96|305.49|302.69|0
1640926200000|2021-12-31 04:50:00|305.76|302.96|305.62|302.82|305.89|303.09|305.49|302.69|0
1640926500000|2021-12-31 04:55:00|305.76|302.96|305.89|303.09|306.02|303.22|305.69|302.89|0
1640926800000|2021-12-31 05:00:00|305.82|303.02|305.49|302.69|305.89|303.09|305.22|302.42|0
1640927100000|2021-12-31 05:05:00|305.42|302.62|305.22|302.42|305.49|302.69|304.95|302.15|0
1640927400000|2021-12-31 05:10:00|305.35|302.55|305.88|303.08|305.88|303.08|305.35|302.55|0
1640927700000|2021-12-31 05:15:00|306.02|303.22|305.88|303.08|306.15|303.35|305.88|303.08|0
1640928000000|2021-12-31 05:20:00|305.81|303.01|305.61|302.81|305.88|303.08|305.61|302.81|0
1640928300000|2021-12-31 05:25:00|305.48|302.68|305.48|302.68|305.61|302.81|305.21|302.41|0
1640928600000|2021-12-31 05:30:00|305.61|302.81|307.61|304.81|308.01|305.21|305.61|302.81|0
1640928900000|2021-12-31 05:35:00|307.47|304.67|306.81|304.01|307.47|304.67|306.67|303.87|0
1640929200000|2021-12-31 05:40:00|306.67|303.87|306.67|303.87|306.8|304|306.54|303.74|0
1640929500000|2021-12-31 05:45:00|306.54|303.74|306.93|304.13|306.93|304.13|306.4|303.6|0
1640929800000|2021-12-31 05:50:00|306.87|304.07|307.47|304.67|307.47|304.67|306.87|304.07|0
1640930100000|2021-12-31 05:55:00|307.53|304.73|307.46|304.66|307.73|304.93|307.46|304.66|0
1640930400000|2021-12-31 06:00:00|307.6|304.8|307.46|304.66|308.13|305.33|307.13|304.33|0
1640930700000|2021-12-31 06:05:00|307.6|304.8|307.79|304.99|308.4|305.6|307.6|304.8|0
1640931000000|2021-12-31 06:10:00|307.86|305.06|307.46|304.66|307.86|305.06|307.33|304.53|0
1640931300000|2021-12-31 06:15:00|307.39|304.59|307.72|304.92|307.73|304.93|307.32|304.52|0
1640931600000|2021-12-31 06:20:00|307.86|305.06|306.98|304.18|307.92|305.12|306.58|303.78|0
1640931900000|2021-12-31 06:25:00|307.05|304.25|306.92|304.12|307.19|304.39|306.85|304.05|0
1640932200000|2021-12-31 06:30:00|307.05|304.25|306.65|303.85|307.05|304.25|306.65|303.85|0
1640932500000|2021-12-31 06:35:00|306.78|303.98|306.65|303.85|306.78|303.98|306.31|303.51|0
1640932800000|2021-12-31 06:40:00|306.78|303.98|306.91|304.11|307.05|304.25|306.78|303.98|0
1640933100000|2021-12-31 06:45:00|306.84|304.04|306.71|303.91|306.91|304.11|306.64|303.84|0
1640933400000|2021-12-31 06:50:00|306.78|303.98|306.71|303.91|306.78|303.98|306.57|303.77|0
1640933700000|2021-12-31 06:55:00|306.64|303.84|306.57|303.77|306.91|304.11|306.37|303.57|0
1640934000000|2021-12-31 07:00:00|306.64|303.84|307.3|304.5|307.44|304.64|306.57|303.77|0
1640934300000|2021-12-31 07:05:00|307.44|304.64|307.7|304.9|307.7|304.9|307.44|304.64|0
1640934600000|2021-12-31 07:10:00|307.77|304.97|308.1|305.3|308.1|305.3|307.7|304.9|0
1640934900000|2021-12-31 07:15:00|308.24|305.44|308.16|305.36|308.37|305.57|307.7|304.9|0
1640935200000|2021-12-31 07:20:00|308.1|305.3|307.83|305.03|308.23|305.43|307.83|305.03|0
1640935500000|2021-12-31 07:25:00|307.76|304.96|307.83|305.03|307.83|305.03|307.63|304.83|0
1640935800000|2021-12-31 07:30:00|307.69|304.89|307.83|305.03|307.96|305.16|307.63|304.83|0
1640936100000|2021-12-31 07:35:00|307.69|304.89|308.09|305.29|308.23|305.43|307.56|304.76|0
1640936400000|2021-12-31 07:40:00|308.02|305.22|308.22|305.42|308.22|305.42|307.96|305.16|0
1640936700000|2021-12-31 07:45:00|308.09|305.29|307.55|304.75|308.36|305.56|307.42|304.62|0
1640937000000|2021-12-31 07:50:00|307.69|304.89|307.02|304.22|307.95|305.15|306.88|304.08|0
1640937300000|2021-12-31 07:55:00|307.15|304.35|307.68|304.88|307.68|304.88|306.88|304.08|0
1640937600000|2021-12-31 08:00:00|307.82|305.02|308.48|305.68|308.75|305.95|307.68|304.88|0
1640937900000|2021-12-31 08:05:00|308.28|305.88|308.55|306.15|308.55|306.15|307.61|305.21|0
1640938200000|2021-12-31 08:10:00|308.82|306.42|309.62|307.22|309.75|307.35|308.82|306.42|0
1640938500000|2021-12-31 08:15:00|309.48|307.08|308.41|306.01|309.89|307.49|308.28|305.88|0
1640938800000|2021-12-31 08:20:00|308.54|306.14|308.41|306.01|308.81|306.41|308.27|305.87|0
1640939100000|2021-12-31 08:25:00|308.54|306.14|308.67|306.27|308.94|306.54|308.41|306.01|0
1640939400000|2021-12-31 08:30:00|308.6|306.2|309.61|307.21|309.61|307.21|308.6|306.2|0
1640939700000|2021-12-31 08:35:00|309.48|307.08|308.94|306.54|309.48|307.08|308.8|306.4|0
1640940000000|2021-12-31 08:40:00|308.8|306.4|309.34|306.94|309.47|307.07|308.54|306.14|0
1640940300000|2021-12-31 08:45:00|309.4|307|308.93|306.53|309.87|307.47|308.93|306.53|0
1640940600000|2021-12-31 08:50:00|309.07|306.67|308.8|306.4|309.07|306.67|308.8|306.4|0
1640940900000|2021-12-31 08:55:00|308.73|306.33|308.53|306.13|308.8|306.4|308.19|305.79|0
1640941200000|2021-12-31 09:00:00|308.39|305.99|308.39|305.99|308.53|306.13|308.13|305.73|0
1640941500000|2021-12-31 09:05:00|308.46|306.06|309.46|307.06|309.46|307.06|308.26|305.86|0
1640941800000|2021-12-31 09:10:00|309.33|306.93|309.19|306.79|309.46|307.06|309.19|306.79|0
1640942100000|2021-12-31 09:15:00|309.26|306.86|307.18|304.78|309.33|306.93|307.18|304.78|0
1640942400000|2021-12-31 09:20:00|307.11|304.71|306.91|304.51|307.45|305.05|306.51|304.11|0
1640942700000|2021-12-31 09:25:00|306.78|304.38|307.31|304.91|307.45|305.05|306.78|304.38|0
1640943000000|2021-12-31 09:30:00|307.18|304.78|307.31|304.91|307.58|305.18|307.18|304.78|0
1640943300000|2021-12-31 09:35:00|307.37|304.97|307.84|305.44|307.84|305.44|307.37|304.97|0
1640943600000|2021-12-31 09:40:00|307.98|305.58|308.04|305.64|308.24|305.84|307.84|305.44|0
1640943900000|2021-12-31 09:45:00|308.11|305.71|307.84|305.44|308.24|305.84|307.84|305.44|0
1640944200000|2021-12-31 09:50:00|307.97|305.57|308.1|305.7|308.37|305.97|307.97|305.57|0
1640944500000|2021-12-31 09:55:00|308.24|305.84|308.37|305.97|308.37|305.97|308.1|305.7|0
1640944800000|2021-12-31 10:00:00|308.5|306.1|307.83|305.43|308.5|306.1|307.83|305.43|0
1640945100000|2021-12-31 10:05:00|307.7|305.3|307.56|305.16|307.97|305.57|307.43|305.03|0
1640945400000|2021-12-31 10:10:00|307.7|305.3|307.56|305.16|307.7|305.3|307.43|305.03|0
1640945700000|2021-12-31 10:15:00|307.63|305.23|307.56|305.16|307.69|305.29|307.49|305.09|0
1640946000000|2021-12-31 10:20:00|307.49|305.09|307.29|304.89|307.56|305.16|307.16|304.76|0
1640946300000|2021-12-31 10:25:00|307.35|304.95|307.82|305.42|307.82|305.42|307.29|304.89|0
1640946600000|2021-12-31 10:30:00|307.96|305.56|307.95|305.55|308.22|305.82|307.82|305.42|0
1640946900000|2021-12-31 10:35:00|307.82|305.42|307.42|305.02|307.95|305.55|307.42|305.02|0
1640947200000|2021-12-31 10:40:00|307.28|304.88|306.61|304.21|307.28|304.88|306.08|303.68|0
1640947500000|2021-12-31 10:45:00|306.75|304.35|306.21|303.81|306.88|304.48|306.08|303.68|0
1640947800000|2021-12-31 10:50:00|306.35|303.95|306.34|303.94|306.48|304.08|305.95|303.55|0
1640948100000|2021-12-31 10:55:00|306.48|304.08|306.34|303.94|306.74|304.34|306.34|303.94|0
1640948400000|2021-12-31 11:00:00|306.61|304.21|305.94|303.54|306.67|304.27|305.94|303.54|0
1640948700000|2021-12-31 11:05:00|305.41|303.01|304.47|302.07|305.54|303.14|304.34|301.94|0
1640949000000|2021-12-31 11:10:00|304.41|302.01|305.14|302.74|305.14|302.74|304.41|302.01|0
1640949300000|2021-12-31 11:15:00|305.2|302.8|305.4|303|305.67|303.27|305.14|302.74|0
1640949600000|2021-12-31 11:20:00|305.53|303.13|305.67|303.27|307.39|304.99|305.4|303|0
1640949900000|2021-12-31 11:25:00|305.6|303.2|306.06|303.66|306.33|303.93|305.4|303|0
1640950200000|2021-12-31 11:30:00|305.93|303.53|305.4|303|305.93|303.53|305.33|302.93|0
1640950500000|2021-12-31 11:35:00|305.26|302.86|305.39|302.99|305.53|303.13|305.26|302.86|0
1640950800000|2021-12-31 11:40:00|305.53|303.13|305.39|302.99|305.99|303.59|305.32|302.92|0
1640951100000|2021-12-31 11:45:00|305.52|303.12|305.26|302.86|305.52|303.12|305.12|302.72|0
1640951400000|2021-12-31 11:50:00|305.39|302.99|304.59|302.19|305.39|302.99|304.06|301.66|0
1640951700000|2021-12-31 11:55:00|304.72|302.32|303.92|301.52|304.85|302.45|303.26|300.86|0
1640952000000|2021-12-31 12:00:00|304.06|301.66|302.86|300.46|304.06|301.66|302.86|300.46|0
1640952300000|2021-12-31 12:05:00|302.6|300.2|302.08|299.68|302.99|300.59|301.68|299.28|0
1640952600000|2021-12-31 12:10:00|302.21|299.81|304.85|302.45|305.54|303.14|300.77|298.37|0
1640952900000|2021-12-31 12:15:00|305.11|302.71|305.78|303.38|305.91|303.51|304.98|302.58|0
1640953200000|2021-12-31 12:20:00|305.64|303.24|306.7|304.3|306.7|304.3|305.51|303.11|0
1640953500000|2021-12-31 12:25:00|306.84|304.44|307.37|304.97|307.37|304.97|306.44|304.04|0
1640953800000|2021-12-31 12:30:00|307.43|305.03|307.5|305.1|307.77|305.37|307.16|304.76|0
1640954100000|2021-12-31 12:35:00|307.37|304.97|306.57|304.17|307.43|305.03|305.64|303.24|0
1640954400000|2021-12-31 12:40:00|306.5|304.1|308.17|305.77|308.3|305.9|306.5|304.1|0
1640954700000|2021-12-31 12:45:00|308.03|305.63|308.03|305.63|308.43|306.03|307.9|305.5|0
1640955000000|2021-12-31 12:50:00|308.1|305.7|308.43|306.03|308.43|306.03|307.9|305.5|0
1640955300000|2021-12-31 12:55:00|308.3|305.9|308.03|305.63|308.7|306.3|307.89|305.49|0
1640955600000|2021-12-31 13:00:00|308.16|305.76|307.62|305.22|308.16|305.76|307.23|304.83|0
1640955900000|2021-12-31 13:05:00|307.49|305.09|307.52|305.12|307.92|305.52|307.12|304.72|0
1640956200000|2021-12-31 13:10:00|307.65|305.25|307.39|304.99|308.19|305.79|307.39|304.99|0
1640956500000|2021-12-31 13:15:00|307.45|305.05|307.78|305.38|308.05|305.65|307.25|304.85|0
1640956800000|2021-12-31 13:20:00|307.92|305.52|307.78|305.38|307.92|305.52|307.38|304.98|0
1640957100000|2021-12-31 13:25:00|307.85|305.45|307.91|305.51|308.05|305.65|307.78|305.38|0
1640957400000|2021-12-31 13:30:00|307.84|305.44|307.64|305.24|308.05|305.65|307.64|305.24|0
1640957700000|2021-12-31 13:35:00|307.78|305.38|308.71|306.31|309.38|306.98|307.38|304.98|0
1640958000000|2021-12-31 13:40:00|308.78|306.38|308.98|306.58|309.11|306.71|308.31|305.91|0
1640958300000|2021-12-31 13:45:00|308.84|306.44|308.31|305.91|308.98|306.58|308.04|305.64|0
1640958600000|2021-12-31 13:50:00|308.04|305.64|308.84|306.44|308.97|306.57|307.37|304.97|0
1640958900000|2021-12-31 13:55:00|308.71|306.31|307.9|305.5|308.97|306.57|307.83|305.43|0
1640959200000|2021-12-31 14:00:00|308.04|305.64|308.3|305.9|308.84|306.44|307.77|305.37|0
1640959500000|2021-12-31 14:05:00|308.43|306.03|308.83|306.43|309.1|306.7|308.43|306.03|0
1640959800000|2021-12-31 14:10:00|308.97|306.57|308.43|306.03|308.97|306.57|308.3|305.9|0
1640960100000|2021-12-31 14:15:00|308.56|306.16|307.76|305.36|308.83|306.43|307.36|304.96|0
1640960400000|2021-12-31 14:20:00|308.03|305.63|307.89|305.49|308.43|306.03|307.63|305.23|0
1640960700000|2021-12-31 14:25:00|307.76|305.36|307.49|305.09|308.02|305.62|307.49|305.09|0
1640961000000|2021-12-31 14:30:00|307.62|305.22|315.15|312.75|315.15|312.75|307.22|304.82|0
1640961300000|2021-12-31 14:35:00|315.02|312.62|314.88|312.48|315.56|313.16|313.8|311.4|0
1640961600000|2021-12-31 14:40:00|315.01|312.61|311.25|308.85|315.96|313.56|311.25|308.85|0
1640961900000|2021-12-31 14:45:00|311.52|309.12|310.18|307.78|312.72|310.32|309.24|306.84|0
1640962200000|2021-12-31 14:50:00|310.04|307.64|312.32|309.92|312.45|310.05|309.64|307.24|0
1640962500000|2021-12-31 14:55:00|312.45|310.05|309.9|307.5|313.66|311.26|308.44|306.04|0
1640962800000|2021-12-31 15:00:00|309.64|307.24|308.57|306.17|310.5|308.1|305.38|302.98|0
1640963100000|2021-12-31 15:05:00|308.43|306.03|309.11|306.71|312.04|309.64|308.17|305.77|0
1640963400000|2021-12-31 15:10:00|309.24|306.84|308.31|305.91|309.78|307.38|307.77|305.37|0
1640963700000|2021-12-31 15:15:00|308.17|305.77|310.58|308.18|311.12|308.72|307.91|305.51|0
1640964000000|2021-12-31 15:20:00|310.18|307.78|308.04|305.64|310.18|307.78|307.77|305.37|0
1640964300000|2021-12-31 15:25:00|307.9|305.5|309.64|307.24|310.04|307.64|307.77|305.37|0
1640964600000|2021-12-31 15:30:00|309.91|307.51|304.97|302.57|309.91|307.51|304.84|302.44|0
1640964900000|2021-12-31 15:35:00|305.11|302.71|304.97|302.57|306.17|303.77|303.91|301.51|0
1640965200000|2021-12-31 15:40:00|304.77|302.37|306.71|304.31|306.71|304.31|302.06|299.66|0
1640965500000|2021-12-31 15:45:00|306.97|304.57|306.3|303.9|307.24|304.84|305.64|303.24|0
1640965800000|2021-12-31 15:50:00|306.44|304.04|307.77|305.37|308.04|305.64|304.97|302.57|0
1640966100000|2021-12-31 15:55:00|307.64|305.24|308.23|305.83|308.7|306.3|307.5|305.1|0
1640966400000|2021-12-31 16:00:00|308.43|306.03|307.36|304.96|309.37|306.97|306.43|304.03|0
1640966700000|2021-12-31 16:05:00|307.23|304.83|307.1|304.7|307.5|305.1|306.16|303.76|0
1640967000000|2021-12-31 16:10:00|306.96|304.56|307.49|305.09|308.89|306.49|306.56|304.16|0
1640967300000|2021-12-31 16:15:00|307.36|304.96|308.69|306.29|309.23|306.83|307.09|304.69|0
1640967600000|2021-12-31 16:20:00|308.56|306.16|308.83|306.43|309.23|306.83|308.56|306.16|0
1640967900000|2021-12-31 16:25:00|308.69|306.29|308.96|306.56|309.23|306.83|308.69|306.29|0
1640968200000|2021-12-31 16:30:00|308.82|306.42|308.02|305.62|309.23|306.83|307.75|305.35|0
1640968500000|2021-12-31 16:35:00|308.15|305.75|307.75|305.35|308.15|305.75|307.08|304.68|0
1640968800000|2021-12-31 16:40:00|307.88|305.48|308.42|306.02|308.55|306.15|307.62|305.22|0
1640969100000|2021-12-31 16:45:00|308.55|306.15|308.01|305.61|308.95|306.55|307.61|305.21|0
1640969400000|2021-12-31 16:50:00|307.88|305.48|306.81|304.41|307.88|305.48|305.75|303.35|0
1640969700000|2021-12-31 16:55:00|306.68|304.28|305.88|303.48|307.48|305.08|305.74|303.34|0
1640970000000|2021-12-31 17:00:00|306.01|303.61|307.07|304.67|307.34|304.94|304.68|302.28|0
1640970300000|2021-12-31 17:05:00|306.94|304.54|306.67|304.27|307.61|305.21|306.67|304.27|0
1640970600000|2021-12-31 17:10:00|306.8|304.4|306.14|303.74|307.2|304.8|305.6|303.2|0
1640970900000|2021-12-31 17:15:00|306|303.6|304.41|302.01|306|303.6|304.01|301.61|0
1640971200000|2021-12-31 17:20:00|304.27|301.87|305.47|303.07|305.73|303.33|304.01|301.61|0
1640971500000|2021-12-31 17:25:00|305.33|302.93|305.07|302.67|306.26|303.86|305.07|302.67|0
1640971800000|2021-12-31 17:30:00|305.2|302.8|304.93|302.53|305.46|303.06|304.67|302.27|0
1640972100000|2021-12-31 17:35:00|305.06|302.66|307.73|305.33|307.73|305.33|304.93|302.53|0
1640972400000|2021-12-31 17:40:00|307.59|305.19|307.72|305.32|307.99|305.59|307.59|305.19|0
1640972700000|2021-12-31 17:45:00|307.86|305.46|306.79|304.39|307.86|305.46|306.65|304.25|0
1640973000000|2021-12-31 17:50:00|306.92|304.52|307.85|305.45|307.99|305.59|306.92|304.52|0
1640973300000|2021-12-31 17:55:00|307.72|305.32|308.28|305.88|311.59|309.19|307.72|305.32|0
1640973600000|2021-12-31 18:00:00|308.54|306.14|308.68|306.28|308.94|306.54|307.87|305.47|0
1640973900000|2021-12-31 18:05:00|308.81|306.41|308.67|306.27|309.48|307.08|308.41|306.01|0
1640974200000|2021-12-31 18:10:00|308.54|306.14|308.54|306.14|309.08|306.68|308.4|306|0
1640974500000|2021-12-31 18:15:00|308.4|306|308.13|305.73|308.94|306.54|307.87|305.47|0
1640974800000|2021-12-31 18:20:00|308|305.6|308.53|306.13|309.21|306.81|307.87|305.47|0
1640975100000|2021-12-31 18:25:00|308.4|306|309.2|306.8|309.34|306.94|308.27|305.87|0
1640975400000|2021-12-31 18:30:00|309.34|306.94|309.87|307.47|310.14|307.74|307.99|305.59|0
1640975700000|2021-12-31 18:35:00|309.74|307.34|308.66|306.26|310.14|307.74|308.66|306.26|0
1640976000000|2021-12-31 18:40:00|308.8|306.4|307.45|305.05|308.8|306.4|307.45|305.05|0
1640976300000|2021-12-31 18:45:00|307.32|304.92|307.59|305.19|307.85|305.45|307.05|304.65|0
1640976600000|2021-12-31 18:50:00|307.45|305.05|308.25|305.85|308.25|305.85|307.18|304.78|0
1640976900000|2021-12-31 18:55:00|308.12|305.72|309.33|306.93|309.33|306.93|308.12|305.72|0
1640977200000|2021-12-31 19:00:00|309.46|307.06|309.86|307.46|310.26|307.86|308.92|306.52|0
1640977500000|2021-12-31 19:05:00|310|307.6|309.72|307.32|311.21|308.81|309.65|307.25|0
1640977800000|2021-12-31 19:10:00|309.59|307.19|309.05|306.65|309.99|307.59|308.78|306.38|0
1640978100000|2021-12-31 19:15:00|308.92|306.52|307.44|305.04|309.05|306.65|307.17|304.77|0
1640978400000|2021-12-31 19:20:00|307.31|304.91|307.04|304.64|307.97|305.57|306.9|304.5|0
1640978700000|2021-12-31 19:25:00|307.17|304.77|307.97|305.57|308.37|305.97|306.9|304.5|0
1640979000000|2021-12-31 19:30:00|307.9|305.5|308.51|306.11|309.31|306.91|307.9|305.5|0
1640979300000|2021-12-31 19:35:00|308.37|305.97|309.04|306.64|309.04|306.64|307.97|305.57|0
1640979600000|2021-12-31 19:40:00|308.91|306.51|308.77|306.37|309.31|306.91|308.5|306.1|0
1640979900000|2021-12-31 19:45:00|308.64|306.24|306.51|304.11|308.77|306.37|306.1|303.7|0
1640980200000|2021-12-31 19:50:00|306.64|304.24|305.83|303.43|306.91|304.51|305.83|303.43|0
1640980500000|2021-12-31 19:55:00|305.97|303.57|305.7|303.3|306.24|303.84|304.76|302.36|0
1640980800000|2021-12-31 20:00:00|305.56|303.16|307.3|304.9|308.25|305.85|305.56|303.16|0
1640981100000|2021-12-31 20:05:00|307.17|304.77|307.03|304.63|307.44|305.04|306.37|303.97|0
1640981400000|2021-12-31 20:10:00|307.17|304.77|305.96|303.56|307.7|305.3|305.83|303.43|0
1640981700000|2021-12-31 20:15:00|305.83|303.43|307.3|304.9|307.3|304.9|305.42|303.02|0
1640982000000|2021-12-31 20:20:00|307.16|304.76|307.03|304.63|307.16|304.76|305.96|303.56|0
1640982300000|2021-12-31 20:25:00|306.89|304.49|308.5|306.1|309.04|306.64|306.76|304.36|0
1640982600000|2021-12-31 20:30:00|308.64|306.24|306.49|304.09|309.31|306.91|306.22|303.82|0
1640982900000|2021-12-31 20:35:00|306.69|304.29|307.02|304.62|307.02|304.62|306.08|303.68|0
1640983200000|2021-12-31 20:40:00|307.16|304.76|308.5|306.1|308.63|306.23|306.89|304.49|0
1640983500000|2021-12-31 20:45:00|308.36|305.96|307.29|304.89|309.84|307.44|307.29|304.89|0
1640983800000|2021-12-31 20:50:00|307.22|304.82|300.88|298.48|307.22|304.82|300.75|298.35|0
1640984100000|2021-12-31 20:55:00|300.75|298.35|299.42|297.02|301.81|299.41|299.42|297.02|0
1640984400000|2021-12-31 21:00:00|299.82|297.42|302.34|299.94|303.8|301.4|299.82|297.42|0
1640984700000|2021-12-31 21:05:00|302.2|299.8|302.07|299.67|302.6|300.2|301.67|299.27|0
1640985000000|2021-12-31 21:10:00|302.2|299.8|302.86|300.46|303|300.6|301.67|299.27|0
1641197100000|2022-01-03 08:05:00|308.39|305.99|307.85|305.45|308.93|306.53|307.85|305.45|0
1641197400000|2022-01-03 08:10:00|307.99|305.59|308.52|306.12|308.52|306.12|307.72|305.32|0
1641197700000|2022-01-03 08:15:00|308.59|306.19|308.52|306.12|309.47|307.07|308.52|306.12|0
1641198000000|2022-01-03 08:20:00|308.79|306.39|308.92|306.52|309.2|306.8|308.52|306.12|0
1641198300000|2022-01-03 08:25:00|308.79|306.39|309.19|306.79|309.19|306.79|308.65|306.25|0
1641198600000|2022-01-03 08:30:00|309.33|306.93|308.79|306.39|309.33|306.93|308.65|306.25|0
1641198900000|2022-01-03 08:35:00|308.85|306.45|309.32|306.92|309.59|307.19|308.79|306.39|0
1641199200000|2022-01-03 08:40:00|309.25|306.85|308.92|306.52|309.46|307.06|308.78|306.38|0
1641199500000|2022-01-03 08:45:00|309.05|306.65|308.37|305.97|309.19|306.79|308.37|305.97|0
1641199800000|2022-01-03 08:50:00|308.51|306.11|307.56|305.16|308.51|306.11|307.43|305.03|0
1641200100000|2022-01-03 08:55:00|307.49|305.09|307.56|305.16|307.97|305.57|307.22|304.82|0
1641200400000|2022-01-03 09:00:00|307.7|305.3|307.29|304.89|308.24|305.84|307.02|304.62|0
1641200700000|2022-01-03 09:05:00|307.36|304.96|306.89|304.49|307.36|304.96|306.35|303.95|0
1641201000000|2022-01-03 09:10:00|306.75|304.35|308.63|306.23|308.77|306.37|306.75|304.35|0
1641201300000|2022-01-03 09:15:00|308.7|306.3|307.48|305.08|308.77|306.37|307.29|304.89|0
1641201600000|2022-01-03 09:20:00|307.55|305.15|308.63|306.23|308.63|306.23|307.55|305.15|0
1641201900000|2022-01-03 09:25:00|308.5|306.1|308.49|306.09|308.96|306.56|308.09|305.69|0
1641202200000|2022-01-03 09:30:00|308.63|306.23|308.83|306.43|308.9|306.5|308.09|305.69|0
1641202500000|2022-01-03 09:35:00|308.76|306.36|308.55|306.15|309.03|306.63|308.35|305.95|0
1641202800000|2022-01-03 09:40:00|308.35|305.95|308.55|306.15|308.76|306.36|308.08|305.68|0
1641203100000|2022-01-03 09:45:00|308.69|306.29|309.43|307.03|309.43|307.03|308.35|305.95|0
1641203400000|2022-01-03 09:50:00|309.3|306.9|310.1|307.7|310.51|308.11|309.3|306.9|0
1641203700000|2022-01-03 09:55:00|310.17|307.77|310.91|308.51|311.05|308.65|309.97|307.57|0
1641204000000|2022-01-03 10:00:00|311.05|308.65|310.51|308.11|311.05|308.65|310.3|307.9|0
1641204300000|2022-01-03 10:05:00|310.57|308.17|310.84|308.44|310.91|308.51|310.51|308.11|0
1641204600000|2022-01-03 10:10:00|310.78|308.38|311.72|309.32|311.72|309.32|310.78|308.38|0
1641204900000|2022-01-03 10:15:00|311.86|309.46|311.72|309.32|312.26|309.86|311.58|309.18|0
1641205200000|2022-01-03 10:20:00|311.86|309.46|312.46|310.06|313.08|310.68|311.86|309.46|0
1641205500000|2022-01-03 10:25:00|312.6|310.2|313.35|310.95|313.35|310.95|312.53|310.13|0
1641205800000|2022-01-03 10:30:00|313.21|310.81|312.94|310.54|313.28|310.88|312.67|310.27|0
1641206100000|2022-01-03 10:35:00|313.07|310.67|313.21|310.81|313.48|311.08|312.8|310.4|0
1641206400000|2022-01-03 10:40:00|313.07|310.67|313.2|310.8|313.21|310.81|312.8|310.4|0
1641206700000|2022-01-03 10:45:00|313.13|310.73|313.13|310.73|313.2|310.8|313.07|310.67|0
1641207000000|2022-01-03 10:50:00|313.2|310.8|313.2|310.8|313.34|310.94|312.79|310.39|0
1641207300000|2022-01-03 10:55:00|313.34|310.94|313.61|311.21|313.74|311.34|313.2|310.8|0
1641207600000|2022-01-03 11:00:00|313.74|311.34|314.7|312.3|314.9|312.5|313.74|311.34|0
1641207900000|2022-01-03 11:05:00|314.83|312.43|314.83|312.43|315.24|312.84|314.69|312.29|0
1641208200000|2022-01-03 11:10:00|314.97|312.57|314.69|312.29|315.38|312.98|314.69|312.29|0
1641208500000|2022-01-03 11:15:00|314.83|312.43|315.1|312.7|315.1|312.7|314.69|312.29|0
1641208800000|2022-01-03 11:20:00|315.24|312.84|315.37|312.97|315.51|313.11|315.23|312.83|0
1641209100000|2022-01-03 11:25:00|315.51|313.11|314.69|312.29|315.64|313.24|314.28|311.88|0
1641209400000|2022-01-03 11:30:00|314.75|312.35|315.09|312.69|315.3|312.9|314.68|312.28|0
1641209700000|2022-01-03 11:35:00|314.96|312.56|315.36|312.96|315.5|313.1|314.68|312.28|0
1641210000000|2022-01-03 11:40:00|315.23|312.83|314.88|312.48|315.23|312.83|314.68|312.28|0
1641210300000|2022-01-03 11:45:00|314.82|312.42|314.81|312.41|314.95|312.55|314.54|312.14|0
1641210600000|2022-01-03 11:50:00|314.68|312.28|314.95|312.55|315.22|312.82|314.68|312.28|0
1641210900000|2022-01-03 11:55:00|315.01|312.61|315.36|312.96|315.49|313.09|314.95|312.55|0
1641211200000|2022-01-03 12:00:00|315.22|312.82|314.67|312.27|315.22|312.82|314.53|312.13|0
1641211500000|2022-01-03 12:05:00|314.4|312|313.58|311.18|314.6|312.2|313.58|311.18|0
1641211800000|2022-01-03 12:10:00|313.71|311.31|314.05|311.65|314.39|311.99|313.58|311.18|0
1641212100000|2022-01-03 12:15:00|313.99|311.59|314.39|311.99|314.53|312.13|313.98|311.58|0
1641212400000|2022-01-03 12:20:00|314.26|311.86|313.57|311.17|314.53|312.13|313.57|311.17|0
1641212700000|2022-01-03 12:25:00|313.64|311.24|313.71|311.31|314.25|311.85|313.3|310.9|0
1641213000000|2022-01-03 12:30:00|313.57|311.17|313.3|310.9|313.57|311.17|312.62|310.22|0
1641213300000|2022-01-03 12:35:00|313.23|310.83|313.43|311.03|313.43|311.03|312.89|310.49|0
1641213600000|2022-01-03 12:40:00|313.29|310.89|312.88|310.48|313.7|311.3|312.88|310.48|0
1641213900000|2022-01-03 12:45:00|313.02|310.62|312.61|310.21|313.02|310.62|311.66|309.26|0
1641214200000|2022-01-03 12:50:00|312.47|310.07|312.61|310.21|313.02|310.62|312.47|310.07|0
1641214500000|2022-01-03 12:55:00|312.34|309.94|311.93|309.53|312.47|310.07|311.79|309.39|0
1641214800000|2022-01-03 13:00:00|311.66|309.26|312.33|309.93|312.33|309.93|311.66|309.26|0
1641215100000|2022-01-03 13:05:00|312.2|309.8|312.06|309.66|312.33|309.93|311.52|309.12|0
1641215400000|2022-01-03 13:10:00|312.19|309.79|311.92|309.52|312.19|309.79|311.79|309.39|0
1641215700000|2022-01-03 13:15:00|311.79|309.39|310.84|308.44|313.22|310.82|310.57|308.17|0
1641216000000|2022-01-03 13:20:00|310.7|308.3|311.11|308.71|311.11|308.71|310.57|308.17|0
1641216300000|2022-01-03 13:25:00|311.24|308.84|311.38|308.98|311.51|309.11|310.7|308.3|0
1641216600000|2022-01-03 13:30:00|311.24|308.84|310.29|307.89|311.65|309.25|310.02|307.62|0
1641216900000|2022-01-03 13:35:00|310.22|307.82|310.29|307.89|310.83|308.43|310.15|307.75|0
1641217200000|2022-01-03 13:40:00|310.15|307.75|309.88|307.48|310.42|308.02|309.48|307.08|0
1641217500000|2022-01-03 13:45:00|309.75|307.35|310.69|308.29|310.69|308.29|309.75|307.35|0
1641217800000|2022-01-03 13:50:00|310.56|308.16|310.28|307.88|310.83|308.43|310.01|307.61|0
1641218100000|2022-01-03 13:55:00|310.35|307.95|306.23|303.83|310.42|308.02|306.23|303.83|0
1641218400000|2022-01-03 14:00:00|306.5|304.1|305.96|303.56|306.9|304.5|305.02|302.62|0
1641218700000|2022-01-03 14:05:00|306.09|303.69|306.63|304.23|306.63|304.23|304.75|302.35|0
1641219000000|2022-01-03 14:10:00|306.76|304.36|307.3|304.9|307.3|304.9|305.96|303.56|0
1641219300000|2022-01-03 14:15:00|307.17|304.77|307.7|305.3|307.97|305.57|306.22|303.82|0
1641219600000|2022-01-03 14:20:00|307.63|305.23|307.16|304.76|307.63|305.23|306.62|304.22|0
1641219900000|2022-01-03 14:25:00|307.03|304.63|305.01|302.61|307.3|304.9|304.74|302.34|0
1641220200000|2022-01-03 14:30:00|305.14|302.74|309.18|306.78|309.45|307.05|304.87|302.47|0
1641220500000|2022-01-03 14:35:00|308.91|306.51|309.59|307.19|312.3|309.9|308.1|305.7|0
1641220800000|2022-01-03 14:40:00|310.4|308|308.84|306.44|310.67|308.27|308.5|306.1|0
1641221100000|2022-01-03 14:45:00|309.32|306.92|298.73|296.33|309.45|307.05|291.48|289.08|0
1641221400000|2022-01-03 14:50:00|297.54|295.14|296.36|293.96|300.39|297.99|292.28|289.88|0
1641221700000|2022-01-03 14:55:00|296.75|294.35|296.25|293.85|299.41|297.01|294.11|291.71|0
1641222000000|2022-01-03 15:00:00|296.65|294.25|297.84|295.44|300.43|298.03|295.72|293.32|0
1641222300000|2022-01-03 15:05:00|297.31|294.91|297.84|295.44|299.3|296.9|296.51|294.11|0
1641222600000|2022-01-03 15:10:00|297.97|295.57|302.23|299.83|302.9|300.5|297.97|295.57|0
1641222900000|2022-01-03 15:15:00|302.37|299.97|302.9|300.5|304.24|301.84|301.16|298.76|0
1641223200000|2022-01-03 15:20:00|302.36|299.96|303.03|300.63|303.03|300.63|299.69|297.29|0
1641223500000|2022-01-03 15:25:00|303.17|300.77|305.85|303.45|305.85|303.45|302.36|299.96|0
1641223800000|2022-01-03 15:30:00|305.99|303.59|302.09|299.69|306.12|303.72|299.96|297.56|0
1641224100000|2022-01-03 15:35:00|302.22|299.82|299.71|297.31|302.89|300.49|298.91|296.51|0
1641224400000|2022-01-03 15:40:00|299.64|297.24|299.04|296.64|301.38|298.98|298.51|296.11|0
1641224700000|2022-01-03 15:45:00|298.91|296.51|301.05|298.65|301.59|299.19|298.38|295.98|0
1641225000000|2022-01-03 15:50:00|301.18|298.78|301.83|299.43|301.83|299.43|299.44|297.04|0
1641225300000|2022-01-03 15:55:00|302.09|299.69|302.09|299.69|302.63|300.23|300.62|298.22|0
1641225600000|2022-01-03 16:00:00|301.96|299.56|301.15|298.75|302.49|300.09|300.09|297.69|0
1641225900000|2022-01-03 16:05:00|301.02|298.62|299.28|296.88|301.96|299.56|298.62|296.22|0
1641226200000|2022-01-03 16:10:00|299.15|296.75|297.15|294.75|299.42|297.02|296.89|294.49|0
1641226500000|2022-01-03 16:15:00|297.29|294.89|297.28|294.88|298.08|295.68|296.22|293.82|0
1641226800000|2022-01-03 16:20:00|297.15|294.75|298.61|296.21|299.01|296.61|296.22|293.82|0
1641227100000|2022-01-03 16:25:00|298.35|295.95|298.61|296.21|298.88|296.48|297.28|294.88|0
1641227400000|2022-01-03 16:30:00|298.21|295.81|296.75|294.35|298.34|295.94|296.48|294.08|0
1641227700000|2022-01-03 16:35:00|296.88|294.48|293.44|291.04|297.15|294.75|292.92|290.52|0
1641228000000|2022-01-03 16:40:00|293.57|291.17|297.54|295.14|297.54|295.14|293.57|291.17|0
1641228300000|2022-01-03 16:45:00|297.41|295.01|298.2|295.8|300.07|297.67|296.88|294.48|0
1641228600000|2022-01-03 16:50:00|298.34|295.94|297.73|295.33|298.87|296.47|296.21|293.81|0
1641228900000|2022-01-03 16:55:00|297.8|295.4|297.8|295.4|298.6|296.2|296.87|294.47|0
1641229200000|2022-01-03 17:00:00|297.67|295.27|297.8|295.4|298.06|295.66|295.94|293.54|0
1641229500000|2022-01-03 17:05:00|297.66|295.26|298.33|295.93|298.73|296.33|296.47|294.07|0
1641229800000|2022-01-03 17:10:00|298.46|296.06|298.86|296.46|298.86|296.46|296.87|294.47|0
1641230100000|2022-01-03 17:15:00|298.72|296.32|298.86|296.46|299.12|296.72|297.93|295.53|0
1641230400000|2022-01-03 17:20:00|299.12|296.72|300.59|298.19|300.99|298.59|298.99|296.59|0
1641230700000|2022-01-03 17:25:00|300.52|298.12|300.58|298.18|300.72|298.32|299.79|297.39|0
1641231000000|2022-01-03 17:30:00|300.72|298.32|299.92|297.52|300.72|298.32|299.52|297.12|0
1641231300000|2022-01-03 17:35:00|300.05|297.65|299.38|296.98|300.32|297.92|298.98|296.58|0
1641231600000|2022-01-03 17:40:00|299.25|296.85|299.11|296.71|299.65|297.25|298.18|295.78|0
1641231900000|2022-01-03 17:45:00|299.38|296.98|299.78|297.38|300.04|297.64|299.38|296.98|0
1641232200000|2022-01-03 17:50:00|299.91|297.51|298.58|296.18|300.58|298.18|298.58|296.18|0
1641232500000|2022-01-03 17:55:00|298.71|296.31|298.71|296.31|299.24|296.84|298.44|296.04|0
1641232800000|2022-01-03 18:00:00|298.84|296.44|298.97|296.57|299.11|296.71|297.77|295.37|0
1641233100000|2022-01-03 18:05:00|299.1|296.7|298.04|295.64|299.1|296.7|297.9|295.5|0
1641233400000|2022-01-03 18:10:00|297.9|295.5|300.43|298.03|301.5|299.1|297.37|294.97|0
1641233700000|2022-01-03 18:15:00|300.3|297.9|300.7|298.3|301.37|298.97|300.03|297.63|0
1641234000000|2022-01-03 18:20:00|300.83|298.43|300.96|298.56|301.63|299.23|300.83|298.43|0
1641234300000|2022-01-03 18:25:00|301.1|298.7|301.23|298.83|301.9|299.5|300.96|298.56|0
1641234600000|2022-01-03 18:30:00|301.5|299.1|300.69|298.29|301.9|299.5|300.29|297.89|0
1641234900000|2022-01-03 18:35:00|300.83|298.43|300.82|298.42|301.23|298.83|300.56|298.16|0
1641235200000|2022-01-03 18:40:00|300.69|298.29|302.96|300.56|303.1|300.7|300.42|298.02|0
1641235500000|2022-01-03 18:45:00|303.1|300.7|302.96|300.56|303.1|300.7|302.02|299.62|0
1641235800000|2022-01-03 18:50:00|303.1|300.7|304.44|302.04|304.44|302.04|302.96|300.56|0
1641236100000|2022-01-03 18:55:00|304.57|302.17|304.84|302.44|304.98|302.58|304.03|301.63|0
1641236400000|2022-01-03 19:00:00|304.7|302.3|304.7|302.3|305.51|303.11|304.17|301.77|0
1641236700000|2022-01-03 19:05:00|304.57|302.17|306.18|303.78|306.59|304.19|304.16|301.76|0
1641237000000|2022-01-03 19:10:00|306.05|303.65|305.78|303.38|306.32|303.92|305.51|303.11|0
1641237300000|2022-01-03 19:15:00|305.64|303.24|305.77|303.37|306.32|303.92|305.1|302.7|0
1641237600000|2022-01-03 19:20:00|305.91|303.51|305.67|303.27|308.45|306.05|305.23|302.83|0
1641237900000|2022-01-03 19:25:00|305.8|303.4|306.74|304.34|306.75|304.35|305.53|303.13|0
1641238200000|2022-01-03 19:30:00|306.61|304.21|306.07|303.67|307.28|304.88|306.07|303.67|0
1641238500000|2022-01-03 19:35:00|306.2|303.8|307.42|305.02|307.42|305.02|305.93|303.53|0
1641238800000|2022-01-03 19:40:00|307.82|305.42|310.39|307.99|310.66|308.26|307.82|305.42|0
1641239100000|2022-01-03 19:45:00|310.26|307.86|309.71|307.31|310.8|308.4|309.31|306.91|0
1641239400000|2022-01-03 19:50:00|309.85|307.45|309.3|306.9|310.25|307.85|309.03|306.63|0
1641239700000|2022-01-03 19:55:00|309.17|306.77|308.35|305.95|309.17|306.77|308.08|305.68|0
1641240000000|2022-01-03 20:00:00|308.22|305.82|308.76|306.36|309.17|306.77|307.27|304.87|0
1641240300000|2022-01-03 20:05:00|308.62|306.22|308.76|306.36|309.03|306.63|307.81|305.41|0
1641240600000|2022-01-03 20:10:00|308.62|306.22|309.16|306.76|309.7|307.3|308.62|306.22|0
1641240900000|2022-01-03 20:15:00|309.3|306.9|309.02|306.62|309.7|307.3|308.35|305.95|0
1641241200000|2022-01-03 20:20:00|309.29|306.89|308.75|306.35|309.97|307.57|308.61|306.21|0
1641241500000|2022-01-03 20:25:00|308.89|306.49|309.15|306.75|309.7|307.3|308.61|306.21|0
1641241800000|2022-01-03 20:30:00|309.29|306.89|309.83|307.43|309.97|307.57|308.61|306.21|0
1641242100000|2022-01-03 20:35:00|309.97|307.57|309.29|306.89|311.05|308.65|308.74|306.34|0
1641242400000|2022-01-03 20:40:00|309.15|306.75|306.71|304.31|309.42|307.02|305.23|302.83|0
1641242700000|2022-01-03 20:45:00|306.58|304.18|310.77|308.37|310.77|308.37|306.31|303.91|0
1641243000000|2022-01-03 20:50:00|309.55|307.15|309.69|307.29|310.91|308.51|307.79|305.39|0
1641243300000|2022-01-03 20:55:00|309.82|307.42|310.91|308.51|311.18|308.78|307.93|305.53|0
1641243600000|2022-01-03 21:00:00|311.31|308.91|311.31|308.91|311.31|308.91|310.23|307.83|0
1641243900000|2022-01-03 21:05:00|311.45|309.05|311.02|308.62|312.74|310.34|310.63|308.23|0
1641244200000|2022-01-03 21:10:00|310.89|308.49|310.21|307.81|311.16|308.76|309.93|307.53|0
1641244500000|2022-01-03 21:15:00|310.54|307.74|311.49|308.69|311.49|308.69|310.54|307.74|0
1641244800000|2022-01-03 21:20:00|311.63|308.83|311.62|308.82|312.03|309.23|311.49|308.69|0
1641245100000|2022-01-03 21:25:00|311.49|308.69|311.21|308.41|311.9|309.1|311.08|308.28|0
1641245400000|2022-01-03 21:30:00|311.35|308.55|311.35|308.55|311.49|308.69|311.21|308.41|0
1641245700000|2022-01-03 21:35:00|311.21|308.41|311.89|309.09|312.03|309.23|311.21|308.41|0
1641246000000|2022-01-03 21:40:00|311.75|308.95|311.21|308.41|311.82|309.02|311.07|308.27|0
1641246300000|2022-01-03 21:45:00|311.34|308.54|310.12|307.32|311.34|308.54|310.12|307.32|0
1641246600000|2022-01-03 21:50:00|310.25|307.45|310.39|307.59|310.39|307.59|310.12|307.32|0
1641246900000|2022-01-03 21:55:00|310.45|307.65|310.32|307.52|310.52|307.72|310.12|307.32|0
1641247200000|2022-01-03 22:00:00|310.34|307.54|310.49|307.69|310.49|307.69|310.32|307.52|0
1641247500000|2022-01-03 22:05:00|310.51|307.71|310.59|307.79|310.6|307.8|310.49|307.69|0
1641247800000|2022-01-03 22:10:00|310.57|307.77|310.55|307.75|310.57|307.77|310.53|307.73|0
1641248100000|2022-01-03 22:15:00|310.57|307.77|310.61|307.81|310.61|307.81|310.45|307.65|0
1641248400000|2022-01-03 22:20:00|310.47|307.67|310.69|307.89|310.69|307.89|310.47|307.67|0
1641248700000|2022-01-03 22:25:00|310.59|307.79|310.68|307.88|310.7|307.9|310.59|307.79|0
1641249000000|2022-01-03 22:30:00|310.65|307.85|310.7|307.9|310.7|307.9|310.59|307.79|0
1641249300000|2022-01-03 22:35:00|310.68|307.88|310.6|307.8|310.72|307.92|310.6|307.8|0
1641249600000|2022-01-03 22:40:00|310.58|307.78|310.56|307.76|310.6|307.8|310.56|307.76|0
1641249900000|2022-01-03 22:45:00|310.44|307.64|310.48|307.68|310.5|307.7|310.4|307.6|0
1641250200000|2022-01-03 22:50:00|310.5|307.7|310.64|307.84|310.64|307.84|310.5|307.7|0
1641250500000|2022-01-03 22:55:00|310.65|307.85|310.67|307.87|310.71|307.91|310.51|307.71|0
1641250800000|2022-01-03 23:00:00|310.56|307.76|310.63|307.83|311.24|308.44|310.36|307.56|0
1641251100000|2022-01-03 23:05:00|310.77|307.97|311.04|308.24|311.17|308.37|310.63|307.83|0
1641251400000|2022-01-03 23:10:00|311.17|308.37|311.31|308.51|311.58|308.78|310.77|307.97|0
1641251700000|2022-01-03 23:15:00|311.37|308.57|311.03|308.23|311.44|308.64|310.83|308.03|0
1641252000000|2022-01-03 23:20:00|311.17|308.37|310.76|307.96|311.44|308.64|310.62|307.82|0
1641252300000|2022-01-03 23:25:00|310.83|308.03|310.35|307.55|310.83|308.03|310.35|307.55|0
1641252600000|2022-01-03 23:30:00|310.49|307.69|310.48|307.68|310.49|307.69|309.54|306.74|0
1641252900000|2022-01-03 23:35:00|310.35|307.55|309.8|307|310.35|307.55|309.53|306.73|0
1641253200000|2022-01-03 23:40:00|309.87|307.07|310.48|307.68|310.48|307.68|309.67|306.87|0
1641253500000|2022-01-03 23:45:00|310.62|307.82|310.07|307.27|310.62|307.82|309.8|307|0
1641253800000|2022-01-03 23:50:00|309.94|307.14|309.8|307|310|307.2|309.39|306.59|0
1641254100000|2022-01-03 23:55:00|309.73|306.93|309.39|306.59|309.93|307.13|308.98|306.18|0
1641254400000|2022-01-04 00:00:00|309.52|306.72|309.45|306.65|309.79|306.99|308.44|305.64|0
1641254700000|2022-01-04 00:05:00|309.32|306.52|308.98|306.18|309.32|306.52|308.71|305.91|0
1641255000000|2022-01-04 00:10:00|308.84|306.04|309.25|306.45|309.52|306.72|308.84|306.04|0
1641255300000|2022-01-04 00:15:00|309.38|306.58|309.38|306.58|309.52|306.72|308.57|305.77|0
1641255600000|2022-01-04 00:20:00|309.31|306.51|308.97|306.17|309.52|306.72|308.84|306.04|0
1641255900000|2022-01-04 00:25:00|309.11|306.31|309.04|306.24|309.51|306.71|308.97|306.17|0
1641256200000|2022-01-04 00:30:00|308.97|306.17|309.1|306.3|309.38|306.58|308.76|305.96|0
1641256500000|2022-01-04 00:35:00|309.03|306.23|309.1|306.3|309.37|306.57|308.83|306.03|0
1641256800000|2022-01-04 00:40:00|308.97|306.17|309.1|306.3|309.24|306.44|308.49|305.69|0
1641257100000|2022-01-04 00:45:00|309.24|306.44|310.05|307.25|310.05|307.25|309.24|306.44|0
1641257400000|2022-01-04 00:50:00|310.18|307.38|310.45|307.65|310.59|307.79|309.91|307.11|0
1641257700000|2022-01-04 00:55:00|310.32|307.52|310.18|307.38|310.92|308.12|310.04|307.24|0
1641258000000|2022-01-04 01:00:00|310.04|307.24|309.36|306.56|310.04|307.24|309.09|306.29|0
1641258300000|2022-01-04 01:05:00|309.5|306.7|310.38|307.58|310.45|307.65|309.5|306.7|0
1641258600000|2022-01-04 01:10:00|310.45|307.65|310.85|308.05|310.85|308.05|309.9|307.1|0
1641258900000|2022-01-04 01:15:00|310.72|307.92|310.58|307.78|311.26|308.46|310.58|307.78|0
1641259200000|2022-01-04 01:20:00|310.44|307.64|310.85|308.05|310.98|308.18|310.44|307.64|0
1641259500000|2022-01-04 01:25:00|310.91|308.11|310.71|307.91|311.05|308.25|310.57|307.77|0
1641259800000|2022-01-04 01:30:00|310.57|307.77|310.16|307.36|310.71|307.91|310.16|307.36|0
1641260100000|2022-01-04 01:35:00|310.3|307.5|310.77|307.97|310.98|308.18|310.16|307.36|0
1641260400000|2022-01-04 01:40:00|310.71|307.91|310.84|308.04|311.11|308.31|310.43|307.63|0
1641260700000|2022-01-04 01:45:00|310.98|308.18|310.57|307.77|311.38|308.58|310.57|307.77|0
1641261000000|2022-01-04 01:50:00|310.7|307.9|310.29|307.49|310.77|307.97|310.16|307.36|0
1641261300000|2022-01-04 01:55:00|310.36|307.56|310.15|307.35|310.7|307.9|310.15|307.35|0
1641261600000|2022-01-04 02:00:00|310.29|307.49|310.08|307.28|310.7|307.9|310.08|307.28|0
1641261900000|2022-01-04 02:05:00|310.02|307.22|310.15|307.35|310.56|307.76|309.88|307.08|0
1641262200000|2022-01-04 02:10:00|310.22|307.42|310.42|307.62|310.56|307.76|310.22|307.42|0
1641262500000|2022-01-04 02:15:00|310.56|307.76|310.55|307.75|310.96|308.16|310.42|307.62|0
1641262800000|2022-01-04 02:20:00|310.42|307.62|310.82|308.02|310.96|308.16|310.28|307.48|0
1641263100000|2022-01-04 02:25:00|310.75|307.95|310.96|308.16|310.96|308.16|310.55|307.75|0
1641263400000|2022-01-04 02:30:00|310.82|308.02|310.82|308.02|310.96|308.16|310.41|307.61|0
1641263700000|2022-01-04 02:35:00|310.75|307.95|310.95|308.15|311.09|308.29|310.41|307.61|0
1641264000000|2022-01-04 02:40:00|310.82|308.02|311.22|308.42|311.22|308.42|310.82|308.02|0
1641264300000|2022-01-04 02:45:00|311.36|308.56|311.22|308.42|311.49|308.69|310.95|308.15|0
1641264600000|2022-01-04 02:50:00|311.36|308.56|311.9|309.1|311.9|309.1|311.29|308.49|0
1641264900000|2022-01-04 02:55:00|311.76|308.96|312.58|309.78|312.72|309.92|311.63|308.83|0
1641265200000|2022-01-04 03:00:00|312.64|309.84|312.03|309.23|312.85|310.05|311.9|309.1|0
1641265500000|2022-01-04 03:05:00|311.9|309.1|311.76|308.96|312.03|309.23|311.55|308.75|0
1641265800000|2022-01-04 03:10:00|311.62|308.82|311.76|308.96|311.89|309.09|311.62|308.82|0
1641266100000|2022-01-04 03:15:00|311.89|309.09|312.3|309.5|312.3|309.5|311.89|309.09|0
1641266400000|2022-01-04 03:20:00|312.43|309.63|312.98|310.18|313.11|310.31|312.3|309.5|0
1641266700000|2022-01-04 03:25:00|312.84|310.04|312.84|310.04|313.11|310.31|312.84|310.04|0
1641267000000|2022-01-04 03:30:00|312.98|310.18|313.04|310.24|313.11|310.31|312.7|309.9|0
1641267300000|2022-01-04 03:35:00|313.11|310.31|312.97|310.17|313.11|310.31|312.7|309.9|0
1641267600000|2022-01-04 03:40:00|313.04|310.24|313.38|310.58|313.38|310.58|312.97|310.17|0
1641267900000|2022-01-04 03:45:00|313.24|310.44|313.24|310.44|313.51|310.71|313.24|310.44|0
1641268200000|2022-01-04 03:50:00|313.1|310.3|312.83|310.03|313.1|310.3|312.83|310.03|0
1641268500000|2022-01-04 03:55:00|312.89|310.09|313.1|310.3|313.24|310.44|312.83|310.03|0
1641268800000|2022-01-04 04:00:00|313.24|310.44|313.23|310.43|313.37|310.57|313.1|310.3|0
1641269100000|2022-01-04 04:05:00|313.1|310.3|313.37|310.57|313.37|310.57|312.96|310.16|0
1641269400000|2022-01-04 04:10:00|313.23|310.43|313.37|310.57|313.37|310.57|313.23|310.43|0
1641269700000|2022-01-04 04:15:00|313.23|310.43|313.64|310.84|313.64|310.84|313.23|310.43|0
1641270000000|2022-01-04 04:20:00|313.77|310.97|314.87|312.07|314.87|312.07|313.77|310.97|0
1641270300000|2022-01-04 04:25:00|314.73|311.93|314.93|312.13|315|312.2|314.46|311.66|0
1641270600000|2022-01-04 04:30:00|314.86|312.06|314.86|312.06|315.14|312.34|314.86|312.06|0
1641270900000|2022-01-04 04:35:00|315|312.2|314.86|312.06|315|312.2|314.72|311.92|0
1641271200000|2022-01-04 04:40:00|314.72|311.92|314.86|312.06|315|312.2|314.72|311.92|0
1641271500000|2022-01-04 04:45:00|315|312.2|315.13|312.33|315.27|312.47|314.86|312.06|0
1641271800000|2022-01-04 04:50:00|315.2|312.4|315.81|313.01|315.81|313.01|315.13|312.33|0
1641272100000|2022-01-04 04:55:00|315.68|312.88|315.54|312.74|315.68|312.88|315.54|312.74|0
1641272400000|2022-01-04 05:00:00|315.67|312.87|315.67|312.87|315.95|313.15|315.54|312.74|0
1641272700000|2022-01-04 05:05:00|315.81|313.01|315.81|313.01|315.81|313.01|315.67|312.87|0
1641273000000|2022-01-04 05:10:00|315.94|313.14|316.08|313.28|316.22|313.42|315.81|313.01|0
1641273300000|2022-01-04 05:15:00|315.94|313.14|316.76|313.96|316.76|313.96|315.87|313.07|0
1641273600000|2022-01-04 05:20:00|316.63|313.83|316.9|314.1|316.9|314.1|316.62|313.82|0
1641273900000|2022-01-04 05:25:00|316.76|313.96|317.03|314.23|317.03|314.23|316.49|313.69|0
1641274200000|2022-01-04 05:30:00|316.9|314.1|316.89|314.09|317.03|314.23|316.62|313.82|0
1641274500000|2022-01-04 05:35:00|317.03|314.23|317.03|314.23|317.17|314.37|316.89|314.09|0
1641274800000|2022-01-04 05:40:00|316.89|314.09|317.17|314.37|317.3|314.5|316.89|314.09|0
1641275100000|2022-01-04 05:45:00|317.03|314.23|317.3|314.5|317.3|314.5|317.03|314.23|0
1641275400000|2022-01-04 05:50:00|317.16|314.36|317.3|314.5|317.3|314.5|317.03|314.23|0
1641275700000|2022-01-04 05:55:00|317.16|314.36|317.02|314.22|317.44|314.64|317.02|314.22|0
1641276000000|2022-01-04 06:00:00|317.16|314.36|317.16|314.36|317.16|314.36|316.88|314.08|0
1641276300000|2022-01-04 06:05:00|317.22|314.42|317.43|314.63|317.71|314.91|317.16|314.36|0
1641276600000|2022-01-04 06:10:00|317.57|314.77|317.43|314.63|317.7|314.9|317.43|314.63|0
1641276900000|2022-01-04 06:15:00|317.36|314.56|316.33|313.53|317.36|314.56|316.33|313.53|0
1641277200000|2022-01-04 06:20:00|316.19|313.39|316.46|313.66|316.46|313.66|316.05|313.25|0
1641277500000|2022-01-04 06:25:00|316.33|313.53|316.11|313.31|316.46|313.66|316.05|313.25|0
1641277800000|2022-01-04 06:30:00|316.05|313.25|316.46|313.66|316.46|313.66|316.05|313.25|0
1641278100000|2022-01-04 06:35:00|316.6|313.8|316.59|313.79|316.73|313.93|316.32|313.52|0
1641278400000|2022-01-04 06:40:00|316.73|313.93|316.66|313.86|317.01|314.21|316.59|313.79|0
1641278700000|2022-01-04 06:45:00|316.59|313.79|316.73|313.93|316.87|314.07|316.25|313.45|0
1641279000000|2022-01-04 06:50:00|316.59|313.79|316.73|313.93|317|314.2|316.45|313.65|0
1641279300000|2022-01-04 06:55:00|316.79|313.99|316.59|313.79|316.86|314.06|316.45|313.65|0
1641279600000|2022-01-04 07:00:00|316.31|313.51|315.49|312.69|316.31|313.51|315.21|312.41|0
1641279900000|2022-01-04 07:05:00|315.35|312.55|314.94|312.14|315.62|312.82|314.8|312|0
1641280200000|2022-01-04 07:10:00|315|312.2|315.62|312.82|315.76|312.96|314.8|312|0
1641280500000|2022-01-04 07:15:00|315.69|312.89|315.21|312.41|315.76|312.96|315.07|312.27|0
1641280800000|2022-01-04 07:20:00|315.07|312.27|315.07|312.27|315.21|312.41|314.79|311.99|0
1641281100000|2022-01-04 07:25:00|315.13|312.33|315.2|312.4|315.61|312.81|315.07|312.27|0
1641281400000|2022-01-04 07:30:00|315.27|312.47|315.89|313.09|316.02|313.22|315.27|312.47|0
1641281700000|2022-01-04 07:35:00|315.75|312.95|315.88|313.08|316.16|313.36|315.61|312.81|0
1641282000000|2022-01-04 07:40:00|315.75|312.95|316.57|313.77|316.57|313.77|315.75|312.95|0
1641282300000|2022-01-04 07:45:00|316.5|313.7|316.15|313.35|316.57|313.77|315.88|313.08|0
1641282600000|2022-01-04 07:50:00|316.02|313.22|316.56|313.76|316.84|314.04|316.02|313.22|0
1641282900000|2022-01-04 07:55:00|316.43|313.63|316.97|314.17|317.04|314.24|316.01|313.21|0
1641283200000|2022-01-04 08:00:00|317.11|314.31|316.29|313.49|317.11|314.31|315.6|312.8|0
1641283500000|2022-01-04 08:05:00|315.95|313.55|315.53|313.13|316.91|314.51|315.4|313|0
1641283800000|2022-01-04 08:10:00|315.46|313.06|314.85|312.45|315.53|313.13|314.71|312.31|0
1641284100000|2022-01-04 08:15:00|314.98|312.58|315.67|313.27|315.67|313.27|314.44|312.04|0
1641284400000|2022-01-04 08:20:00|315.53|313.13|316.21|313.81|316.35|313.95|315.26|312.86|0
1641284700000|2022-01-04 08:25:00|316.08|313.68|317.54|315.14|317.54|315.14|315.53|313.13|0
1641285000000|2022-01-04 08:30:00|317.68|315.28|317.54|315.14|317.82|315.42|316.79|314.39|0
1641285300000|2022-01-04 08:35:00|317.47|315.07|317.68|315.28|317.95|315.55|317.13|314.73|0
1641285600000|2022-01-04 08:40:00|317.81|315.41|316.58|314.18|318.36|315.96|316.58|314.18|0
1641285900000|2022-01-04 08:45:00|316.71|314.31|317.12|314.72|317.26|314.86|316.58|314.18|0
1641286200000|2022-01-04 08:50:00|317.05|314.65|316.91|314.51|317.26|314.86|316.44|314.04|0
1641286500000|2022-01-04 08:55:00|316.85|314.45|316.5|314.1|317.05|314.65|316.02|313.62|0
1641286800000|2022-01-04 09:00:00|316.43|314.03|316.84|314.44|316.98|314.58|316.3|313.9|0
1641287100000|2022-01-04 09:05:00|316.71|314.31|316.84|314.44|317.18|314.78|316.63|314.23|0
1641287400000|2022-01-04 09:10:00|316.98|314.58|317.25|314.85|317.39|314.99|316.84|314.44|0
1641287700000|2022-01-04 09:15:00|317.39|314.99|317.8|315.4|317.8|315.4|317.25|314.85|0
1641288000000|2022-01-04 09:20:00|317.66|315.26|317.38|314.98|317.8|315.4|317.25|314.85|0
1641288300000|2022-01-04 09:25:00|317.52|315.12|317.24|314.84|317.52|315.12|317.11|314.71|0
1641288600000|2022-01-04 09:30:00|317.17|314.77|316.69|314.29|317.38|314.98|316.69|314.29|0
1641288900000|2022-01-04 09:35:00|316.56|314.16|316.83|314.43|316.97|314.57|316.35|313.95|0
1641289200000|2022-01-04 09:40:00|316.89|314.49|317.51|315.11|317.51|315.11|316.55|314.15|0
1641289500000|2022-01-04 09:45:00|317.37|314.97|317.51|315.11|317.65|315.25|317.24|314.84|0
1641289800000|2022-01-04 09:50:00|317.65|315.25|317.65|315.25|317.92|315.52|317.65|315.25|0
1641290100000|2022-01-04 09:55:00|317.51|315.11|318.06|315.66|318.06|315.66|317.51|315.11|0
1641290400000|2022-01-04 10:00:00|318.19|315.79|318.88|316.48|318.88|316.48|318.19|315.79|0
1641290700000|2022-01-04 10:05:00|318.74|316.34|319.7|317.3|319.84|317.44|318.46|316.06|0
1641291000000|2022-01-04 10:10:00|319.56|317.16|320.66|318.26|321.35|318.95|319.56|317.16|0
1641291300000|2022-01-04 10:15:00|320.53|318.13|320.94|318.54|320.94|318.54|320.11|317.71|0
1641291600000|2022-01-04 10:20:00|321.08|318.68|322.18|319.78|322.32|319.92|320.8|318.4|0
1641291900000|2022-01-04 10:25:00|322.32|319.92|322.32|319.92|322.59|320.19|321.76|319.36|0
1641292200000|2022-01-04 10:30:00|322.38|319.98|322.73|320.33|322.87|320.47|322.04|319.64|0
1641292500000|2022-01-04 10:35:00|322.59|320.19|322.17|319.77|322.73|320.33|321.9|319.5|0
1641292800000|2022-01-04 10:40:00|322.31|319.91|322.72|320.32|322.73|320.33|322.03|319.63|0
1641293100000|2022-01-04 10:45:00|322.79|320.39|323.42|321.02|323.7|321.3|322.17|319.77|0
1641293400000|2022-01-04 10:50:00|323.56|321.16|322.73|320.33|323.7|321.3|322.73|320.33|0
1641293700000|2022-01-04 10:55:00|322.87|320.47|323.56|321.16|323.56|321.16|322.73|320.33|0
1641294000000|2022-01-04 11:00:00|323.42|321.02|324.25|321.85|324.8|322.4|322.73|320.33|0
1641294300000|2022-01-04 11:05:00|324.39|321.99|324.94|322.54|325.08|322.68|324.18|321.78|0
1641294600000|2022-01-04 11:10:00|325.22|322.82|325.08|322.68|325.49|323.09|324.8|322.4|0
1641294900000|2022-01-04 11:15:00|325.14|322.74|324.94|322.54|325.35|322.95|324.8|322.4|0
1641295200000|2022-01-04 11:20:00|325.07|322.67|326.1|323.7|326.52|324.12|324.8|322.4|0
1641295500000|2022-01-04 11:25:00|325.82|323.42|325.55|323.15|326.1|323.7|325.27|322.87|0
1641295800000|2022-01-04 11:30:00|325.47|323.07|325.13|322.73|325.82|323.42|325.13|322.73|0
1641296100000|2022-01-04 11:35:00|324.99|322.59|325.54|323.14|325.68|323.28|324.85|322.45|0
1641296400000|2022-01-04 11:40:00|325.61|323.21|325.12|322.72|325.61|323.21|324.99|322.59|0
1641296700000|2022-01-04 11:45:00|325.26|322.86|325.54|323.14|325.54|323.14|325.12|322.72|0
1641297000000|2022-01-04 11:50:00|325.68|323.28|325.81|323.41|325.81|323.41|325.54|323.14|0
1641297300000|2022-01-04 11:55:00|325.67|323.27|324.7|322.3|325.81|323.41|324.56|322.16|0
1641297600000|2022-01-04 12:00:00|324.56|322.16|324.29|321.89|324.84|322.44|324.29|321.89|0
1641297900000|2022-01-04 12:05:00|324.42|322.02|324.56|322.16|324.98|322.58|324.29|321.89|0
1641298200000|2022-01-04 12:10:00|324.42|322.02|323.87|321.47|324.97|322.57|323.87|321.47|0
1641298500000|2022-01-04 12:15:00|323.73|321.33|323.73|321.33|324.28|321.88|323.59|321.19|0
1641298800000|2022-01-04 12:20:00|323.79|321.39|322.21|319.81|324|321.6|322.07|319.67|0
1641299100000|2022-01-04 12:25:00|322.07|319.67|321.25|318.85|322.07|319.67|320.28|317.88|0
1641299400000|2022-01-04 12:30:00|321.11|318.71|322.48|320.08|322.48|320.08|320.7|318.3|0
1641299700000|2022-01-04 12:35:00|322.34|319.94|321.38|318.98|322.62|320.22|321.38|318.98|0
1641300000000|2022-01-04 12:40:00|321.52|319.12|321.93|319.53|322.48|320.08|321.24|318.84|0
1641300300000|2022-01-04 12:45:00|321.65|319.25|321.65|319.25|322.34|319.94|321.51|319.11|0
1641300600000|2022-01-04 12:50:00|321.51|319.11|321.37|318.97|321.79|319.39|320.96|318.56|0
1641300900000|2022-01-04 12:55:00|321.51|319.11|322.47|320.07|322.75|320.35|321.37|318.97|0
1641301200000|2022-01-04 13:00:00|322.4|320|322.19|319.79|322.75|320.35|321.92|319.52|0
1641301500000|2022-01-04 13:05:00|322.33|319.93|322.88|320.48|323.02|320.62|322.06|319.66|0
1641301800000|2022-01-04 13:10:00|322.74|320.34|323.71|321.31|323.71|321.31|322.67|320.27|0
1641302100000|2022-01-04 13:15:00|323.57|321.17|324.12|321.72|324.26|321.86|323.02|320.62|0
1641302400000|2022-01-04 13:20:00|323.98|321.58|325.08|322.68|325.64|323.24|323.98|321.58|0
1641302700000|2022-01-04 13:25:00|325.22|322.82|324.8|322.4|325.36|322.96|324.18|321.78|0
1641303000000|2022-01-04 13:30:00|324.73|322.33|324.11|321.71|325.08|322.68|323.97|321.57|0
1641303300000|2022-01-04 13:35:00|323.97|321.57|323.97|321.57|324.11|321.71|323.14|320.74|0
1641303600000|2022-01-04 13:40:00|323.83|321.43|324.11|321.71|324.38|321.98|323.56|321.16|0
1641303900000|2022-01-04 13:45:00|323.97|321.57|323.14|320.74|324.11|321.71|323.14|320.74|0
1641304200000|2022-01-04 13:50:00|323.28|320.88|324.45|322.05|324.52|322.12|323.28|320.88|0
1641304500000|2022-01-04 13:55:00|324.38|321.98|324.38|321.98|324.66|322.26|324.24|321.84|0
1641304800000|2022-01-04 14:00:00|324.52|322.12|323|320.6|324.93|322.53|323|320.6|0
1641305100000|2022-01-04 14:05:00|323.13|320.73|324.1|321.7|324.24|321.84|323.13|320.73|0
1641305400000|2022-01-04 14:10:00|324.03|321.63|324.65|322.25|325.2|322.8|323.96|321.56|0
1641305700000|2022-01-04 14:15:00|324.51|322.11|324.37|321.97|324.79|322.39|324.09|321.69|0
1641306000000|2022-01-04 14:20:00|324.51|322.11|324.78|322.38|324.78|322.38|324.37|321.97|0
1641306300000|2022-01-04 14:25:00|324.64|322.24|323.81|321.41|324.64|322.24|323.4|321|0
1641306600000|2022-01-04 14:30:00|323.95|321.55|325.47|323.07|325.75|323.35|322.43|320.03|0
1641306900000|2022-01-04 14:35:00|325.05|322.65|326.02|323.62|327.27|324.87|323.53|321.13|0
1641307200000|2022-01-04 14:40:00|326.16|323.76|326.02|323.62|327.41|325.01|324.91|322.51|0
1641307500000|2022-01-04 14:45:00|325.88|323.48|325.19|322.79|326.71|324.31|325.19|322.79|0
1641307800000|2022-01-04 14:50:00|325.05|322.65|326.57|324.17|326.57|324.17|323.67|321.27|0
1641308100000|2022-01-04 14:55:00|326.85|324.45|325.74|323.34|326.99|324.59|325.18|322.78|0
1641308400000|2022-01-04 15:00:00|325.66|323.26|323.52|321.12|325.74|323.34|322.01|319.61|0
1641308700000|2022-01-04 15:05:00|323.38|320.98|324.21|321.81|324.21|321.81|322.56|320.16|0
1641309000000|2022-01-04 15:10:00|324.07|321.67|322.97|320.57|325.04|322.64|322.14|319.74|0
1641309300000|2022-01-04 15:15:00|323.1|320.7|321.73|319.33|323.79|321.39|321.45|319.05|0
1641309600000|2022-01-04 15:20:00|321.86|319.46|322.96|320.56|324.07|321.67|321.17|318.77|0
1641309900000|2022-01-04 15:25:00|323.03|320.63|325.31|322.91|325.31|322.91|320.62|318.22|0
1641310200000|2022-01-04 15:30:00|325.03|322.63|322.54|320.14|326.28|323.88|322.47|320.07|0
1641310500000|2022-01-04 15:35:00|322.96|320.56|320.21|317.81|323.1|320.7|320.21|317.81|0
1641310800000|2022-01-04 15:40:00|320.48|318.08|317.85|315.45|321.72|319.32|317.03|314.63|0
1641311100000|2022-01-04 15:45:00|317.58|315.18|318.26|315.86|319.08|316.68|317.03|314.63|0
1641311400000|2022-01-04 15:50:00|318.4|316|316.48|314.08|318.81|316.41|316.07|313.67|0
1641311700000|2022-01-04 15:55:00|316.34|313.94|313.34|310.94|316.34|313.94|312.67|310.27|0
1641312000000|2022-01-04 16:00:00|313.21|310.81|305.88|303.48|313.34|310.94|305.61|303.21|0
1641312300000|2022-01-04 16:05:00|306.15|303.75|310.53|308.13|310.93|308.53|306.15|303.75|0
1641312600000|2022-01-04 16:10:00|310.39|307.99|310.79|308.39|311.07|308.67|308.64|306.24|0
1641312900000|2022-01-04 16:15:00|310.66|308.26|309.98|307.58|310.66|308.26|308.63|306.23|0
1641313200000|2022-01-04 16:20:00|310.12|307.72|308.9|306.5|310.12|307.72|306.88|304.48|0
1641313500000|2022-01-04 16:25:00|308.76|306.36|309.44|307.04|309.71|307.31|307.15|304.75|0
1641313800000|2022-01-04 16:30:00|309.3|306.9|312.14|309.74|312.14|309.74|309.03|306.63|0
1641314100000|2022-01-04 16:35:00|312|309.6|312.41|310.01|312.41|310.01|311.19|308.79|0
1641314400000|2022-01-04 16:40:00|312.27|309.87|312.81|310.41|312.81|310.41|311.05|308.65|0
1641314700000|2022-01-04 16:45:00|312.95|310.55|314.58|312.18|315.12|312.72|312.68|310.28|0
1641315000000|2022-01-04 16:50:00|314.44|312.04|314.44|312.04|314.72|312.32|313.49|311.09|0
1641315300000|2022-01-04 16:55:00|314.31|311.91|312.54|310.14|314.58|312.18|311.99|309.59|0
1641315600000|2022-01-04 17:00:00|312.33|309.93|311.45|309.05|312.94|310.54|311.04|308.64|0
1641315900000|2022-01-04 17:05:00|311.72|309.32|311.31|308.91|312.13|309.73|310.5|308.1|0
1641316200000|2022-01-04 17:10:00|311.45|309.05|313.48|311.08|313.62|311.22|311.31|308.91|0
1641316500000|2022-01-04 17:15:00|313.34|310.94|310.88|308.48|315.9|313.5|310.88|308.48|0
1641316800000|2022-01-04 17:20:00|310.75|308.35|310.2|307.8|311.29|308.89|310.2|307.8|0
1641317100000|2022-01-04 17:25:00|310.06|307.66|309.79|307.39|310.74|308.34|309.66|307.26|0
1641317400000|2022-01-04 17:30:00|309.66|307.26|308.98|306.58|309.66|307.26|308.16|305.76|0
1641317700000|2022-01-04 17:35:00|309.11|306.71|309.24|306.84|310.06|307.66|309.11|306.71|0
1641318000000|2022-01-04 17:40:00|309.38|306.98|308.29|305.89|309.52|307.12|308.16|305.76|0
1641318300000|2022-01-04 17:45:00|308.43|306.03|307.48|305.08|309.44|307.04|307.08|304.68|0
1641318600000|2022-01-04 17:50:00|307.75|305.35|306.94|304.54|308.29|305.89|306.4|304|0
1641318900000|2022-01-04 17:55:00|307.07|304.67|305.72|303.32|307.34|304.94|305.18|302.78|0
1641319200000|2022-01-04 18:00:00|305.59|303.19|306.53|304.13|306.8|304.4|304.78|302.38|0
1641319500000|2022-01-04 18:05:00|306.39|303.99|307.34|304.94|308.42|306.02|306.39|303.99|0
1641319800000|2022-01-04 18:10:00|306.93|304.53|306.39|303.99|307.34|304.94|306.12|303.72|0
1641320100000|2022-01-04 18:15:00|306.53|304.13|305.11|302.71|306.8|304.4|304.91|302.51|0
1641320400000|2022-01-04 18:20:00|305.18|302.78|305.85|303.45|306.12|303.72|304.64|302.24|0
1641320700000|2022-01-04 18:25:00|305.71|303.31|305.71|303.31|307.33|304.93|305.31|302.91|0
1641321000000|2022-01-04 18:30:00|305.58|303.18|301.95|299.55|305.71|303.31|301.82|299.42|0
1641321300000|2022-01-04 18:35:00|302.08|299.68|303.42|301.02|304.09|301.69|301.55|299.15|0
1641321600000|2022-01-04 18:40:00|303.15|300.75|303.42|301.02|303.96|301.56|302.62|300.22|0
1641321900000|2022-01-04 18:45:00|303.29|300.89|303.15|300.75|304.09|301.69|303.02|300.62|0
1641322200000|2022-01-04 18:50:00|303.02|300.62|301.41|299.01|303.02|300.62|300.47|298.07|0
1641322500000|2022-01-04 18:55:00|301.27|298.87|299.94|297.54|301.27|298.87|299.41|297.01|0
1641322800000|2022-01-04 19:00:00|299.67|297.27|302.88|300.48|302.88|300.48|299.67|297.27|0
1641323100000|2022-01-04 19:05:00|302.74|300.34|301.67|299.27|303.01|300.61|301.27|298.87|0
1641323400000|2022-01-04 19:10:00|301.54|299.14|303.68|301.28|303.68|301.28|301.13|298.73|0
1641323700000|2022-01-04 19:15:00|303.81|301.41|304.76|302.36|305.3|302.9|301.74|299.34|0
1641324000000|2022-01-04 19:20:00|304.63|302.23|303.69|301.29|305.17|302.77|303.55|301.15|0
1641324300000|2022-01-04 19:25:00|303.55|301.15|304.63|302.23|305.16|302.76|303.55|301.15|0
1641324600000|2022-01-04 19:30:00|304.76|302.36|306.78|304.38|308.4|306|304.49|302.09|0
1641324900000|2022-01-04 19:35:00|307.05|304.65|306.51|304.11|307.18|304.78|306.24|303.84|0
1641325200000|2022-01-04 19:40:00|306.64|304.24|308.8|306.4|308.93|306.53|306.51|304.11|0
1641325500000|2022-01-04 19:45:00|308.53|306.13|309.07|306.67|309.61|307.21|308.12|305.72|0
1641325800000|2022-01-04 19:50:00|309.34|306.94|309.61|307.21|310.15|307.75|308.8|306.4|0
1641326100000|2022-01-04 19:55:00|309.34|306.94|309.33|306.93|309.67|307.27|308.93|306.53|0
1641326400000|2022-01-04 20:00:00|309.47|307.07|310.82|308.42|310.96|308.56|309.33|306.93|0
1641326700000|2022-01-04 20:05:00|310.69|308.29|310.96|308.56|311.23|308.83|310.28|307.88|0
1641327000000|2022-01-04 20:10:00|311.09|308.69|311.91|309.51|312.32|309.92|311.09|308.69|0
1641327300000|2022-01-04 20:15:00|312.04|309.64|312.04|309.64|312.59|310.19|311.09|308.69|0
1641327600000|2022-01-04 20:20:00|312.18|309.78|313.27|310.87|314.09|311.69|312.18|309.78|0
1641327900000|2022-01-04 20:25:00|313.4|311|313.95|311.55|314.22|311.82|312.58|310.18|0
1641328200000|2022-01-04 20:30:00|314.08|311.68|312.85|310.45|314.08|311.68|312.17|309.77|0
1641328500000|2022-01-04 20:35:00|312.58|310.18|312.61|310.21|315.77|313.37|312.06|309.66|0
1641328800000|2022-01-04 20:40:00|312.74|310.34|314.11|311.71|314.66|312.26|312.34|309.94|0
1641329100000|2022-01-04 20:45:00|314.25|311.85|315.61|313.21|315.75|313.35|313.97|311.57|0
1641329400000|2022-01-04 20:50:00|315.06|312.66|313.15|310.75|317.26|314.86|313.15|310.75|0
1641329700000|2022-01-04 20:55:00|312.06|309.66|312.5|310.1|315.49|313.09|310.97|308.57|0
1641330000000|2022-01-04 21:00:00|312.91|310.51|312.23|309.83|313.45|311.05|311.68|309.28|0
1641330300000|2022-01-04 21:05:00|312.09|309.69|312.49|310.09|313.17|310.77|311.95|309.55|0
1641330600000|2022-01-04 21:10:00|312.36|309.96|311.82|309.42|312.49|310.09|311.41|309.01|0
1641330900000|2022-01-04 21:15:00|311.74|308.94|312.96|310.16|312.96|310.16|311.61|308.81|0
1641331200000|2022-01-04 21:20:00|313.23|310.43|313.23|310.43|313.37|310.57|312.96|310.16|0
1641331500000|2022-01-04 21:25:00|313.1|310.3|312.55|309.75|313.23|310.43|312.28|309.48|0
1641331800000|2022-01-04 21:30:00|312.42|309.62|312.01|309.21|312.69|309.89|311.74|308.94|0
1641332100000|2022-01-04 21:35:00|312.28|309.48|312.41|309.61|312.55|309.75|312.14|309.34|0
1641332400000|2022-01-04 21:40:00|312.55|309.75|312.82|310.02|312.95|310.15|312.55|309.75|0
1641332700000|2022-01-04 21:45:00|312.75|309.95|312.54|309.74|312.82|310.02|312.14|309.34|0
1641333000000|2022-01-04 21:50:00|312.41|309.61|312.41|309.61|312.41|309.61|312.27|309.47|0
1641333300000|2022-01-04 21:55:00|312.54|309.74|312.95|310.15|313.01|310.21|312.27|309.47|0
1641333600000|2022-01-04 22:00:00|312.81|310.01|312.57|309.77|312.81|310.01|312.57|309.77|0
1641333900000|2022-01-04 22:05:00|312.75|309.95|312.66|309.86|312.79|309.99|312.66|309.86|0
1641334200000|2022-01-04 22:10:00|312.63|309.83|312.61|309.81|312.66|309.86|312.57|309.77|0
1641334500000|2022-01-04 22:15:00|312.53|309.73|312.7|309.9|312.7|309.9|312.49|309.69|0
1641334800000|2022-01-04 22:20:00|312.62|309.82|312.82|310.02|312.88|310.08|312.62|309.82|0
1641335100000|2022-01-04 22:25:00|312.7|309.9|312.72|309.92|312.84|310.04|312.7|309.9|0
1641335400000|2022-01-04 22:30:00|312.74|309.94|312.56|309.76|312.82|310.02|312.56|309.76|0
1641335700000|2022-01-04 22:35:00|312.62|309.82|312.5|309.7|312.62|309.82|312.48|309.68|0
1641336000000|2022-01-04 22:40:00|312.49|309.69|312.49|309.69|312.55|309.75|312.48|309.68|0
1641336300000|2022-01-04 22:45:00|312.51|309.71|312.53|309.73|312.54|309.74|312.46|309.66|0
1641336600000|2022-01-04 22:50:00|312.51|309.71|312.53|309.73|312.53|309.73|312.51|309.71|0
1641336900000|2022-01-04 22:55:00|312.63|309.83|312.53|309.73|312.63|309.83|312.43|309.63|0
1641337200000|2022-01-04 23:00:00|312.72|309.92|312.65|309.85|313.26|310.46|312.38|309.58|0
1641337500000|2022-01-04 23:05:00|312.78|309.98|311.83|309.03|313.05|310.25|311.83|309.03|0
1641337800000|2022-01-04 23:10:00|312.1|309.3|312.17|309.37|312.51|309.71|311.97|309.17|0
1641338100000|2022-01-04 23:15:00|312.1|309.3|310.88|308.08|312.1|309.3|310.88|308.08|0
1641338400000|2022-01-04 23:20:00|311.02|308.22|310.34|307.54|311.02|308.22|310.07|307.27|0
1641338700000|2022-01-04 23:25:00|310.27|307.47|310.74|307.94|311.42|308.62|310.07|307.27|0
1641339000000|2022-01-04 23:30:00|310.61|307.81|310.47|307.67|310.61|307.81|309.93|307.13|0
1641339300000|2022-01-04 23:35:00|310.4|307.6|310.6|307.8|310.74|307.94|310.2|307.4|0
1641339600000|2022-01-04 23:40:00|310.47|307.67|310.2|307.4|310.74|307.94|309.93|307.13|0
1641339900000|2022-01-04 23:45:00|310.33|307.53|309.52|306.72|310.33|307.53|309.38|306.58|0
1641340200000|2022-01-04 23:50:00|309.58|306.78|309.92|307.12|310.19|307.39|309.52|306.72|0
1641340500000|2022-01-04 23:55:00|310.06|307.26|309.92|307.12|310.32|307.52|309.65|306.85|0
1641340800000|2022-01-05 00:00:00|309.98|307.18|309.24|306.44|310.46|307.66|308.71|305.91|0
1641341100000|2022-01-05 00:05:00|309.38|306.58|308.97|306.17|309.51|306.71|308.36|305.56|0
1641341400000|2022-01-05 00:10:00|309.11|306.31|309.3|306.5|309.51|306.71|308.57|305.77|0
1641341700000|2022-01-05 00:15:00|309.24|306.44|308.29|305.49|309.44|306.64|308.29|305.49|0
1641342000000|2022-01-05 00:20:00|308.43|305.63|309.24|306.44|309.37|306.57|308.16|305.36|0
1641342300000|2022-01-05 00:25:00|309.23|306.43|308.89|306.09|309.23|306.43|308.76|305.96|0
1641342600000|2022-01-05 00:30:00|308.96|306.16|308.56|305.76|308.96|306.16|308.09|305.29|0
1641342900000|2022-01-05 00:35:00|308.83|306.03|308.29|305.49|309.1|306.3|307.88|305.08|0
1641343200000|2022-01-05 00:40:00|308.35|305.55|308.55|305.75|308.69|305.89|308.15|305.35|0
1641343500000|2022-01-05 00:45:00|308.48|305.68|308.69|305.89|308.82|306.02|308.28|305.48|0
1641343800000|2022-01-05 00:50:00|308.55|305.75|309.09|306.29|309.22|306.42|308.55|305.75|0
1641344100000|2022-01-05 00:55:00|309.15|306.35|309.22|306.42|309.36|306.56|308.95|306.15|0
1641344400000|2022-01-05 01:00:00|309.36|306.56|309.35|306.55|309.63|306.83|309.08|306.28|0
1641344700000|2022-01-05 01:05:00|309.22|306.42|308.95|306.15|309.62|306.82|308.95|306.15|0
1641345000000|2022-01-05 01:10:00|308.81|306.01|310.02|307.22|310.02|307.22|308.54|305.74|0
1641345300000|2022-01-05 01:15:00|310.16|307.36|310.97|308.17|311.51|308.71|310.02|307.22|0
1641345600000|2022-01-05 01:20:00|311.1|308.3|310.7|307.9|311.1|308.3|310.29|307.49|0
1641345900000|2022-01-05 01:25:00|310.56|307.76|309.88|307.08|310.56|307.76|309.88|307.08|0
1641346200000|2022-01-05 01:30:00|309.75|306.95|307.99|305.19|309.75|306.95|307.59|304.79|0
1641346500000|2022-01-05 01:35:00|308.13|305.33|307.52|304.72|308.4|305.6|307.05|304.25|0
1641346800000|2022-01-05 01:40:00|307.45|304.65|307.18|304.38|307.72|304.92|306.78|303.98|0
1641347100000|2022-01-05 01:45:00|307.25|304.45|306.11|303.31|307.25|304.45|305.44|302.64|0
1641347400000|2022-01-05 01:50:00|305.97|303.17|306.64|303.84|307.05|304.25|305.97|303.17|0
1641347700000|2022-01-05 01:55:00|306.78|303.98|306.57|303.77|307.04|304.24|306.51|303.71|0
1641348000000|2022-01-05 02:00:00|306.64|303.84|306.64|303.84|307.58|304.78|306.64|303.84|0
1641348300000|2022-01-05 02:05:00|306.5|303.7|306.5|303.7|306.77|303.97|306.1|303.3|0
1641348600000|2022-01-05 02:10:00|306.77|303.97|307.17|304.37|307.58|304.78|306.64|303.84|0
1641348900000|2022-01-05 02:15:00|307.24|304.44|307.84|305.04|307.98|305.18|307.24|304.44|0
1641349200000|2022-01-05 02:20:00|307.77|304.97|307.44|304.64|307.77|304.97|307.3|304.5|0
1641349500000|2022-01-05 02:25:00|307.57|304.77|306.9|304.1|307.71|304.91|306.9|304.1|0
1641349800000|2022-01-05 02:30:00|306.76|303.96|307.16|304.36|307.43|304.63|306.36|303.56|0
1641350100000|2022-01-05 02:35:00|307.3|304.5|306.76|303.96|307.43|304.63|306.62|303.82|0
1641350400000|2022-01-05 02:40:00|306.62|303.82|306.35|303.55|306.62|303.82|306.22|303.42|0
1641350700000|2022-01-05 02:45:00|306.49|303.69|306.75|303.95|306.89|304.09|306.35|303.55|0
1641351000000|2022-01-05 02:50:00|306.89|304.09|306.89|304.09|307.16|304.36|306.75|303.95|0
1641351300000|2022-01-05 02:55:00|306.75|303.95|307.42|304.62|307.69|304.89|306.75|303.95|0
1641351600000|2022-01-05 03:00:00|307.56|304.76|307.55|304.75|307.83|305.03|307.29|304.49|0
1641351900000|2022-01-05 03:05:00|307.62|304.82|307.55|304.75|307.82|305.02|307.42|304.62|0
1641352200000|2022-01-05 03:10:00|307.42|304.62|306.74|303.94|307.55|304.75|306.61|303.81|0
1641352500000|2022-01-05 03:15:00|306.61|303.81|306.4|303.6|306.61|303.81|306.21|303.41|0
1641352800000|2022-01-05 03:20:00|306.34|303.54|306.74|303.94|307.01|304.21|306.21|303.41|0
1641353100000|2022-01-05 03:25:00|306.61|303.81|306.74|303.94|306.74|303.94|306.47|303.67|0
1641353400000|2022-01-05 03:30:00|306.67|303.87|306.74|303.94|307.01|304.21|306.33|303.53|0
1641353700000|2022-01-05 03:35:00|306.87|304.07|307.27|304.47|307.41|304.61|306.87|304.07|0
1641354000000|2022-01-05 03:40:00|307.14|304.34|307.4|304.6|307.4|304.6|307.14|304.34|0
1641354300000|2022-01-05 03:45:00|307.27|304.47|306.86|304.06|307.27|304.47|306.86|304.06|0
1641354600000|2022-01-05 03:50:00|306.73|303.93|307.33|304.53|307.4|304.6|306.73|303.93|0
1641354900000|2022-01-05 03:55:00|307.4|304.6|307.46|304.66|307.67|304.87|307.13|304.33|0
1641355200000|2022-01-05 04:00:00|307.4|304.6|307.53|304.73|307.8|305|307.4|304.6|0
1641355500000|2022-01-05 04:05:00|307.4|304.6|307.26|304.46|307.4|304.6|307.12|304.32|0
1641355800000|2022-01-05 04:10:00|307.39|304.59|307.26|304.46|307.39|304.59|307.26|304.46|0
1641356100000|2022-01-05 04:15:00|307.12|304.32|307.12|304.32|307.26|304.46|306.99|304.19|0
1641356400000|2022-01-05 04:20:00|307.25|304.45|307.39|304.59|307.39|304.59|307.12|304.32|0
1641356700000|2022-01-05 04:25:00|307.32|304.52|307.12|304.32|307.32|304.52|307.12|304.32|0
1641357000000|2022-01-05 04:30:00|306.98|304.18|306.71|303.91|306.98|304.18|306.58|303.78|0
1641357300000|2022-01-05 04:35:00|306.85|304.05|306.44|303.64|306.85|304.05|306.17|303.37|0
1641357600000|2022-01-05 04:40:00|306.58|303.78|306.71|303.91|306.84|304.04|306.57|303.77|0
1641357900000|2022-01-05 04:45:00|306.84|304.04|307.11|304.31|307.17|304.37|306.71|303.91|0
1641358200000|2022-01-05 04:50:00|307.24|304.44|306.84|304.04|307.24|304.44|306.7|303.9|0
1641358500000|2022-01-05 04:55:00|306.7|303.9|306.84|304.04|306.84|304.04|306.7|303.9|0
1641358800000|2022-01-05 05:00:00|306.97|304.17|306.43|303.63|307.03|304.23|306.03|303.23|0
1641359100000|2022-01-05 05:05:00|306.36|303.56|306.03|303.23|306.57|303.77|305.76|302.96|0
1641359400000|2022-01-05 05:10:00|306.16|303.36|306.7|303.9|306.83|304.03|306.03|303.23|0
1641359700000|2022-01-05 05:15:00|306.83|304.03|305.89|303.09|306.83|304.03|305.76|302.96|0
1641360000000|2022-01-05 05:20:00|306.02|303.22|305.08|302.28|306.02|303.22|304.95|302.15|0
1641360300000|2022-01-05 05:25:00|305.22|302.42|304.28|301.48|305.75|302.95|303.88|301.08|0
1641360600000|2022-01-05 05:30:00|304.41|301.61|304.41|301.61|305.08|302.28|304.34|301.54|0
1641360900000|2022-01-05 05:35:00|304.54|301.74|305.21|302.41|305.28|302.48|304.01|301.21|0
1641361200000|2022-01-05 05:40:00|305.14|302.34|304.94|302.14|305.48|302.68|304.94|302.14|0
1641361500000|2022-01-05 05:45:00|304.81|302.01|305.07|302.27|305.21|302.41|304.67|301.87|0
1641361800000|2022-01-05 05:50:00|305|302.2|304.94|302.14|305.07|302.27|304.67|301.87|0
1641362100000|2022-01-05 05:55:00|305.07|302.27|304.67|301.87|305.07|302.27|304.67|301.87|0
1641362400000|2022-01-05 06:00:00|304.53|301.73|304.93|302.13|304.94|302.14|304.53|301.73|0
1641362700000|2022-01-05 06:05:00|305.07|302.27|304|301.2|305.07|302.27|303.73|300.93|0
1641363000000|2022-01-05 06:10:00|304.06|301.26|304.99|302.19|305.06|302.26|304.06|301.26|0
1641363300000|2022-01-05 06:15:00|305.06|302.26|305.33|302.53|305.53|302.73|304.93|302.13|0
1641363600000|2022-01-05 06:20:00|305.46|302.66|305.86|303.06|305.86|303.06|305.46|302.66|0
1641363900000|2022-01-05 06:25:00|305.73|302.93|305.59|302.79|305.86|303.06|305.46|302.66|0
1641364200000|2022-01-05 06:30:00|305.46|302.66|305.32|302.52|305.66|302.86|305.06|302.26|0
1641364500000|2022-01-05 06:35:00|305.46|302.66|305.72|302.92|305.86|303.06|305.32|302.52|0
1641364800000|2022-01-05 06:40:00|305.86|303.06|307.33|304.53|307.33|304.53|305.86|303.06|0
1641365100000|2022-01-05 06:45:00|307.2|304.4|308.2|305.4|308.41|305.61|307.2|304.4|0
1641365400000|2022-01-05 06:50:00|308.27|305.47|308|305.2|308.4|305.6|307.86|305.06|0
1641365700000|2022-01-05 06:55:00|307.86|305.06|307.73|304.93|308.54|305.74|307.73|304.93|0
1641366000000|2022-01-05 07:00:00|307.93|305.13|308.13|305.33|308.26|305.46|307.05|304.25|0
1641366300000|2022-01-05 07:05:00|308.06|305.26|308.86|306.06|309.07|306.27|307.99|305.19|0
1641366600000|2022-01-05 07:10:00|308.8|306|308.66|305.86|309.07|306.27|308.39|305.59|0
1641366900000|2022-01-05 07:15:00|308.53|305.73|309.07|306.27|309.07|306.27|308.53|305.73|0
1641367200000|2022-01-05 07:20:00|309|306.2|308.26|305.46|309.06|306.26|308.26|305.46|0
1641367500000|2022-01-05 07:25:00|308.39|305.59|308.12|305.32|308.52|305.72|307.85|305.05|0
1641367800000|2022-01-05 07:30:00|307.98|305.18|308.79|305.99|308.79|305.99|307.85|305.05|0
1641368100000|2022-01-05 07:35:00|308.92|306.12|307.58|304.78|309.06|306.26|307.58|304.78|0
1641368400000|2022-01-05 07:40:00|307.71|304.91|308.65|305.85|308.79|305.99|307.58|304.78|0
1641368700000|2022-01-05 07:45:00|308.52|305.72|310.4|307.6|310.54|307.74|308.52|305.72|0
1641369000000|2022-01-05 07:50:00|310.54|307.74|310.4|307.6|310.94|308.14|310|307.2|0
1641369300000|2022-01-05 07:55:00|310.54|307.74|309.99|307.19|310.81|308.01|309.86|307.06|0
1641369600000|2022-01-05 08:00:00|310.26|307.46|307.71|304.91|311.75|308.95|307.71|304.91|0
1641369900000|2022-01-05 08:05:00|307.51|305.11|309.5|307.1|309.77|307.37|307.24|304.84|0
1641370200000|2022-01-05 08:10:00|309.36|306.96|310.03|307.63|310.71|308.31|308.69|306.29|0
1641370500000|2022-01-05 08:15:00|310.17|307.77|309.76|307.36|310.85|308.45|309.63|307.23|0
1641370800000|2022-01-05 08:20:00|309.63|307.23|310.3|307.9|310.3|307.9|308.28|305.88|0
1641371100000|2022-01-05 08:25:00|310.23|307.83|309.76|307.36|310.71|308.31|309.62|307.22|0
1641371400000|2022-01-05 08:30:00|309.82|307.42|309.08|306.68|310.84|308.44|309.08|306.68|0
1641371700000|2022-01-05 08:35:00|309.01|306.61|309.55|307.15|309.55|307.15|308.41|306.01|0
1641372000000|2022-01-05 08:40:00|309.48|307.08|309.48|307.08|310.43|308.03|309.35|306.95|0
1641372300000|2022-01-05 08:45:00|309.62|307.22|308.4|306|309.89|307.49|308.4|306|0
1641372600000|2022-01-05 08:50:00|308.54|306.14|308.53|306.13|308.94|306.54|308.27|305.87|0
1641372900000|2022-01-05 08:55:00|308.4|306|309.21|306.81|309.48|307.08|308.13|305.73|0
1641373200000|2022-01-05 09:00:00|309.34|306.94|309.74|307.34|310.29|307.89|308.8|306.4|0
1641373500000|2022-01-05 09:05:00|309.81|307.41|310.42|308.02|311.1|308.7|309.81|307.41|0
1641373800000|2022-01-05 09:10:00|310.55|308.15|311.9|309.5|312.04|309.64|310.01|307.61|0
1641374100000|2022-01-05 09:15:00|311.5|309.1|312.45|310.05|313.4|311|311.5|309.1|0
1641374400000|2022-01-05 09:20:00|312.58|310.18|312.58|310.18|313.26|310.86|312.17|309.77|0
1641374700000|2022-01-05 09:25:00|312.44|310.04|312.31|309.91|312.71|310.31|312.17|309.77|0
1641375000000|2022-01-05 09:30:00|312.37|309.97|312.03|309.63|312.44|310.04|311.83|309.43|0
1641375300000|2022-01-05 09:35:00|312.1|309.7|311.35|308.95|312.3|309.9|311.35|308.95|0
1641375600000|2022-01-05 09:40:00|311.28|308.88|312.03|309.63|312.44|310.04|311.08|308.68|0
1641375900000|2022-01-05 09:45:00|311.76|309.36|311.75|309.35|312.43|310.03|311.21|308.81|0
1641376200000|2022-01-05 09:50:00|311.82|309.42|311.95|309.55|312.09|309.69|311.48|309.08|0
1641376500000|2022-01-05 09:55:00|312.02|309.62|312.36|309.96|312.77|310.37|311.62|309.22|0
1641376800000|2022-01-05 10:00:00|312.56|310.16|313.24|310.84|313.79|311.39|312.16|309.76|0
1641377100000|2022-01-05 10:05:00|313.51|311.11|314.19|311.79|314.46|312.06|313.1|310.7|0
1641377400000|2022-01-05 10:10:00|314.33|311.93|313.1|310.7|314.46|312.06|312.69|310.29|0
1641377700000|2022-01-05 10:15:00|312.97|310.57|312.83|310.43|313.1|310.7|312.69|310.29|0
1641378000000|2022-01-05 10:20:00|312.96|310.56|312.69|310.29|313.24|310.84|312.42|310.02|0
1641378300000|2022-01-05 10:25:00|312.83|310.43|313.64|311.24|313.64|311.24|312.76|310.36|0
1641378600000|2022-01-05 10:30:00|314.05|311.65|312.69|310.29|314.32|311.92|312.28|309.88|0
1641378900000|2022-01-05 10:35:00|312.82|310.42|311.87|309.47|312.82|310.42|311.6|309.2|0
1641379200000|2022-01-05 10:40:00|312.01|309.61|311.33|308.93|312.14|309.74|311.19|308.79|0
1641379500000|2022-01-05 10:45:00|311.46|309.06|311.52|309.12|311.87|309.47|311.19|308.79|0
1641379800000|2022-01-05 10:50:00|311.59|309.19|311.19|308.79|311.93|309.53|310.92|308.52|0
1641380100000|2022-01-05 10:55:00|311.32|308.92|311.32|308.92|312.54|310.14|311.19|308.79|0
1641380400000|2022-01-05 11:00:00|311.18|308.78|310.37|307.97|311.59|309.19|310.37|307.97|0
1641380700000|2022-01-05 11:05:00|310.51|308.11|310.64|308.24|310.91|308.51|309.69|307.29|0
1641381000000|2022-01-05 11:10:00|310.57|308.17|311.31|308.91|311.45|309.05|310.1|307.7|0
1641381300000|2022-01-05 11:15:00|311.18|308.78|310.77|308.37|311.45|309.05|310.23|307.83|0
1641381600000|2022-01-05 11:20:00|310.63|308.23|309.96|307.56|311.04|308.64|309.96|307.56|0
1641381900000|2022-01-05 11:25:00|309.69|307.29|309.68|307.28|310.77|308.37|309.42|307.02|0
1641382200000|2022-01-05 11:30:00|309.55|307.15|309.55|307.15|310.09|307.69|309.55|307.15|0
1641382500000|2022-01-05 11:35:00|309.41|307.01|309.82|307.42|309.95|307.55|309.41|307.01|0
1641382800000|2022-01-05 11:40:00|309.95|307.55|310.49|308.09|310.63|308.23|309.82|307.42|0
1641383100000|2022-01-05 11:45:00|310.35|307.95|310.76|308.36|311.03|308.63|310.22|307.82|0
1641383400000|2022-01-05 11:50:00|311.03|308.63|310.89|308.49|311.16|308.76|310.08|307.68|0
1641383700000|2022-01-05 11:55:00|311.03|308.63|310.89|308.49|311.16|308.76|310.48|308.08|0
1641384000000|2022-01-05 12:00:00|310.75|308.35|310.62|308.22|311.43|309.03|310.48|308.08|0
1641384300000|2022-01-05 12:05:00|310.48|308.08|311.38|308.98|311.78|309.38|309.94|307.54|0
1641384600000|2022-01-05 12:10:00|311.51|309.11|311.78|309.38|312.05|309.65|311.24|308.84|0
1641384900000|2022-01-05 12:15:00|311.92|309.52|311.51|309.11|312.19|309.79|311.24|308.84|0
1641385200000|2022-01-05 12:20:00|311.57|309.17|310.29|307.89|311.64|309.24|310.29|307.89|0
1641385500000|2022-01-05 12:25:00|310.35|307.95|311.64|309.24|311.77|309.37|310.15|307.75|0
1641385800000|2022-01-05 12:30:00|311.5|309.1|310.96|308.56|311.84|309.44|310.82|308.42|0
1641386100000|2022-01-05 12:35:00|311.09|308.69|310.15|307.75|311.23|308.83|310.15|307.75|0
1641386400000|2022-01-05 12:40:00|310.01|307.61|309.87|307.47|310.15|307.75|309.6|307.2|0
1641386700000|2022-01-05 12:45:00|309.74|307.34|308.66|306.26|309.87|307.47|308.66|306.26|0
1641387000000|2022-01-05 12:50:00|308.79|306.39|308.92|306.52|309.06|306.66|308.66|306.26|0
1641387300000|2022-01-05 12:55:00|308.85|306.45|309.73|307.33|309.87|307.47|308.65|306.25|0
1641387600000|2022-01-05 13:00:00|310|307.6|309.87|307.47|310.54|308.14|309.73|307.33|0
1641387900000|2022-01-05 13:05:00|310|307.6|309.86|307.46|310.67|308.27|309.73|307.33|0
1641388200000|2022-01-05 13:10:00|309.73|307.33|308.78|306.38|309.73|307.33|308.65|306.25|0
1641388500000|2022-01-05 13:15:00|308.65|306.25|310.26|307.86|310.81|308.41|307.63|305.23|0
1641388800000|2022-01-05 13:20:00|310.13|307.73|310.33|307.93|310.53|308.13|309.59|307.19|0
1641389100000|2022-01-05 13:25:00|310.4|308|310.8|308.4|311.34|308.94|310.26|307.86|0
1641389400000|2022-01-05 13:30:00|310.94|308.54|311.07|308.67|311.34|308.94|310.12|307.72|0
1641389700000|2022-01-05 13:35:00|311.21|308.81|310.39|307.99|311.34|308.94|309.99|307.59|0
1641390000000|2022-01-05 13:40:00|310.26|307.86|310.52|308.12|310.93|308.53|309.98|307.58|0
1641390300000|2022-01-05 13:45:00|310.66|308.26|309.85|307.45|310.93|308.53|309.31|306.91|0
1641390600000|2022-01-05 13:50:00|309.91|307.51|311.67|309.27|311.67|309.27|309.58|307.18|0
1641390900000|2022-01-05 13:55:00|311.6|309.2|311.47|309.07|312.28|309.88|311.47|309.07|0
1641391200000|2022-01-05 14:00:00|311.6|309.2|310.25|307.85|312.14|309.74|310.11|307.71|0
1641391500000|2022-01-05 14:05:00|309.98|307.58|309.7|307.3|310.65|308.25|309.43|307.03|0
1641391800000|2022-01-05 14:10:00|309.84|307.44|311.6|309.2|311.6|309.2|309.84|307.44|0
1641392100000|2022-01-05 14:15:00|311.73|309.33|311.46|309.06|312.14|309.74|311.19|308.79|0
1641392400000|2022-01-05 14:20:00|311.66|309.26|311.73|309.33|311.86|309.46|310.91|308.51|0
1641392700000|2022-01-05 14:25:00|311.79|309.39|310.44|308.04|311.79|309.39|309.97|307.57|0
1641393000000|2022-01-05 14:30:00|310.91|308.51|306.19|303.79|312.95|310.55|306.19|303.79|0
1641393300000|2022-01-05 14:35:00|305.79|303.39|307.4|305|309.56|307.16|304.85|302.45|0
1641393600000|2022-01-05 14:40:00|307.53|305.13|308.61|306.21|311.86|309.46|306.86|304.46|0
1641393900000|2022-01-05 14:45:00|308.4|306|307.8|305.4|308.88|306.48|306.05|303.65|0
1641394200000|2022-01-05 14:50:00|307.66|305.26|308.11|305.71|311.72|309.32|307.13|304.73|0
1641394500000|2022-01-05 14:55:00|307.97|305.57|308.92|306.52|310.14|307.74|307.84|305.44|0
1641394800000|2022-01-05 15:00:00|308.78|306.38|307.16|304.76|310.13|307.73|306.48|304.08|0
1641395100000|2022-01-05 15:05:00|307.02|304.62|308.03|305.63|309.45|307.05|307.02|304.62|0
1641395400000|2022-01-05 15:10:00|308.24|305.84|307.29|304.89|309.18|306.78|307.15|304.75|0
1641395700000|2022-01-05 15:15:00|307.42|305.02|307.89|305.49|308.91|306.51|307.42|305.02|0
1641396000000|2022-01-05 15:20:00|307.96|305.56|310.12|307.72|310.67|308.27|307.96|305.56|0
1641396300000|2022-01-05 15:25:00|310.26|307.86|311.75|309.35|312.98|310.58|310.26|307.86|0
1641396600000|2022-01-05 15:30:00|311.48|309.08|308.36|305.96|311.62|309.22|308.09|305.69|0
1641396900000|2022-01-05 15:35:00|308.5|306.1|308.36|305.96|309.71|307.31|307.82|305.42|0
1641397200000|2022-01-05 15:40:00|308.63|306.23|309.03|306.63|309.57|307.17|308.22|305.82|0
1641397500000|2022-01-05 15:45:00|309.17|306.77|308.9|306.5|309.71|307.31|307.68|305.28|0
1641397800000|2022-01-05 15:50:00|308.76|306.36|309.03|306.63|309.16|306.76|307.41|305.01|0
1641398100000|2022-01-05 15:55:00|308.89|306.49|309.3|306.9|309.57|307.17|308.08|305.68|0
1641398400000|2022-01-05 16:00:00|309.43|307.03|307.4|305|309.84|307.44|307.4|305|0
1641398700000|2022-01-05 16:05:00|307.54|305.14|306.32|303.92|308.08|305.68|305.92|303.52|0
1641399000000|2022-01-05 16:10:00|306.46|304.06|307.26|304.86|307.26|304.86|304.98|302.58|0
1641399300000|2022-01-05 16:15:00|307.13|304.73|307.4|305|308.07|305.67|307.13|304.73|0
1641399600000|2022-01-05 16:20:00|307.33|304.93|307.4|305|308.48|306.08|306.86|304.46|0
1641399900000|2022-01-05 16:25:00|307.46|305.06|309.01|306.61|309.01|306.61|307.39|304.99|0
1641400200000|2022-01-05 16:30:00|308.61|306.21|306.45|304.05|309.15|306.75|306.18|303.78|0
1641400500000|2022-01-05 16:35:00|306.72|304.32|307.12|304.72|307.26|304.86|305.77|303.37|0
1641400800000|2022-01-05 16:40:00|306.98|304.58|304.43|302.03|307.25|304.85|304.16|301.76|0
1641401100000|2022-01-05 16:45:00|304.7|302.3|304.69|302.29|305.5|303.1|304.02|301.62|0
1641401400000|2022-01-05 16:50:00|304.83|302.43|304.29|301.89|305.23|302.83|304.02|301.62|0
1641401700000|2022-01-05 16:55:00|304.42|302.02|305.23|302.83|305.77|303.37|304.29|301.89|0
1641402000000|2022-01-05 17:00:00|305.09|302.69|306.84|304.44|306.84|304.44|304.42|302.02|0
1641402300000|2022-01-05 17:05:00|306.71|304.31|306.16|303.76|307.11|304.71|305.49|303.09|0
1641402600000|2022-01-05 17:10:00|306.03|303.63|306.97|304.57|306.97|304.57|306.03|303.63|0
1641402900000|2022-01-05 17:15:00|307.11|304.71|307.78|305.38|307.91|305.51|306.7|304.3|0
1641403200000|2022-01-05 17:20:00|307.64|305.24|307.91|305.51|308.32|305.92|307.1|304.7|0
1641403500000|2022-01-05 17:25:00|308.05|305.65|308.58|306.18|308.99|306.59|307.91|305.51|0
1641403800000|2022-01-05 17:30:00|308.45|306.05|306.83|304.43|308.58|306.18|306.42|304.02|0
1641404100000|2022-01-05 17:35:00|306.69|304.29|303.87|301.47|306.83|304.43|303.47|301.07|0
1641404400000|2022-01-05 17:40:00|303.74|301.34|303.33|300.93|304.67|302.27|302.66|300.26|0
1641404700000|2022-01-05 17:45:00|303.47|301.07|302.53|300.13|303.6|301.2|301.86|299.46|0
1641405000000|2022-01-05 17:50:00|302.66|300.26|303.19|300.79|303.33|300.93|301.72|299.32|0
1641405300000|2022-01-05 17:55:00|303.06|300.66|301.85|299.45|303.33|300.93|301.72|299.32|0
1641405600000|2022-01-05 18:00:00|301.72|299.32|302.12|299.72|302.39|299.99|301.05|298.65|0
1641405900000|2022-01-05 18:05:00|302.25|299.85|300.34|297.94|308.4|306|299.81|297.41|0
1641406200000|2022-01-05 18:10:00|300.21|297.81|300.34|297.94|300.74|298.34|299.01|296.61|0
1641406500000|2022-01-05 18:15:00|300.47|298.07|300.74|298.34|301.67|299.27|300.47|298.07|0
1641406800000|2022-01-05 18:20:00|300.87|298.47|302.07|299.67|302.74|300.34|300.87|298.47|0
1641407100000|2022-01-05 18:25:00|302.34|299.94|301.93|299.53|302.47|300.07|301.67|299.27|0
1641407400000|2022-01-05 18:30:00|302.07|299.67|302.13|299.73|303.27|300.87|301.8|299.4|0
1641407700000|2022-01-05 18:35:00|302.07|299.67|302.2|299.8|302.73|300.33|301|298.6|0
1641408000000|2022-01-05 18:40:00|302.06|299.66|302.19|299.79|303.13|300.73|301.79|299.39|0
1641408300000|2022-01-05 18:45:00|302.06|299.66|300.86|298.46|302.73|300.33|300.59|298.19|0
1641408600000|2022-01-05 18:50:00|301.13|298.73|301.39|298.99|301.79|299.39|300.73|298.33|0
1641408900000|2022-01-05 18:55:00|301.52|299.12|301.79|299.39|302.06|299.66|300.86|298.46|0
1641409200000|2022-01-05 19:00:00|301.72|299.32|298.73|296.33|307.42|305.02|298.73|296.33|0
1641409500000|2022-01-05 19:05:00|299.12|296.72|297.58|295.18|301.95|299.55|295.55|293.15|0
1641409800000|2022-01-05 19:10:00|297.85|295.45|293.77|291.37|297.98|295.58|292.01|289.61|0
1641410100000|2022-01-05 19:15:00|293.64|291.24|290.96|288.56|296.13|293.73|289.19|286.79|0
1641410400000|2022-01-05 19:20:00|291.16|288.76|291.15|288.75|293.12|290.72|289.98|287.58|0
1641410700000|2022-01-05 19:25:00|291.42|289.02|290.24|287.84|293.64|291.24|289.59|287.19|0
1641411000000|2022-01-05 19:30:00|290.5|288.1|286.09|283.69|292.72|290.32|285.96|283.56|0
1641411300000|2022-01-05 19:35:00|286.22|283.82|284.93|282.53|289.34|286.94|283.64|281.24|0
1641411600000|2022-01-05 19:40:00|284.41|282.01|279.8|277.4|284.41|282.01|279.8|277.4|0
1641411900000|2022-01-05 19:45:00|279.93|277.53|282.61|280.21|282.74|280.34|279.04|276.64|0
1641412200000|2022-01-05 19:50:00|282.74|280.34|281.43|279.03|284.28|281.88|279.25|276.85|0
1641412500000|2022-01-05 19:55:00|280.91|278.51|280.27|277.87|281.17|278.77|279.12|276.72|0
1641412800000|2022-01-05 20:00:00|279.76|277.36|275.81|273.41|279.76|277.36|275.81|273.41|0
1641413100000|2022-01-05 20:05:00|276.32|273.92|275.73|273.33|276.7|274.3|266.83|264.43|0
1641413400000|2022-01-05 20:10:00|275.48|273.08|276.87|274.47|278.13|275.73|274.47|272.07|0
1641413700000|2022-01-05 20:15:00|276.74|274.34|276.48|274.08|277.5|275.1|274.97|272.57|0
1641414000000|2022-01-05 20:20:00|276.16|273.76|275.6|273.2|277.24|274.84|274.21|271.81|0
1641414300000|2022-01-05 20:25:00|275.34|272.94|274.71|272.31|277.24|274.84|274.08|271.68|0
1641414600000|2022-01-05 20:30:00|274.08|271.68|274.33|271.93|277.41|275.01|272.95|270.55|0
1641414900000|2022-01-05 20:35:00|274.52|272.12|272.59|270.19|278.76|276.36|272.59|270.19|0
1641415200000|2022-01-05 20:40:00|272.97|270.57|272.76|270.36|275.16|272.76|272.08|269.68|0
1641415500000|2022-01-05 20:45:00|273.02|270.62|269|266.6|273.02|270.62|269|266.6|0
1641415800000|2022-01-05 20:50:00|267.88|265.48|269.12|266.72|271.38|268.98|267.88|265.48|0
1641416100000|2022-01-05 20:55:00|269.37|266.97|265.86|263.46|269.5|267.1|263.67|261.27|0
1641416400000|2022-01-05 21:00:00|265.99|263.59|265.25|262.85|266.85|264.45|264.63|262.23|0
1641416700000|2022-01-05 21:05:00|265.37|262.97|267.59|265.19|268.22|265.82|264.75|262.35|0
1641417000000|2022-01-05 21:10:00|267.72|265.32|268.83|266.43|269.08|266.68|267.22|264.82|0
1641417300000|2022-01-05 21:15:00|268.66|265.86|268.54|265.74|269.16|266.36|268.41|265.61|0
1641417600000|2022-01-05 21:20:00|268.53|265.73|268.04|265.24|268.84|266.04|267.79|264.99|0
1641417900000|2022-01-05 21:25:00|267.97|265.17|267.41|264.61|268.04|265.24|267.41|264.61|0
1641418200000|2022-01-05 21:30:00|267.54|264.74|267.41|264.61|267.66|264.86|267.41|264.61|0
1641418500000|2022-01-05 21:35:00|267.54|264.74|267.41|264.61|267.54|264.74|267.41|264.61|0
1641418800000|2022-01-05 21:40:00|267.53|264.73|266.42|263.62|267.53|264.73|266.42|263.62|0
1641419100000|2022-01-05 21:45:00|266.85|264.05|266.17|263.37|267.28|264.48|265.92|263.12|0
1641419400000|2022-01-05 21:50:00|266.29|263.49|265.92|263.12|266.91|264.11|265.8|263|0
1641419700000|2022-01-05 21:55:00|265.8|263|265.85|263.05|266.04|263.24|264.93|262.13|0
1641420000000|2022-01-05 22:00:00|265.82|263.02|265.57|262.77|265.85|263.05|265.57|262.77|0
1641420300000|2022-01-05 22:05:00|265.9|263.1|265.64|262.84|265.98|263.18|265.62|262.82|0
1641420600000|2022-01-05 22:10:00|265.66|262.86|265.51|262.71|266|263.2|265.51|262.71|0
1641420900000|2022-01-05 22:15:00|265.49|262.69|265.79|262.99|265.85|263.05|265.49|262.69|0
1641421200000|2022-01-05 22:20:00|265.86|263.06|265.83|263.03|265.92|263.12|265.74|262.94|0
1641421500000|2022-01-05 22:25:00|265.84|263.04|265.81|263.01|266.02|263.22|265.81|263.01|0
1641421800000|2022-01-05 22:30:00|265.85|263.05|265.67|262.87|265.87|263.07|265.67|262.87|0
1641422100000|2022-01-05 22:35:00|265.64|262.84|265.67|262.87|265.69|262.89|265.63|262.83|0
1641422400000|2022-01-05 22:40:00|265.63|262.83|265.6|262.8|265.63|262.83|265.56|262.76|0
1641422700000|2022-01-05 22:45:00|265.61|262.81|265.66|262.86|265.76|262.96|265.56|262.76|0
1641423000000|2022-01-05 22:50:00|265.76|262.96|265.73|262.93|265.96|263.16|265.73|262.93|0
1641423300000|2022-01-05 22:55:00|265.74|262.94|265.77|262.97|266.29|263.49|265.74|262.94|0
1641423600000|2022-01-05 23:00:00|266.45|263.65|264.04|261.24|266.88|264.08|264.04|261.24|0
1641423900000|2022-01-05 23:05:00|264.16|261.36|262.44|259.64|264.29|261.49|261.1|258.3|0
1641424200000|2022-01-05 23:10:00|262.69|259.89|263.18|260.38|263.18|260.38|262.2|259.4|0
1641424500000|2022-01-05 23:15:00|263.55|260.75|264.53|261.73|264.77|261.97|263.42|260.62|0
1641424800000|2022-01-05 23:20:00|264.4|261.6|266.01|263.21|266.13|263.33|264.28|261.48|0
1641425100000|2022-01-05 23:25:00|266.13|263.33|267.49|264.69|267.49|264.69|266.13|263.33|0
1641425400000|2022-01-05 23:30:00|267.61|264.81|267.98|265.18|268.36|265.56|267.24|264.44|0
1641425700000|2022-01-05 23:35:00|268.11|265.31|267.49|264.69|268.11|265.31|266.37|263.57|0
1641426000000|2022-01-05 23:40:00|267.61|264.81|267.91|265.11|268.04|265.24|266.74|263.94|0
1641426300000|2022-01-05 23:45:00|267.86|265.06|267.48|264.68|268.1|265.3|266.99|264.19|0
1641426600000|2022-01-05 23:50:00|267.54|264.74|267.85|265.05|268.1|265.3|267.48|264.68|0
1641426900000|2022-01-05 23:55:00|267.98|265.18|268.97|266.17|269.22|266.42|267.98|265.18|0
1641427200000|2022-01-06 00:00:00|268.84|266.04|269.77|266.97|269.77|266.97|268.84|266.04|0
1641427500000|2022-01-06 00:05:00|269.65|266.85|269.21|266.41|270.33|267.53|268.59|265.79|0
1641427800000|2022-01-06 00:10:00|269.34|266.54|270.58|267.78|270.58|267.78|269.34|266.54|0
1641428100000|2022-01-06 00:15:00|270.71|267.91|270.2|267.4|271.2|268.4|270.2|267.4|0
1641428400000|2022-01-06 00:20:00|270.08|267.28|269.08|266.28|270.58|267.78|269.02|266.22|0
1641428700000|2022-01-06 00:25:00|269.21|266.41|270.33|267.53|270.45|267.65|269.21|266.41|0
1641429000000|2022-01-06 00:30:00|270.2|267.4|270.32|267.52|271.2|268.4|269.95|267.15|0
1641429300000|2022-01-06 00:35:00|270.38|267.58|267.96|265.16|270.57|267.77|267.96|265.16|0
1641429600000|2022-01-06 00:40:00|268.08|265.28|266.84|264.04|268.08|265.28|266.84|264.04|0
1641429900000|2022-01-06 00:45:00|266.72|263.92|267.95|265.15|268.08|265.28|265.73|262.93|0
1641430200000|2022-01-06 00:50:00|267.83|265.03|269.07|266.27|269.32|266.52|267.83|265.03|0
1641430500000|2022-01-06 00:55:00|268.94|266.14|268.82|266.02|268.94|266.14|268.32|265.52|0
1641430800000|2022-01-06 01:00:00|268.94|266.14|269.44|266.64|269.69|266.89|267.33|264.53|0
1641431100000|2022-01-06 01:05:00|269.31|266.51|265.65|262.85|269.44|266.64|265.65|262.85|0
1641431400000|2022-01-06 01:10:00|265.84|263.04|265.96|263.16|266.7|263.9|264.42|261.62|0
1641431700000|2022-01-06 01:15:00|266.08|263.28|267.44|264.64|267.94|265.14|266.08|263.28|0
1641432000000|2022-01-06 01:20:00|267.57|264.77|267.94|265.14|267.94|265.14|267.13|264.33|0
1641432300000|2022-01-06 01:25:00|268.06|265.26|268.31|265.51|268.56|265.76|267.94|265.14|0
1641432600000|2022-01-06 01:30:00|268.18|265.38|271.05|268.25|271.05|268.25|267.19|264.39|0
1641432900000|2022-01-06 01:35:00|270.92|268.12|268.8|266|271.17|268.37|268.8|266|0
1641433200000|2022-01-06 01:40:00|268.93|266.13|269.55|266.75|269.61|266.81|268.06|265.26|0
1641433500000|2022-01-06 01:45:00|269.61|266.81|268.98|266.18|270.17|267.37|268.3|265.5|0
1641433800000|2022-01-06 01:50:00|268.92|266.12|269.79|266.99|270.04|267.24|268.92|266.12|0
1641434100000|2022-01-06 01:55:00|269.54|266.74|268.79|265.99|269.67|266.87|268.3|265.5|0
1641434400000|2022-01-06 02:00:00|269.1|266.3|267.92|265.12|269.1|266.3|267.06|264.26|0
1641434700000|2022-01-06 02:05:00|268.05|265.25|266.93|264.13|268.11|265.31|266.8|264|0
1641435000000|2022-01-06 02:10:00|266.8|264|267.55|264.75|268.42|265.62|266.8|264|0
1641435300000|2022-01-06 02:15:00|267.67|264.87|267.17|264.37|267.67|264.87|265.32|262.52|0
1641435600000|2022-01-06 02:20:00|267.23|264.43|266.73|263.93|267.48|264.68|266.18|263.38|0
1641435900000|2022-01-06 02:25:00|266.67|263.87|264.94|262.14|266.8|264|264.7|261.9|0
1641436200000|2022-01-06 02:30:00|264.82|262.02|264.87|262.07|266.42|263.62|264.5|261.7|0
1641436500000|2022-01-06 02:35:00|264.99|262.19|264.31|261.51|264.99|262.19|264|261.2|0
1641436800000|2022-01-06 02:40:00|264.25|261.45|262.89|260.09|264.25|261.45|262.28|259.48|0
1641437100000|2022-01-06 02:45:00|262.77|259.97|263.01|260.21|263.01|260.21|262.27|259.47|0
1641437400000|2022-01-06 02:50:00|262.95|260.15|263.5|260.7|263.5|260.7|262.76|259.96|0
1641437700000|2022-01-06 02:55:00|263.38|260.58|264.92|262.12|264.98|262.18|263.01|260.21|0
1641438000000|2022-01-06 03:00:00|264.98|262.18|264.86|262.06|265.23|262.43|264.49|261.69|0
1641438300000|2022-01-06 03:05:00|264.91|262.11|264.11|261.31|264.98|262.18|264.05|261.25|0
1641438600000|2022-01-06 03:10:00|263.99|261.19|262.39|259.59|263.99|261.19|261.53|258.73|0
1641438900000|2022-01-06 03:15:00|262.51|259.71|262.14|259.34|262.75|259.95|261.58|258.78|0
1641439200000|2022-01-06 03:20:00|262.02|259.22|262.87|260.07|263.12|260.32|261.65|258.85|0
1641439500000|2022-01-06 03:25:00|262.75|259.95|263.24|260.44|263.36|260.56|262.13|259.33|0
1641439800000|2022-01-06 03:30:00|263.12|260.32|262.62|259.82|263.12|260.32|262.07|259.27|0
1641440100000|2022-01-06 03:35:00|262.44|259.64|262.99|260.19|263.61|260.81|262.13|259.33|0
1641440400000|2022-01-06 03:40:00|262.93|260.13|259.68|256.88|262.93|260.13|259.68|256.88|0
1641440700000|2022-01-06 03:45:00|259.8|257|257.97|255.17|259.86|257.06|257.72|254.92|0
1641441000000|2022-01-06 03:50:00|258.09|255.29|256.14|253.34|258.39|255.59|256.14|253.34|0
1641441300000|2022-01-06 03:55:00|256.26|253.46|255.41|252.61|256.63|253.83|255.17|252.37|0
1641441600000|2022-01-06 04:00:00|255.66|252.86|255.41|252.61|256.26|253.46|255.29|252.49|0
1641441900000|2022-01-06 04:05:00|255.17|252.37|256.07|253.27|256.14|253.34|255.05|252.25|0
1641442200000|2022-01-06 04:10:00|255.77|252.97|255.89|253.09|256.02|253.22|255.29|252.49|0
1641442500000|2022-01-06 04:15:00|255.77|252.97|255.16|252.36|256.01|253.21|255.04|252.24|0
1641442800000|2022-01-06 04:20:00|255.22|252.42|255.04|252.24|256.01|253.21|255.04|252.24|0
1641443100000|2022-01-06 04:25:00|255.16|252.36|255.28|252.48|255.65|252.85|255.04|252.24|0
1641443400000|2022-01-06 04:30:00|255.4|252.6|255.16|252.36|255.46|252.66|255.04|252.24|0
1641443700000|2022-01-06 04:35:00|255.04|252.24|255.16|252.36|255.28|252.48|255.04|252.24|0
1641444000000|2022-01-06 04:40:00|255.28|252.48|253.64|250.84|255.28|252.48|252.62|249.82|0
1641444300000|2022-01-06 04:45:00|253.71|250.91|254.41|251.61|254.77|251.97|253.22|250.42|0
1641444600000|2022-01-06 04:50:00|254.53|251.73|254.77|251.97|255.49|252.69|254.41|251.61|0
1641444900000|2022-01-06 04:55:00|254.65|251.85|254.52|251.72|254.77|251.97|254.04|251.24|0
1641445200000|2022-01-06 05:00:00|254.4|251.6|254.04|251.24|254.64|251.84|254.04|251.24|0
1641445500000|2022-01-06 05:05:00|254.16|251.36|255.48|252.68|256.21|253.41|254.04|251.24|0
1641445800000|2022-01-06 05:10:00|255.6|252.8|255.6|252.8|255.72|252.92|254.52|251.72|0
1641446100000|2022-01-06 05:15:00|255.54|252.74|256.57|253.77|256.69|253.89|255.3|252.5|0
1641446400000|2022-01-06 05:20:00|256.45|253.65|256.69|253.89|256.74|253.94|255.9|253.1|0
1641446700000|2022-01-06 05:25:00|256.57|253.77|258.14|255.34|258.14|255.34|256.32|253.52|0
1641447000000|2022-01-06 05:30:00|258.02|255.22|257.1|254.3|258.02|255.22|257.1|254.3|0
1641447300000|2022-01-06 05:35:00|257.17|254.37|257.29|254.49|258.02|255.22|257.05|254.25|0
1641447600000|2022-01-06 05:40:00|257.17|254.37|257.28|254.48|257.53|254.73|256.56|253.76|0
1641447900000|2022-01-06 05:45:00|257.16|254.36|257.52|254.72|257.89|255.09|257.04|254.24|0
1641448200000|2022-01-06 05:50:00|257.65|254.85|256.31|253.51|257.65|254.85|256.31|253.51|0
1641448500000|2022-01-06 05:55:00|256.43|253.63|257.28|254.48|257.89|255.09|256.01|253.21|0
1641448800000|2022-01-06 06:00:00|257.34|254.54|256.97|254.17|257.52|254.72|255.58|252.78|0
1641449100000|2022-01-06 06:05:00|256.91|254.11|255.82|253.02|256.97|254.17|255.82|253.02|0
1641449400000|2022-01-06 06:10:00|255.94|253.14|254.85|252.05|256.31|253.51|254.85|252.05|0
1641449700000|2022-01-06 06:15:00|254.98|252.18|254.61|251.81|255.1|252.3|254.37|251.57|0
1641450000000|2022-01-06 06:20:00|254.49|251.69|255.82|253.02|255.82|253.02|254.37|251.57|0
1641450300000|2022-01-06 06:25:00|256.06|253.26|256.3|253.5|256.78|253.98|255.94|253.14|0
1641450600000|2022-01-06 06:30:00|256.48|253.68|256.17|253.37|256.78|253.98|256.17|253.37|0
1641450900000|2022-01-06 06:35:00|256.42|253.62|258.23|255.43|258.35|255.55|256.42|253.62|0
1641451200000|2022-01-06 06:40:00|258.11|255.31|258.47|255.67|258.47|255.67|257.75|254.95|0
1641451500000|2022-01-06 06:45:00|258.6|255.8|257.74|254.94|258.72|255.92|257.5|254.7|0
1641451800000|2022-01-06 06:50:00|257.62|254.82|257.38|254.58|257.8|255|256.89|254.09|0
1641452100000|2022-01-06 06:55:00|257.62|254.82|257.98|255.18|258.35|255.55|257.25|254.45|0
1641452400000|2022-01-06 07:00:00|258.1|255.3|260.84|258.04|260.9|258.1|257.5|254.7|0
1641452700000|2022-01-06 07:05:00|260.9|258.1|261.15|258.35|261.88|259.08|260.54|257.74|0
1641453000000|2022-01-06 07:10:00|261.02|258.22|262.12|259.32|262.12|259.32|260.9|258.1|0
1641453300000|2022-01-06 07:15:00|262.25|259.45|262.73|259.93|262.98|260.18|261.63|258.83|0
1641453600000|2022-01-06 07:20:00|262.86|260.06|264.95|262.15|264.95|262.15|262.86|260.06|0
1641453900000|2022-01-06 07:25:00|265.07|262.27|266.43|263.63|266.43|263.63|264.64|261.84|0
1641454200000|2022-01-06 07:30:00|266.55|263.75|263.71|260.91|267.17|264.37|263.71|260.91|0
1641454500000|2022-01-06 07:35:00|263.83|261.03|267.54|264.74|267.54|264.74|263.77|260.97|0
1641454800000|2022-01-06 07:40:00|267.41|264.61|266.6|263.8|267.91|265.11|266.3|263.5|0
1641455100000|2022-01-06 07:45:00|266.54|263.74|264.95|262.15|266.67|263.87|263.96|261.16|0
1641455400000|2022-01-06 07:50:00|265.07|262.27|263.22|260.42|265.07|262.27|262.36|259.56|0
1641455700000|2022-01-06 07:55:00|263.34|260.54|262.48|259.68|263.47|260.67|262.48|259.68|0
1641456000000|2022-01-06 08:00:00|262.97|260.17|265.99|263.19|266.05|263.25|262.11|259.31|0
1641456300000|2022-01-06 08:05:00|265.48|263.08|264.74|262.34|266.47|264.07|264.37|261.97|0
1641456600000|2022-01-06 08:10:00|264.68|262.28|263.5|261.1|265.6|263.2|262.89|260.49|0
1641456900000|2022-01-06 08:15:00|263.38|260.98|264.49|262.09|264.49|262.09|263.01|260.61|0
1641457200000|2022-01-06 08:20:00|264.24|261.84|260.77|258.37|264.86|262.46|259.77|257.37|0
1641457500000|2022-01-06 08:25:00|260.58|258.18|260.7|258.3|261.32|258.92|259.12|256.72|0
1641457800000|2022-01-06 08:30:00|260.58|258.18|260.7|258.3|261.68|259.28|259.85|257.45|0
1641458100000|2022-01-06 08:35:00|260.34|257.94|260.09|257.69|260.7|258.3|258.38|255.98|0
1641458400000|2022-01-06 08:40:00|260.21|257.81|259.96|257.56|261.56|259.16|259.84|257.44|0
1641458700000|2022-01-06 08:45:00|259.84|257.44|262.17|259.77|262.17|259.77|259.6|257.2|0
1641459000000|2022-01-06 08:50:00|262.23|259.83|263.15|260.75|263.15|260.75|260.21|257.81|0
1641459300000|2022-01-06 08:55:00|263.27|260.87|264.69|262.29|265.74|263.34|262.9|260.5|0
1641459600000|2022-01-06 09:00:00|264.87|262.47|261.79|259.39|265.37|262.97|261.43|259.03|0
1641459900000|2022-01-06 09:05:00|262.04|259.64|262.41|260.01|262.78|260.38|261.06|258.66|0
1641460200000|2022-01-06 09:10:00|262.53|260.13|263.02|260.62|263.51|261.11|262.28|259.88|0
1641460500000|2022-01-06 09:15:00|263.14|260.74|264.49|262.09|264.99|262.59|262.89|260.49|0
1641460800000|2022-01-06 09:20:00|264.37|261.97|264.74|262.34|265.11|262.71|263.63|261.23|0
1641461100000|2022-01-06 09:25:00|264.86|262.46|263.01|260.61|265.48|263.08|263.01|260.61|0
1641461400000|2022-01-06 09:30:00|262.89|260.49|261.41|259.01|263.5|261.1|261.41|259.01|0
1641461700000|2022-01-06 09:35:00|261.54|259.14|262.33|259.93|262.82|260.42|261.1|258.7|0
1641462000000|2022-01-06 09:40:00|262.39|259.99|262.27|259.87|262.64|260.24|261.22|258.82|0
1641462300000|2022-01-06 09:45:00|262.15|259.75|262.14|259.74|262.64|260.24|261.41|259.01|0
1641462600000|2022-01-06 09:50:00|262.32|259.92|262.63|260.23|263.86|261.46|261.9|259.5|0
1641462900000|2022-01-06 09:55:00|262.51|260.11|263.74|261.34|263.74|261.34|260.79|258.39|0
1641463200000|2022-01-06 10:00:00|263.98|261.58|263.98|261.58|264.35|261.95|263.12|260.72|0
1641463500000|2022-01-06 10:05:00|264.11|261.71|265.22|262.82|265.71|263.31|263.98|261.58|0
1641463800000|2022-01-06 10:10:00|265.09|262.69|266.08|263.68|266.33|263.93|265.09|262.69|0
1641464100000|2022-01-06 10:15:00|266.2|263.8|265.39|262.99|266.33|263.93|265.09|262.69|0
1641464400000|2022-01-06 10:20:00|265.46|263.06|267.44|265.04|267.81|265.41|265.46|263.06|0
1641464700000|2022-01-06 10:25:00|267.32|264.92|267.19|264.79|267.81|265.41|266.69|264.29|0
1641465000000|2022-01-06 10:30:00|267.12|264.72|267.74|265.34|268.43|266.03|266.88|264.48|0
1641465300000|2022-01-06 10:35:00|267.81|265.41|268.33|265.93|270.95|268.55|267.46|265.06|0
1641465600000|2022-01-06 10:40:00|268.21|265.81|265.35|262.95|268.83|266.43|264.36|261.96|0
1641465900000|2022-01-06 10:45:00|265.41|263.01|266.46|264.06|266.59|264.19|265.22|262.82|0
1641466200000|2022-01-06 10:50:00|266.34|263.94|265.1|262.7|267.08|264.68|264.85|262.45|0
1641466500000|2022-01-06 10:55:00|265.34|262.94|265.34|262.94|265.96|263.56|264.85|262.45|0
1641466800000|2022-01-06 11:00:00|265.47|263.07|266.7|264.3|267.08|264.68|264.91|262.51|0
1641467100000|2022-01-06 11:05:00|266.95|264.55|265.09|262.69|267.45|265.05|265.09|262.69|0
1641467400000|2022-01-06 11:10:00|265.21|262.81|264.65|262.25|265.46|263.06|264.35|261.95|0
1641467700000|2022-01-06 11:15:00|265.09|262.69|264.84|262.44|265.21|262.81|264.1|261.7|0
1641468000000|2022-01-06 11:20:00|264.96|262.56|263.6|261.2|265.33|262.93|263.48|261.08|0
1641468300000|2022-01-06 11:25:00|263.72|261.32|263.78|261.38|264.71|262.31|263.23|260.83|0
1641468600000|2022-01-06 11:30:00|263.72|261.32|264.96|262.56|265.33|262.93|263.23|260.83|0
1641468900000|2022-01-06 11:35:00|265.14|262.74|263.35|260.95|265.14|262.74|262.98|260.58|0
1641469200000|2022-01-06 11:40:00|263.22|260.82|263.47|261.07|264.71|262.31|262.85|260.45|0
1641469500000|2022-01-06 11:45:00|263.59|261.19|261.87|259.47|263.96|261.56|261.74|259.34|0
1641469800000|2022-01-06 11:50:00|261.99|259.59|263.96|261.56|263.96|261.56|261.87|259.47|0
1641470100000|2022-01-06 11:55:00|263.84|261.44|263.09|260.69|263.96|261.56|262.85|260.45|0
1641470400000|2022-01-06 12:00:00|262.85|260.45|264.88|262.48|265.56|263.16|262.85|260.45|0
1641470700000|2022-01-06 12:05:00|264.94|262.54|265.56|263.16|265.93|263.53|264.7|262.3|0
1641471000000|2022-01-06 12:10:00|265.68|263.28|265.81|263.41|266.18|263.78|265.31|262.91|0
1641471300000|2022-01-06 12:15:00|265.93|263.53|265.06|262.66|266.18|263.78|265.06|262.66|0
1641471600000|2022-01-06 12:20:00|265.12|262.72|263.21|260.81|265.19|262.79|262.71|260.31|0
1641471900000|2022-01-06 12:25:00|263.45|261.05|261.6|259.2|263.51|261.11|261.24|258.84|0
1641472200000|2022-01-06 12:30:00|261.48|259.08|261.78|259.38|262.96|260.56|261.36|258.96|0
1641472500000|2022-01-06 12:35:00|261.6|259.2|263.57|261.17|264.06|261.66|261.6|259.2|0
1641472800000|2022-01-06 12:40:00|263.45|261.05|261.72|259.32|263.57|261.17|261.6|259.2|0
1641473100000|2022-01-06 12:45:00|261.78|259.38|261.6|259.2|261.84|259.44|261.11|258.71|0
1641473400000|2022-01-06 12:50:00|261.66|259.26|262.7|260.3|263.07|260.67|261.47|259.07|0
1641473700000|2022-01-06 12:55:00|262.82|260.42|263.19|260.79|263.56|261.16|262.21|259.81|0
1641474000000|2022-01-06 13:00:00|262.95|260.55|263.07|260.67|264.06|261.66|262.08|259.68|0
1641474300000|2022-01-06 13:05:00|262.94|260.54|263.62|261.22|263.8|261.4|262.33|259.93|0
1641474600000|2022-01-06 13:10:00|263.68|261.28|264.42|262.02|264.67|262.27|263.19|260.79|0
1641474900000|2022-01-06 13:15:00|264.54|262.14|265.78|263.38|266.03|263.63|264.3|261.9|0
1641475200000|2022-01-06 13:20:00|265.9|263.5|264.54|262.14|266.4|264|264.42|262.02|0
1641475500000|2022-01-06 13:25:00|264.66|262.26|265.09|262.69|265.16|262.76|264.29|261.89|0
1641475800000|2022-01-06 13:30:00|265.22|262.82|263.42|261.02|265.65|263.25|263.05|260.65|0
1641476100000|2022-01-06 13:35:00|263.55|261.15|264.22|261.82|264.41|262.01|263.3|260.9|0
1641476400000|2022-01-06 13:40:00|264.04|261.64|264.53|262.13|264.78|262.38|263.05|260.65|0
1641476700000|2022-01-06 13:45:00|264.66|262.26|262.93|260.53|264.9|262.5|262.68|260.28|0
1641477000000|2022-01-06 13:50:00|262.8|260.4|263.91|261.51|263.91|261.51|262.31|259.91|0
1641477300000|2022-01-06 13:55:00|263.79|261.39|264.16|261.76|264.28|261.88|263.29|260.89|0
1641477600000|2022-01-06 14:00:00|263.91|261.51|264.52|262.12|264.53|262.13|263.54|261.14|0
1641477900000|2022-01-06 14:05:00|264.65|262.25|263.41|261.01|265.39|262.99|263.16|260.76|0
1641478200000|2022-01-06 14:10:00|263.66|261.26|264.4|262|264.4|262|262.67|260.27|0
1641478500000|2022-01-06 14:15:00|264.27|261.87|264.27|261.87|264.52|262.12|263.53|261.13|0
1641478800000|2022-01-06 14:20:00|264.39|261.99|265.38|262.98|265.51|263.11|264.27|261.87|0
1641479100000|2022-01-06 14:25:00|265.26|262.86|260.7|258.3|265.26|262.86|260.7|258.3|0
1641479400000|2022-01-06 14:30:00|261.06|258.66|266.74|264.34|267.12|264.72|260.82|258.42|0
1641479700000|2022-01-06 14:35:00|266.37|263.97|270.86|268.46|271.49|269.09|264.88|262.48|0
1641480000000|2022-01-06 14:40:00|271.11|268.71|270.98|268.58|273.5|271.1|268.98|266.58|0
1641480300000|2022-01-06 14:45:00|271.11|268.71|263.27|260.87|271.49|269.09|263.15|260.75|0
1641480600000|2022-01-06 14:50:00|263.64|261.24|260.94|258.54|267.11|264.71|260.94|258.54|0
1641480900000|2022-01-06 14:55:00|260.82|258.42|256.35|253.95|264.54|262.14|253.35|250.95|0
1641481200000|2022-01-06 15:00:00|256.22|253.82|253.32|250.92|258.9|256.5|253.26|250.86|0
1641481500000|2022-01-06 15:05:00|253.2|250.8|252.11|249.71|255.13|252.73|251.27|248.87|0
1641481800000|2022-01-06 15:10:00|251.75|249.35|253.68|251.28|254.04|251.64|249.36|246.96|0
1641482100000|2022-01-06 15:15:00|254.4|252|254.04|251.64|258.77|256.37|253.67|251.27|0
1641482400000|2022-01-06 15:20:00|253.92|251.52|258.65|256.25|258.77|256.37|253.55|251.15|0
1641482700000|2022-01-06 15:25:00|258.77|256.37|260.48|258.08|264.18|261.78|258.77|256.37|0
1641483000000|2022-01-06 15:30:00|259.87|257.47|264.25|261.85|266.93|264.53|259.87|257.47|0
1641483300000|2022-01-06 15:35:00|264.13|261.73|264.99|262.59|266.49|264.09|262.28|259.88|0
1641483600000|2022-01-06 15:40:00|265.37|262.97|263.38|260.98|265.67|263.27|262.27|259.87|0
1641483900000|2022-01-06 15:45:00|263.75|261.35|267.6|265.2|267.85|265.45|262.64|260.24|0
1641484200000|2022-01-06 15:50:00|267.35|264.95|264|261.6|267.48|265.08|263.38|260.98|0
1641484500000|2022-01-06 15:55:00|264.3|261.9|264|261.6|268.72|266.32|263.5|261.1|0
1641484800000|2022-01-06 16:00:00|263.87|261.47|263.35|260.95|265.61|263.21|261.03|258.63|0
1641485100000|2022-01-06 16:05:00|263.23|260.83|265.45|263.05|266.69|264.29|262|259.6|0
1641485400000|2022-01-06 16:10:00|265.51|263.11|267.56|265.16|268.93|266.53|265.45|263.05|0
1641485700000|2022-01-06 16:15:00|267.69|265.29|266.56|264.16|271.31|268.91|266.56|264.16|0
1641486000000|2022-01-06 16:20:00|266.94|264.54|267.18|264.78|267.43|265.03|264.7|262.3|0
1641486300000|2022-01-06 16:25:00|266.75|264.35|264.82|262.42|266.75|264.35|263.1|260.7|0
1641486600000|2022-01-06 16:30:00|264.95|262.55|262.97|260.57|265.82|263.42|261.74|259.34|0
1641486900000|2022-01-06 16:35:00|262.85|260.45|264.2|261.8|265.81|263.41|262.72|260.32|0
1641487200000|2022-01-06 16:40:00|264.08|261.68|263.58|261.18|265.56|263.16|261.98|259.58|0
1641487500000|2022-01-06 16:45:00|263.34|260.94|265.19|262.79|265.81|263.41|262.35|259.95|0
1641487800000|2022-01-06 16:50:00|265.06|262.66|267.3|264.9|267.42|265.02|263.7|261.3|0
1641488100000|2022-01-06 16:55:00|267.42|265.02|267.05|264.65|267.92|265.52|266.36|263.96|0
1641488400000|2022-01-06 17:00:00|267.29|264.89|265.93|263.53|267.42|265.02|265.68|263.28|0
1641488700000|2022-01-06 17:05:00|265.8|263.4|269.41|267.01|269.78|267.38|265.06|262.66|0
1641489000000|2022-01-06 17:10:00|269.28|266.88|267.54|265.14|269.41|267.01|267.29|264.89|0
1641489300000|2022-01-06 17:15:00|267.79|265.39|266.85|264.45|268.53|266.13|266.17|263.77|0
1641489600000|2022-01-06 17:20:00|267.04|264.64|268.53|266.13|269.78|267.38|266.17|263.77|0
1641489900000|2022-01-06 17:25:00|268.28|265.88|270.77|268.37|271.15|268.75|268.16|265.76|0
1641490200000|2022-01-06 17:30:00|270.83|268.43|270.77|268.37|271.65|269.25|269.15|266.75|0
1641490500000|2022-01-06 17:35:00|270.65|268.25|271.52|269.12|273.4|271|269.77|267.37|0
1641490800000|2022-01-06 17:40:00|271.64|269.24|275.92|273.52|276.18|273.78|271.27|268.87|0
1641491100000|2022-01-06 17:45:00|276.18|273.78|274.28|271.88|276.68|274.28|273.78|271.38|0
1641491400000|2022-01-06 17:50:00|274.15|271.75|272.01|269.61|274.15|271.75|271.64|269.24|0
1641491700000|2022-01-06 17:55:00|272.14|269.74|270.39|267.99|272.64|270.24|270.26|267.86|0
1641492000000|2022-01-06 18:00:00|270.76|268.36|271.01|268.61|271.51|269.11|269.14|266.74|0
1641492300000|2022-01-06 18:05:00|271.13|268.73|271.38|268.98|271.76|269.36|269.88|267.48|0
1641492600000|2022-01-06 18:10:00|271.26|268.86|271.63|269.23|272.51|270.11|270.75|268.35|0
1641492900000|2022-01-06 18:15:00|271.76|269.36|270.5|268.1|271.76|269.36|268.13|265.73|0
1641493200000|2022-01-06 18:20:00|270.56|268.16|266.89|264.49|270.88|268.48|266.52|264.12|0
1641493500000|2022-01-06 18:25:00|266.76|264.36|265.77|263.37|267.26|264.86|265.4|263|0
1641493800000|2022-01-06 18:30:00|266.02|263.62|266.27|263.87|266.64|264.24|264.66|262.26|0
1641494100000|2022-01-06 18:35:00|266.08|263.68|266.02|263.62|267.63|265.23|264.78|262.38|0
1641494400000|2022-01-06 18:40:00|265.77|263.37|266.63|264.23|267.01|264.61|265.03|262.63|0
1641494700000|2022-01-06 18:45:00|266.14|263.74|267|264.6|268.37|265.97|265.52|263.12|0
1641495000000|2022-01-06 18:50:00|266.88|264.48|267.37|264.97|267.62|265.22|265.52|263.12|0
1641495300000|2022-01-06 18:55:00|267.5|265.1|267.99|265.59|268.37|265.97|266.5|264.1|0
1641495600000|2022-01-06 19:00:00|267.87|265.47|265.02|262.62|268.49|266.09|265.02|262.62|0
1641495900000|2022-01-06 19:05:00|265.14|262.74|267.12|264.72|267.49|265.09|264.09|261.69|0
1641496200000|2022-01-06 19:10:00|267.37|264.97|265.51|263.11|270.61|268.21|265.38|262.98|0
1641496500000|2022-01-06 19:15:00|265.26|262.86|265.75|263.35|267.49|265.09|265.07|262.67|0
1641496800000|2022-01-06 19:20:00|266|263.6|265.87|263.47|266.49|264.09|264.51|262.11|0
1641497100000|2022-01-06 19:25:00|265.75|263.35|266.24|263.84|267.64|265.24|265.5|263.1|0
1641497400000|2022-01-06 19:30:00|266.49|264.09|267.11|264.71|268.1|265.7|265.5|263.1|0
1641497700000|2022-01-06 19:35:00|267.23|264.83|268.1|265.7|268.72|266.32|266.61|264.21|0
1641498000000|2022-01-06 19:40:00|267.98|265.58|267.6|265.2|268.6|266.2|266.61|264.21|0
1641498300000|2022-01-06 19:45:00|267.85|265.45|269.34|266.94|270.22|267.82|267.73|265.33|0
1641498600000|2022-01-06 19:50:00|269.47|267.07|269.71|267.31|269.72|267.32|268.1|265.7|0
1641498900000|2022-01-06 19:55:00|269.84|267.44|269.59|267.19|270.84|268.44|269.21|266.81|0
1641499200000|2022-01-06 20:00:00|269.84|267.44|272.59|270.19|272.72|270.32|269.84|267.44|0
1641499500000|2022-01-06 20:05:00|272.46|270.06|270.83|268.43|273.34|270.94|270.46|268.06|0
1641499800000|2022-01-06 20:10:00|270.96|268.56|269.21|266.81|271.83|269.43|268.96|266.56|0
1641500100000|2022-01-06 20:15:00|269.08|266.68|266.35|263.95|269.58|267.18|265.6|263.2|0
1641500400000|2022-01-06 20:20:00|266.72|264.32|265.23|262.83|267.21|264.81|264.49|262.09|0
1641500700000|2022-01-06 20:25:00|265.48|263.08|267.46|265.06|267.46|265.06|264.98|262.58|0
1641501000000|2022-01-06 20:30:00|267.33|264.93|264.49|262.09|267.96|265.56|263.87|261.47|0
1641501300000|2022-01-06 20:35:00|264.24|261.84|263.01|260.61|265.41|263.01|262.27|259.87|0
1641501600000|2022-01-06 20:40:00|263.37|260.97|263.99|261.59|264.73|262.33|261.78|259.38|0
1641501900000|2022-01-06 20:45:00|263.74|261.34|262.02|259.62|264.73|262.33|262.02|259.62|0
1641502200000|2022-01-06 20:50:00|262.26|259.86|261.53|259.13|263.86|261.46|261.4|259|0
1641502500000|2022-01-06 20:55:00|261.4|259|261.26|258.86|263.49|261.09|258.59|256.19|0
1641502800000|2022-01-06 21:00:00|261.14|258.74|262.37|259.97|262.37|259.97|260.65|258.25|0
1641503100000|2022-01-06 21:05:00|262.25|259.85|262.98|260.58|263.85|261.45|262.24|259.84|0
1641503400000|2022-01-06 21:10:00|263.11|260.71|263.35|260.95|264.34|261.94|262.24|259.84|0
1641503700000|2022-01-06 21:15:00|263.43|260.63|263.67|260.87|264.04|261.24|263.24|260.44|0
1641504000000|2022-01-06 21:20:00|263.61|260.81|264.16|261.36|264.16|261.36|263.61|260.81|0
1641504300000|2022-01-06 21:25:00|264.29|261.49|264.04|261.24|264.41|261.61|264.04|261.24|0
1641504600000|2022-01-06 21:30:00|264.16|261.36|263.54|260.74|264.28|261.48|263.42|260.62|0
1641504900000|2022-01-06 21:35:00|263.67|260.87|262.98|260.18|264.04|261.24|262.8|260|0
1641505200000|2022-01-06 21:40:00|263.05|260.25|264.28|261.48|264.53|261.73|263.05|260.25|0
1641505500000|2022-01-06 21:45:00|264.4|261.6|264.28|261.48|264.77|261.97|264.28|261.48|0
1641505800000|2022-01-06 21:50:00|264.4|261.6|265.02|262.22|265.14|262.34|264.4|261.6|0
1641506100000|2022-01-06 21:55:00|264.89|262.09|264.58|261.78|265.02|262.22|264.27|261.47|0
1641506400000|2022-01-06 22:00:00|264.85|262.05|264.9|262.1|264.9|262.1|264.56|261.76|0
1641506700000|2022-01-06 22:05:00|264.92|262.12|264.67|261.87|264.92|262.12|264.67|261.87|0
1641507000000|2022-01-06 22:10:00|264.65|261.85|264.87|262.07|264.89|262.09|264.65|261.85|0
1641507300000|2022-01-06 22:15:00|264.88|262.08|264.84|262.04|264.88|262.08|264.84|262.04|0
1641507600000|2022-01-06 22:20:00|264.88|262.08|264.88|262.08|264.88|262.08|264.88|262.08|0
1641507900000|2022-01-06 22:25:00|264.9|262.1|264.62|261.82|264.9|262.1|264.41|261.61|0
1641508200000|2022-01-06 22:30:00|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1641508500000|2022-01-06 22:35:00|264.71|261.91|264.71|261.91|264.77|261.97|264.71|261.91|0
1641508800000|2022-01-06 22:40:00|264.67|261.87|264.71|261.91|264.71|261.91|264.67|261.87|0
1641509100000|2022-01-06 22:45:00|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1641509400000|2022-01-06 22:50:00|264.74|261.94|264.79|261.99|264.83|262.03|264.74|261.94|0
1641509700000|2022-01-06 22:55:00|264.83|262.03|265.1|262.3|265.1|262.3|264.81|262.01|0
1641510000000|2022-01-06 23:00:00|266.54|263.74|266.23|263.43|267.03|264.23|266.1|263.3|0
1641510300000|2022-01-06 23:05:00|266.16|263.36|266.72|263.92|266.85|264.05|266.16|263.36|0
1641510600000|2022-01-06 23:10:00|266.85|264.05|266.22|263.42|266.97|264.17|266.22|263.42|0
1641510900000|2022-01-06 23:15:00|265.85|263.05|266.84|264.04|266.97|264.17|265.6|262.8|0
1641511200000|2022-01-06 23:20:00|266.97|264.17|266.34|263.54|267.21|264.41|266.22|263.42|0
1641511500000|2022-01-06 23:25:00|266.59|263.79|266.84|264.04|266.84|264.04|266.22|263.42|0
1641511800000|2022-01-06 23:30:00|266.96|264.16|266.9|264.1|267.46|264.66|266.34|263.54|0
1641512100000|2022-01-06 23:35:00|266.96|264.16|267.27|264.47|267.58|264.78|266.84|264.04|0
1641512400000|2022-01-06 23:40:00|267.33|264.53|266.83|264.03|267.46|264.66|266.71|263.91|0
1641512700000|2022-01-06 23:45:00|267.02|264.22|266.71|263.91|267.33|264.53|266.33|263.53|0
1641513000000|2022-01-06 23:50:00|266.83|264.03|267.33|264.53|267.45|264.65|266.71|263.91|0
1641513300000|2022-01-06 23:55:00|267.57|264.77|267.2|264.4|267.57|264.77|267.2|264.4|0
1641513600000|2022-01-07 00:00:00|267.32|264.52|268.07|265.27|268.69|265.89|266.7|263.9|0
1641513900000|2022-01-07 00:05:00|268.13|265.33|268.32|265.52|268.63|265.83|267.94|265.14|0
1641514200000|2022-01-07 00:10:00|268.19|265.39|269.19|266.39|269.44|266.64|267.69|264.89|0
1641514500000|2022-01-07 00:15:00|269.06|266.26|269.19|266.39|269.31|266.51|268.69|265.89|0
1641514800000|2022-01-07 00:20:00|269.06|266.26|268.93|266.13|269.19|266.39|268.56|265.76|0
1641515100000|2022-01-07 00:25:00|268.99|266.19|269.12|266.32|269.56|266.76|268.62|265.82|0
1641515400000|2022-01-07 00:30:00|269.18|266.38|269.55|266.75|269.8|267|268.87|266.07|0
1641515700000|2022-01-07 00:35:00|269.61|266.81|269.8|267|269.8|267|269.3|266.5|0
1641516000000|2022-01-07 00:40:00|269.68|266.88|269.55|266.75|270.05|267.25|269.55|266.75|0
1641516300000|2022-01-07 00:45:00|269.61|266.81|269.48|266.68|269.8|267|269.42|266.62|0
1641516600000|2022-01-07 00:50:00|269.55|266.75|269.3|266.5|269.55|266.75|269.05|266.25|0
1641516900000|2022-01-07 00:55:00|269.17|266.37|269.54|266.74|269.67|266.87|268.92|266.12|0
1641517200000|2022-01-07 01:00:00|269.6|266.8|270.17|267.37|270.17|267.37|269.17|266.37|0
1641517500000|2022-01-07 01:05:00|270.42|267.62|269.41|266.61|270.42|267.62|269.29|266.49|0
1641517800000|2022-01-07 01:10:00|269.47|266.67|269.16|266.36|269.66|266.86|268.91|266.11|0
1641518100000|2022-01-07 01:15:00|269.29|266.49|268.91|266.11|269.66|266.86|268.66|265.86|0
1641518400000|2022-01-07 01:20:00|268.79|265.99|269.03|266.23|269.28|266.48|268.79|265.99|0
1641518700000|2022-01-07 01:25:00|268.91|266.11|269.16|266.36|269.53|266.73|268.78|265.98|0
1641519000000|2022-01-07 01:30:00|269.28|266.48|269.78|266.98|270.03|267.23|269.03|266.23|0
1641519300000|2022-01-07 01:35:00|269.65|266.85|268.4|265.6|269.65|266.85|268.03|265.23|0
1641519600000|2022-01-07 01:40:00|268.34|265.54|267.9|265.1|268.78|265.98|267.65|264.85|0
1641519900000|2022-01-07 01:45:00|268.03|265.23|267.78|264.98|269.03|266.23|267.78|264.98|0
1641520200000|2022-01-07 01:50:00|267.65|264.85|267.9|265.1|268.4|265.6|267.53|264.73|0
1641520500000|2022-01-07 01:55:00|268.02|265.22|268.95|266.15|269.02|266.22|267.9|265.1|0
1641520800000|2022-01-07 02:00:00|268.77|265.97|266.15|263.35|268.77|265.97|266.03|263.23|0
1641521100000|2022-01-07 02:05:00|266.03|263.23|265.78|262.98|266.15|263.35|264.91|262.11|0
1641521400000|2022-01-07 02:10:00|265.66|262.86|266.03|263.23|266.52|263.72|265.66|262.86|0
1641521700000|2022-01-07 02:15:00|266.15|263.35|265.4|262.6|266.15|263.35|264.54|261.74|0
1641522000000|2022-01-07 02:20:00|265.28|262.48|266.52|263.72|266.89|264.09|265.22|262.42|0
1641522300000|2022-01-07 02:25:00|266.45|263.65|266.14|263.34|266.52|263.72|266.14|263.34|0
1641522600000|2022-01-07 02:30:00|266.02|263.22|265.46|262.66|266.39|263.59|265.03|262.23|0
1641522900000|2022-01-07 02:35:00|265.52|262.72|264.65|261.85|265.77|262.97|264.65|261.85|0
1641523200000|2022-01-07 02:40:00|264.78|261.98|265.39|262.59|265.52|262.72|264.78|261.98|0
1641523500000|2022-01-07 02:45:00|265.27|262.47|265.52|262.72|265.52|262.72|264.77|261.97|0
1641523800000|2022-01-07 02:50:00|265.64|262.84|266.44|263.64|266.57|263.77|265.64|262.84|0
1641524100000|2022-01-07 02:55:00|266.38|263.58|267|264.2|267.38|264.58|266.38|263.58|0
1641524400000|2022-01-07 03:00:00|267.13|264.33|266.88|264.08|267.25|264.45|266.5|263.7|0
1641524700000|2022-01-07 03:05:00|267|264.2|267|264.2|267.5|264.7|266.93|264.13|0
1641525000000|2022-01-07 03:10:00|266.87|264.07|266.75|263.95|267.12|264.32|266.62|263.82|0
1641525300000|2022-01-07 03:15:00|266.81|264.01|266.99|264.19|267.18|264.38|266.5|263.7|0
1641525600000|2022-01-07 03:20:00|267.24|264.44|268.99|266.19|269.11|266.31|266.99|264.19|0
1641525900000|2022-01-07 03:25:00|269.11|266.31|268.61|265.81|269.36|266.56|268.17|265.37|0
1641526200000|2022-01-07 03:30:00|268.73|265.93|267.49|264.69|268.73|265.93|267.36|264.56|0
1641526500000|2022-01-07 03:35:00|267.36|264.56|267.48|264.68|267.61|264.81|266.74|263.94|0
1641526800000|2022-01-07 03:40:00|267.36|264.56|267.36|264.56|267.61|264.81|266.86|264.06|0
1641527100000|2022-01-07 03:45:00|267.23|264.43|266.24|263.44|267.54|264.74|266.11|263.31|0
1641527400000|2022-01-07 03:50:00|266.36|263.56|266.23|263.43|266.79|263.99|265.92|263.12|0
1641527700000|2022-01-07 03:55:00|266.29|263.49|266.48|263.68|266.85|264.05|265.99|263.19|0
1641528000000|2022-01-07 04:00:00|266.6|263.8|266.29|263.49|266.6|263.8|265.98|263.18|0
1641528300000|2022-01-07 04:05:00|266.23|263.43|266.1|263.3|266.85|264.05|266.1|263.3|0
1641528600000|2022-01-07 04:10:00|266.04|263.24|266.35|263.55|266.48|263.68|265.86|263.06|0
1641528900000|2022-01-07 04:15:00|266.23|263.43|265.36|262.56|266.6|263.8|265.17|262.37|0
1641529200000|2022-01-07 04:20:00|265.48|262.68|265.35|262.55|265.73|262.93|264.98|262.18|0
1641529500000|2022-01-07 04:25:00|265.48|262.68|265.85|263.05|265.85|263.05|265.35|262.55|0
1641529800000|2022-01-07 04:30:00|265.78|262.98|265.85|263.05|265.97|263.17|265.35|262.55|0
1641530100000|2022-01-07 04:35:00|265.91|263.11|265.35|262.55|266.03|263.23|265.22|262.42|0
1641530400000|2022-01-07 04:40:00|265.47|262.67|265.84|263.04|265.84|263.04|265.1|262.3|0
1641530700000|2022-01-07 04:45:00|265.97|263.17|265.84|263.04|266.77|263.97|265.72|262.92|0
1641531000000|2022-01-07 04:50:00|265.72|262.92|266.39|263.59|266.58|263.78|265.72|262.92|0
1641531300000|2022-01-07 04:55:00|266.46|263.66|266.58|263.78|266.71|263.91|265.84|263.04|0
1641531600000|2022-01-07 05:00:00|266.7|263.9|267.2|264.4|267.2|264.4|266.33|263.53|0
1641531900000|2022-01-07 05:05:00|267.08|264.28|265.83|263.03|267.32|264.52|265.83|263.03|0
1641532200000|2022-01-07 05:10:00|265.58|262.78|265.71|262.91|265.89|263.09|264.22|261.42|0
1641532500000|2022-01-07 05:15:00|265.77|262.97|266.32|263.52|266.32|263.52|265.46|262.66|0
1641532800000|2022-01-07 05:20:00|266.26|263.46|266.07|263.27|266.26|263.46|265.7|262.9|0
1641533100000|2022-01-07 05:25:00|266.13|263.33|264.83|262.03|266.45|263.65|264.83|262.03|0
1641533400000|2022-01-07 05:30:00|264.96|262.16|265.08|262.28|265.58|262.78|264.58|261.78|0
1641533700000|2022-01-07 05:35:00|264.95|262.15|265.7|262.9|265.82|263.02|264.83|262.03|0
1641534000000|2022-01-07 05:40:00|265.57|262.77|265.07|262.27|265.57|262.77|264.95|262.15|0
1641534300000|2022-01-07 05:45:00|265.13|262.33|265.44|262.64|265.75|262.95|264.83|262.03|0
1641534600000|2022-01-07 05:50:00|265.57|262.77|265.87|263.07|265.94|263.14|265.2|262.4|0
1641534900000|2022-01-07 05:55:00|265.81|263.01|266.93|264.13|267.18|264.38|265.81|263.01|0
1641535200000|2022-01-07 06:00:00|266.8|264|266.06|263.26|267.18|264.38|265.93|263.13|0
1641535500000|2022-01-07 06:05:00|266.18|263.38|266.43|263.63|266.55|263.75|265.87|263.07|0
1641535800000|2022-01-07 06:10:00|266.36|263.56|266.18|263.38|266.43|263.63|265.81|263.01|0
1641536100000|2022-01-07 06:15:00|266.24|263.44|265.93|263.13|266.43|263.63|265.8|263|0
1641536400000|2022-01-07 06:20:00|266.05|263.25|265.93|263.13|266.3|263.5|265.68|262.88|0
1641536700000|2022-01-07 06:25:00|265.98|263.18|266.42|263.62|266.54|263.74|265.98|263.18|0
1641537000000|2022-01-07 06:30:00|266.48|263.68|267.91|265.11|267.91|265.11|266.29|263.49|0
1641537300000|2022-01-07 06:35:00|268.04|265.24|267.29|264.49|268.16|265.36|267.16|264.36|0
1641537600000|2022-01-07 06:40:00|267.16|264.36|266.66|263.86|267.66|264.86|266.66|263.86|0
1641537900000|2022-01-07 06:45:00|266.54|263.74|266.54|263.74|266.66|263.86|265.98|263.18|0
1641538200000|2022-01-07 06:50:00|266.41|263.61|265.72|262.92|266.53|263.73|265.67|262.87|0
1641538500000|2022-01-07 06:55:00|265.79|262.99|265.47|262.67|265.91|263.11|265.29|262.49|0
1641538800000|2022-01-07 07:00:00|265.54|262.74|263.93|261.13|265.91|263.11|263.62|260.82|0
1641539100000|2022-01-07 07:05:00|263.99|261.19|263.86|261.06|264.79|261.99|263.68|260.88|0
1641539400000|2022-01-07 07:10:00|263.8|261|263.55|260.75|263.93|261.13|263.18|260.38|0
1641539700000|2022-01-07 07:15:00|263.43|260.63|264.54|261.74|264.79|261.99|263.43|260.63|0
1641540000000|2022-01-07 07:20:00|264.79|261.99|264.54|261.74|265.16|262.36|264.42|261.62|0
1641540300000|2022-01-07 07:25:00|264.66|261.86|265.03|262.23|265.4|262.6|264.29|261.49|0
1641540600000|2022-01-07 07:30:00|264.91|262.11|263.92|261.12|265.16|262.36|263.92|261.12|0
1641540900000|2022-01-07 07:35:00|264.04|261.24|264.66|261.86|264.78|261.98|263.85|261.05|0
1641541200000|2022-01-07 07:40:00|264.53|261.73|264.28|261.48|264.66|261.86|263.91|261.11|0
1641541500000|2022-01-07 07:45:00|264.41|261.61|263.79|260.99|264.47|261.67|263.42|260.62|0
1641541800000|2022-01-07 07:50:00|263.85|261.05|263.54|260.74|264.03|261.23|263.41|260.61|0
1641542100000|2022-01-07 07:55:00|263.66|260.86|264.4|261.6|264.65|261.85|263.41|260.61|0
1641542400000|2022-01-07 08:00:00|264.52|261.72|260.95|258.15|264.65|261.85|260.83|258.03|0
1641542700000|2022-01-07 08:05:00|261|258.6|260.63|258.23|261.24|258.84|260.01|257.61|0
1641543000000|2022-01-07 08:10:00|260.5|258.1|262.84|260.44|262.84|260.44|260.5|258.1|0
1641543300000|2022-01-07 08:15:00|262.71|260.31|261.97|259.57|263.33|260.93|261.97|259.57|0
1641543600000|2022-01-07 08:20:00|262.03|259.63|262.46|260.06|262.83|260.43|261.97|259.57|0
1641543900000|2022-01-07 08:25:00|262.4|260|261.54|259.14|262.46|260.06|260.5|258.1|0
1641544200000|2022-01-07 08:30:00|261.11|258.71|258.66|256.26|261.11|258.71|257.44|255.04|0
1641544500000|2022-01-07 08:35:00|258.72|256.32|259.02|256.62|259.02|256.62|257.68|255.28|0
1641544800000|2022-01-07 08:40:00|258.9|256.5|257.07|254.67|259.02|256.62|256.83|254.43|0
1641545100000|2022-01-07 08:45:00|257.31|254.91|256.94|254.54|257.92|255.52|256.82|254.42|0
1641545400000|2022-01-07 08:50:00|257|254.6|257.67|255.27|258.41|256.01|256.94|254.54|0
1641545700000|2022-01-07 08:55:00|257.55|255.15|258.4|256|259.44|257.04|257.43|255.03|0
1641546000000|2022-01-07 09:00:00|258.22|255.82|258.34|255.94|258.65|256.25|257.36|254.96|0
1641546300000|2022-01-07 09:05:00|258.28|255.88|259.99|257.59|259.99|257.59|257.79|255.39|0
1641546600000|2022-01-07 09:10:00|259.87|257.47|261.46|259.06|261.83|259.43|259.74|257.34|0
1641546900000|2022-01-07 09:15:00|261.58|259.18|261.21|258.81|261.83|259.43|260.6|258.2|0
1641547200000|2022-01-07 09:20:00|261.33|258.93|262.07|259.67|262.07|259.67|261.33|258.93|0
1641547500000|2022-01-07 09:25:00|261.88|259.48|263.05|260.65|263.92|261.52|261.88|259.48|0
1641547800000|2022-01-07 09:30:00|263.18|260.78|264.66|262.26|264.66|262.26|263.05|260.65|0
1641548100000|2022-01-07 09:35:00|264.29|261.89|264.78|262.38|265.15|262.75|263.79|261.39|0
1641548400000|2022-01-07 09:40:00|264.53|262.13|264.53|262.13|265.52|263.12|264.41|262.01|0
1641548700000|2022-01-07 09:45:00|264.59|262.19|264.4|262|265.27|262.87|264.4|262|0
1641549000000|2022-01-07 09:50:00|264.53|262.13|263.78|261.38|264.65|262.25|263.78|261.38|0
1641549300000|2022-01-07 09:55:00|263.72|261.32|263.16|260.76|263.91|261.51|263.04|260.64|0
1641549600000|2022-01-07 10:00:00|263.29|260.89|263.29|260.89|263.41|261.01|261.81|259.41|0
1641549900000|2022-01-07 10:05:00|263.41|261.01|265.01|262.61|265.14|262.74|263.29|260.89|0
1641550200000|2022-01-07 10:10:00|264.89|262.49|265.26|262.86|265.51|263.11|264.77|262.37|0
1641550500000|2022-01-07 10:15:00|265.38|262.98|264.76|262.36|265.38|262.98|264.14|261.74|0
1641550800000|2022-01-07 10:20:00|264.89|262.49|265.32|262.92|265.38|262.98|264.76|262.36|0
1641551100000|2022-01-07 10:25:00|265.38|262.98|266.12|263.72|266.62|264.22|265.13|262.73|0
1641551400000|2022-01-07 10:30:00|266.25|263.85|266.74|264.34|267.12|264.72|266|263.6|0
1641551700000|2022-01-07 10:35:00|266.87|264.47|265.87|263.47|266.99|264.59|265.87|263.47|0
1641552000000|2022-01-07 10:40:00|265.75|263.35|266.49|264.09|266.86|264.46|265.75|263.35|0
1641552300000|2022-01-07 10:45:00|266.61|264.21|266.11|263.71|266.61|264.21|265.74|263.34|0
1641552600000|2022-01-07 10:50:00|266.24|263.84|266.61|264.21|267.04|264.64|265.99|263.59|0
1641552900000|2022-01-07 10:55:00|266.67|264.27|265.86|263.46|266.67|264.27|265.86|263.46|0
1641553200000|2022-01-07 11:00:00|266.11|263.71|265.24|262.84|266.11|263.71|264.75|262.35|0
1641553500000|2022-01-07 11:05:00|265.36|262.96|265.86|263.46|265.98|263.58|264.99|262.59|0
1641553800000|2022-01-07 11:10:00|265.98|263.58|265.11|262.71|266.23|263.83|264.62|262.22|0
1641554100000|2022-01-07 11:15:00|264.99|262.59|266.35|263.95|266.6|264.2|264.86|262.46|0
1641554400000|2022-01-07 11:20:00|266.41|264.01|266.6|264.2|266.97|264.57|266.23|263.83|0
1641554700000|2022-01-07 11:25:00|266.47|264.07|266.47|264.07|267.09|264.69|266.35|263.95|0
1641555000000|2022-01-07 11:30:00|266.6|264.2|266.84|264.44|266.97|264.57|265.78|263.38|0
1641555300000|2022-01-07 11:35:00|266.72|264.32|265.72|263.32|266.78|264.38|265.35|262.95|0
1641555600000|2022-01-07 11:40:00|265.6|263.2|265.84|263.44|266.34|263.94|265.35|262.95|0
1641555900000|2022-01-07 11:45:00|265.97|263.57|265.59|263.19|266.34|263.94|265.47|263.07|0
1641556200000|2022-01-07 11:50:00|265.72|263.32|265.34|262.94|265.84|263.44|264.97|262.57|0
1641556500000|2022-01-07 11:55:00|265.22|262.82|263.61|261.21|266.15|263.75|263.61|261.21|0
1641556800000|2022-01-07 12:00:00|263.86|261.46|265.96|263.56|266.33|263.93|263.86|261.46|0
1641557100000|2022-01-07 12:05:00|266.02|263.62|264.59|262.19|266.95|264.55|264.47|262.07|0
1641557400000|2022-01-07 12:10:00|264.53|262.13|264.47|262.07|264.59|262.19|263.85|261.45|0
1641557700000|2022-01-07 12:15:00|264.34|261.94|265.09|262.69|265.33|262.93|264.22|261.82|0
1641558000000|2022-01-07 12:20:00|264.77|262.37|264.22|261.82|264.84|262.44|263.85|261.45|0
1641558300000|2022-01-07 12:25:00|264.28|261.88|264.34|261.94|264.34|261.94|263.1|260.7|0
1641558600000|2022-01-07 12:30:00|264.22|261.82|263.67|261.27|265.08|262.68|263.3|260.9|0
1641558900000|2022-01-07 12:35:00|263.54|261.14|262.55|260.15|263.67|261.27|262.06|259.66|0
1641559200000|2022-01-07 12:40:00|262.43|260.03|262.12|259.72|262.8|260.4|261.32|258.92|0
1641559500000|2022-01-07 12:45:00|262.18|259.78|262.67|260.27|263.17|260.77|261.81|259.41|0
1641559800000|2022-01-07 12:50:00|262.55|260.15|262.67|260.27|263.29|260.89|262.55|260.15|0
1641560100000|2022-01-07 12:55:00|262.55|260.15|261.07|258.67|262.55|260.15|260.88|258.48|0
1641560400000|2022-01-07 13:00:00|261.19|258.79|261.43|259.03|262.36|259.96|260.94|258.54|0
1641560700000|2022-01-07 13:05:00|261.74|259.34|261.92|259.52|262.79|260.39|261.06|258.66|0
1641561000000|2022-01-07 13:10:00|261.68|259.28|261.18|258.78|262.17|259.77|260.94|258.54|0
1641561300000|2022-01-07 13:15:00|261.31|258.91|260.93|258.53|262.05|259.65|260.57|258.17|0
1641561600000|2022-01-07 13:20:00|260.81|258.41|261.06|258.66|261.43|259.03|260.2|257.8|0
1641561900000|2022-01-07 13:25:00|261.18|258.78|261.73|259.33|262.04|259.64|260.81|258.41|0
1641562200000|2022-01-07 13:30:00|261.48|259.08|258.6|256.2|266.19|263.79|257.74|255.34|0
1641562500000|2022-01-07 13:35:00|258.66|256.26|252.52|250.12|259.09|256.69|252.28|249.88|0
1641562800000|2022-01-07 13:40:00|252.28|249.88|254.21|251.81|254.45|252.05|251.43|249.03|0
1641563100000|2022-01-07 13:45:00|254.09|251.69|256.64|254.24|257.25|254.85|254.09|251.69|0
1641563400000|2022-01-07 13:50:00|256.39|253.99|254.71|252.31|256.78|254.38|253.87|251.47|0
1641563700000|2022-01-07 13:55:00|254.84|252.44|255.92|253.52|256.65|254.25|254.35|251.95|0
1641564000000|2022-01-07 14:00:00|256.05|253.65|256.89|254.49|257.87|255.47|256.05|253.65|0
1641564300000|2022-01-07 14:05:00|257.02|254.62|258.84|256.44|258.97|256.57|257.02|254.62|0
1641564600000|2022-01-07 14:10:00|258.97|256.57|259.45|257.05|259.45|257.05|257.13|254.73|0
1641564900000|2022-01-07 14:15:00|259.7|257.3|259.82|257.42|260.43|258.03|259.08|256.68|0
1641565200000|2022-01-07 14:20:00|259.94|257.54|259.75|257.35|260.31|257.91|259.2|256.8|0
1641565500000|2022-01-07 14:25:00|259.94|257.54|260.43|258.03|260.8|258.4|258.77|256.37|0
1641565800000|2022-01-07 14:30:00|260.67|258.27|256.06|253.66|262.76|260.36|256.06|253.66|0
1641566100000|2022-01-07 14:35:00|256.31|253.91|258.5|256.1|258.5|256.1|254.24|251.84|0
1641566400000|2022-01-07 14:40:00|258.62|256.22|263.29|260.89|263.54|261.14|256.79|254.39|0
1641566700000|2022-01-07 14:45:00|262.92|260.52|263.04|260.64|264.78|262.38|261.44|259.04|0
1641567000000|2022-01-07 14:50:00|262.55|260.15|263.91|261.51|264.65|262.25|261.56|259.16|0
1641567300000|2022-01-07 14:55:00|263.97|261.57|263.29|260.89|265.77|263.37|262.92|260.52|0
1641567600000|2022-01-07 15:00:00|263.66|261.26|260.97|258.57|264.44|262.04|256.1|253.7|0
1641567900000|2022-01-07 15:05:00|260.23|257.83|257.66|255.26|260.23|257.83|257.41|255.01|0
1641568200000|2022-01-07 15:10:00|257.53|255.13|258.14|255.74|259.74|257.34|256.44|254.04|0
1641568500000|2022-01-07 15:15:00|258.02|255.62|255.7|253.3|258.02|255.62|255.1|252.7|0
1641568800000|2022-01-07 15:20:00|255.34|252.94|253.88|251.48|257.04|254.64|253.88|251.48|0
1641569100000|2022-01-07 15:25:00|254|251.6|254.73|252.33|256.92|254.52|253.88|251.48|0
1641569400000|2022-01-07 15:30:00|254.36|251.96|254.36|251.96|256.31|253.91|253.64|251.24|0
1641569700000|2022-01-07 15:35:00|254.24|251.84|251.84|249.44|254.73|252.33|247.21|244.81|0
1641570000000|2022-01-07 15:40:00|251.96|249.56|250.63|248.23|254.73|252.33|250.03|247.63|0
1641570300000|2022-01-07 15:45:00|250.39|247.99|248.48|246.08|250.63|248.23|248.36|245.96|0
1641570600000|2022-01-07 15:50:00|248.24|245.84|249.34|246.94|250.17|247.77|244.02|241.62|0
1641570900000|2022-01-07 15:55:00|249.46|247.06|247.34|244.94|250.65|248.25|246.38|243.98|0
1641571200000|2022-01-07 16:00:00|246.98|244.58|246.98|244.58|249.25|246.85|245.79|243.39|0
1641571500000|2022-01-07 16:05:00|246.86|244.46|247.96|245.56|249.6|247.2|246.86|244.46|0
1641571800000|2022-01-07 16:10:00|248.08|245.68|246.89|244.49|248.2|245.8|246.29|243.89|0
1641572100000|2022-01-07 16:15:00|247.01|244.61|245.22|242.82|247.96|245.56|243.8|241.4|0
1641572400000|2022-01-07 16:20:00|245.1|242.7|249.15|246.75|249.75|247.35|245.1|242.7|0
1641572700000|2022-01-07 16:25:00|248.79|246.39|252.52|250.12|252.52|250.12|248.32|245.92|0
1641573000000|2022-01-07 16:30:00|252.15|249.75|252|249.6|253.31|250.91|250.59|248.19|0
1641573300000|2022-01-07 16:35:00|251.88|249.48|252.24|249.84|253.33|250.93|251.04|248.64|0
1641573600000|2022-01-07 16:40:00|252.48|250.08|252.84|250.44|254.05|251.65|252|249.6|0
1641573900000|2022-01-07 16:45:00|252.96|250.56|257.21|254.81|257.21|254.81|252.48|250.08|0
1641574200000|2022-01-07 16:50:00|257.45|255.05|260.81|258.41|261.38|258.98|256.84|254.44|0
1641574500000|2022-01-07 16:55:00|260.93|258.53|257.55|255.15|261.18|258.78|257.43|255.03|0
1641574800000|2022-01-07 17:00:00|257.79|255.39|255.72|253.32|258.16|255.76|255.6|253.2|0
1641575100000|2022-01-07 17:05:00|255.84|253.44|256.32|253.92|257.18|254.78|254.99|252.59|0
1641575400000|2022-01-07 17:10:00|256.57|254.17|258.04|255.64|258.16|255.76|256.32|253.92|0
1641575700000|2022-01-07 17:15:00|257.67|255.27|255.72|253.32|258.65|256.25|255.72|253.32|0
1641576000000|2022-01-07 17:20:00|255.96|253.56|254.87|252.47|255.96|253.56|254.38|251.98|0
1641576300000|2022-01-07 17:25:00|254.75|252.35|255.23|252.83|255.71|253.31|253.9|251.5|0
1641576600000|2022-01-07 17:30:00|255.35|252.95|254.5|252.1|255.35|252.95|253.89|251.49|0
1641576900000|2022-01-07 17:35:00|254.74|252.34|253.77|251.37|254.74|252.34|252.56|250.16|0
1641577200000|2022-01-07 17:40:00|253.89|251.49|254.13|251.73|255.1|252.7|253.53|251.13|0
1641577500000|2022-01-07 17:45:00|253.89|251.49|254.25|251.85|256.93|254.53|253.41|251.01|0
1641577800000|2022-01-07 17:50:00|254.13|251.73|255.46|253.06|255.95|253.55|254.01|251.61|0
1641578100000|2022-01-07 17:55:00|255.4|253|256.07|253.67|256.19|253.79|254.61|252.21|0
1641578400000|2022-01-07 18:00:00|256.19|253.79|254.52|252.12|256.8|254.4|254|251.6|0
1641578700000|2022-01-07 18:05:00|254.4|252|255.13|252.73|255.86|253.46|254.03|251.63|0
1641579000000|2022-01-07 18:10:00|255.25|252.85|255.73|253.33|255.98|253.58|255|252.6|0
1641579300000|2022-01-07 18:15:00|255.61|253.21|255.37|252.97|256.59|254.19|254.76|252.36|0
1641579600000|2022-01-07 18:20:00|255.49|253.09|254.15|251.75|255.85|253.45|254.03|251.63|0
1641579900000|2022-01-07 18:25:00|254.27|251.87|253.42|251.02|254.63|252.23|253.05|250.65|0
1641580200000|2022-01-07 18:30:00|253.3|250.9|255.12|252.72|255.12|252.72|252.93|250.53|0
1641580500000|2022-01-07 18:35:00|255.36|252.96|254.02|251.62|255.85|253.45|253.78|251.38|0
1641580800000|2022-01-07 18:40:00|253.78|251.38|254.26|251.86|254.75|252.35|253.29|250.89|0
1641581100000|2022-01-07 18:45:00|254.14|251.74|252.92|250.52|254.14|251.74|252.92|250.52|0
1641581400000|2022-01-07 18:50:00|253.05|250.65|253.16|250.76|254.01|251.61|251.47|249.07|0
1641581700000|2022-01-07 18:55:00|253.04|250.64|252.8|250.4|254.01|251.61|252.8|250.4|0
1641582000000|2022-01-07 19:00:00|252.92|250.52|253.28|250.88|254.01|251.61|252.8|250.4|0
1641582300000|2022-01-07 19:05:00|253.16|250.76|253.16|250.76|253.77|251.37|251.71|249.31|0
1641582600000|2022-01-07 19:10:00|253.04|250.64|252.91|250.51|254.01|251.61|252.79|250.39|0
1641582900000|2022-01-07 19:15:00|253.04|250.64|253.03|250.63|253.64|251.24|252.55|250.15|0
1641583200000|2022-01-07 19:20:00|252.91|250.51|250.25|247.85|252.91|250.51|250.25|247.85|0
1641583500000|2022-01-07 19:25:00|250.01|247.61|251.34|248.94|251.46|249.06|249.05|246.65|0
1641583800000|2022-01-07 19:30:00|251.22|248.82|251.09|248.69|251.7|249.3|250.49|248.09|0
1641584100000|2022-01-07 19:35:00|250.97|248.57|254|251.6|254|251.6|250.37|247.97|0
1641584400000|2022-01-07 19:40:00|253.87|251.47|254.48|252.08|255.45|253.05|253.03|250.63|0
1641584700000|2022-01-07 19:45:00|254.6|252.2|255.21|252.81|256.43|254.03|253.87|251.47|0
1641585000000|2022-01-07 19:50:00|255.33|252.93|256.3|253.9|256.91|254.51|254.48|252.08|0
1641585300000|2022-01-07 19:55:00|256.18|253.78|255.69|253.29|256.42|254.02|255.33|252.93|0
1641585600000|2022-01-07 20:00:00|255.93|253.53|255.89|253.49|256.91|254.51|255.04|252.64|0
1641585900000|2022-01-07 20:05:00|255.77|253.37|255.65|253.25|257.36|254.96|255.4|253|0
1641586200000|2022-01-07 20:10:00|255.77|253.37|253.33|250.93|255.77|253.37|253.09|250.69|0
1641586500000|2022-01-07 20:15:00|253.45|251.05|254.18|251.78|254.42|252.02|253.09|250.69|0
1641586800000|2022-01-07 20:20:00|254.3|251.9|252.72|250.32|254.67|252.27|252.72|250.32|0
1641587100000|2022-01-07 20:25:00|252.84|250.44|252.35|249.95|252.84|250.44|251.02|248.62|0
1641587400000|2022-01-07 20:30:00|252.48|250.08|252.47|250.07|254.9|252.5|251.26|248.86|0
1641587700000|2022-01-07 20:35:00|252.35|249.95|253.69|251.29|254.17|251.77|251.75|249.35|0
1641588000000|2022-01-07 20:40:00|253.81|251.41|251.62|249.22|254.29|251.89|251.38|248.98|0
1641588300000|2022-01-07 20:45:00|251.38|248.98|250.68|248.28|253.8|251.4|250.32|247.92|0
1641588600000|2022-01-07 20:50:00|250.8|248.4|248.39|245.99|251.89|249.49|248.15|245.75|0
1641588900000|2022-01-07 20:55:00|248.27|245.87|244.76|242.36|249.71|247.31|243.99|241.59|0
1641589200000|2022-01-07 21:00:00|244.64|242.24|246.79|244.39|246.79|244.39|244.64|242.24|0
1641589500000|2022-01-07 21:05:00|246.91|244.51|246.79|244.39|247.88|245.48|246.79|244.39|0
1641589800000|2022-01-07 21:10:00|246.91|244.51|244.87|242.47|246.91|244.51|244.75|242.35|0
1641801900000|2022-01-10 08:05:00|249.74|247.34|247.8|245.4|249.74|247.34|247.68|245.28|0
1641802200000|2022-01-10 08:10:00|247.56|245.16|246.53|244.13|248.77|246.37|246.12|243.72|0
1641802500000|2022-01-10 08:15:00|246.24|243.84|244.8|242.4|246.6|244.2|244.32|241.92|0
1641802800000|2022-01-10 08:20:00|244.73|242.33|244.97|242.57|245.33|242.93|243.12|240.72|0
1641803100000|2022-01-10 08:25:00|245.39|242.99|247.32|244.92|247.84|245.44|243.48|241.08|0
1641803400000|2022-01-10 08:30:00|247.08|244.68|243.49|241.09|247.08|244.68|243.43|241.03|0
1641803700000|2022-01-10 08:35:00|243.85|241.45|242.19|239.79|243.85|241.45|241.48|239.08|0
1641804000000|2022-01-10 08:40:00|242.12|239.72|243.81|241.41|244.5|242.1|239.33|236.93|0
1641804300000|2022-01-10 08:45:00|243.69|241.29|244.4|242|244.76|242.36|241.91|239.51|0
1641804600000|2022-01-10 08:50:00|244.28|241.88|243.56|241.16|245.62|243.22|243.09|240.69|0
1641804900000|2022-01-10 08:55:00|243.68|241.28|245.4|243|246.36|243.96|243.08|240.68|0
1641805200000|2022-01-10 09:00:00|245.46|243.06|244.98|242.58|246.9|244.5|244.98|242.58|0
1641805500000|2022-01-10 09:05:00|245.1|242.7|247.61|245.21|248.22|245.82|245.1|242.7|0
1641805800000|2022-01-10 09:10:00|246.9|244.5|246.89|244.49|248.27|245.87|246.71|244.31|0
1641806100000|2022-01-10 09:15:00|247.01|244.61|248.03|245.63|248.27|245.87|247.01|244.61|0
1641806400000|2022-01-10 09:20:00|247.97|245.57|248.69|246.29|248.93|246.53|247.97|245.57|0
1641806700000|2022-01-10 09:25:00|248.57|246.17|249.53|247.13|249.65|247.25|248.57|246.17|0
1641807000000|2022-01-10 09:30:00|249.65|247.25|248.57|246.17|250.26|247.86|248.57|246.17|0
1641807300000|2022-01-10 09:35:00|248.45|246.05|248.81|246.41|250.01|247.61|248.44|246.04|0
1641807600000|2022-01-10 09:40:00|248.86|246.46|250.01|247.61|250.01|247.61|248.68|246.28|0
1641807900000|2022-01-10 09:45:00|249.95|247.55|248.2|245.8|250.01|247.61|248.08|245.68|0
1641808200000|2022-01-10 09:50:00|248.08|245.68|248.5|246.1|248.74|246.34|247.72|245.32|0
1641808500000|2022-01-10 09:55:00|248.56|246.16|247.11|244.71|249.16|246.76|247.11|244.71|0
1641808800000|2022-01-10 10:00:00|247.17|244.77|247.47|245.07|247.47|245.07|246.04|243.64|0
1641809100000|2022-01-10 10:05:00|247.35|244.95|247.95|245.55|248.01|245.61|246.99|244.59|0
1641809400000|2022-01-10 10:10:00|247.83|245.43|250|247.6|250.12|247.72|247.83|245.43|0
1641809700000|2022-01-10 10:15:00|250.12|247.72|248.91|246.51|250.36|247.96|248.91|246.51|0
1641810000000|2022-01-10 10:20:00|249.03|246.63|247.1|244.7|249.39|246.99|246.75|244.35|0
1641810300000|2022-01-10 10:25:00|246.98|244.58|247.7|245.3|248.06|245.66|246.86|244.46|0
1641810600000|2022-01-10 10:30:00|247.64|245.24|247.94|245.54|247.94|245.54|246.86|244.46|0
1641810900000|2022-01-10 10:35:00|247.7|245.3|247.64|245.24|248.06|245.66|247.22|244.82|0
1641811200000|2022-01-10 10:40:00|247.7|245.3|245.3|242.9|247.82|245.42|245.06|242.66|0
1641811500000|2022-01-10 10:45:00|245.18|242.78|245.6|243.2|246.5|244.1|245.18|242.78|0
1641811800000|2022-01-10 10:50:00|245.78|243.38|244.7|242.3|246.38|243.98|244.4|242|0
1641812100000|2022-01-10 10:55:00|244.58|242.18|245.42|243.02|245.71|243.31|244.46|242.06|0
1641812400000|2022-01-10 11:00:00|245.3|242.9|244.04|241.64|246.01|243.61|243.92|241.52|0
1641812700000|2022-01-10 11:05:00|244.34|241.94|244.1|241.7|245.05|242.65|243.62|241.22|0
1641813000000|2022-01-10 11:10:00|244.22|241.82|243.98|241.58|244.57|242.17|243.8|241.4|0
1641813300000|2022-01-10 11:15:00|243.92|241.52|245.05|242.65|245.23|242.83|243.86|241.46|0
1641813600000|2022-01-10 11:20:00|244.99|242.59|243.38|240.98|245.53|243.13|243.14|240.74|0
1641813900000|2022-01-10 11:25:00|243.32|240.92|243.5|241.1|243.5|241.1|242.78|240.38|0
1641814200000|2022-01-10 11:30:00|243.38|240.98|243.38|240.98|244.81|242.41|243.38|240.98|0
1641814500000|2022-01-10 11:35:00|243.49|241.09|242.31|239.91|243.91|241.51|242.07|239.67|0
1641814800000|2022-01-10 11:40:00|242.42|240.02|242.66|240.26|242.9|240.5|241.12|238.72|0
1641815100000|2022-01-10 11:45:00|242.9|240.5|243.55|241.15|243.73|241.33|242.9|240.5|0
1641815400000|2022-01-10 11:50:00|243.61|241.21|243.78|241.38|244.56|242.16|243.37|240.97|0
1641815700000|2022-01-10 11:55:00|243.84|241.44|244.2|241.8|244.61|242.21|243.84|241.44|0
1641816000000|2022-01-10 12:00:00|244.32|241.92|243.48|241.08|244.97|242.57|243.48|241.08|0
1641816300000|2022-01-10 12:05:00|243.6|241.2|242.53|240.13|244.55|242.15|242.41|240.01|0
1641816600000|2022-01-10 12:10:00|242.77|240.37|240.99|238.59|243.24|240.84|240.46|238.06|0
1641816900000|2022-01-10 12:15:00|240.87|238.47|239.22|236.82|240.87|238.47|238.98|236.58|0
1641817200000|2022-01-10 12:20:00|239.16|236.76|240.04|237.64|240.16|237.76|239.1|236.7|0
1641817500000|2022-01-10 12:25:00|239.92|237.52|239.45|237.05|240.28|237.88|238.74|236.34|0
1641817800000|2022-01-10 12:30:00|239.39|236.99|235.23|232.83|239.69|237.29|235.12|232.72|0
1641818100000|2022-01-10 12:35:00|235.35|232.95|237.08|234.68|237.78|235.38|231.94|229.54|0
1641818400000|2022-01-10 12:40:00|236.96|234.56|237.55|235.15|237.9|235.5|236.73|234.33|0
1641818700000|2022-01-10 12:45:00|237.43|235.03|236.38|233.98|237.66|235.26|236.03|233.63|0
1641819000000|2022-01-10 12:50:00|236.26|233.86|234.4|232|236.26|233.86|234.22|231.82|0
1641819300000|2022-01-10 12:55:00|234.52|232.12|232.2|229.8|234.86|232.46|232.09|229.69|0
1641819600000|2022-01-10 13:00:00|232.26|229.86|233.82|231.42|233.82|231.42|231.62|229.22|0
1641819900000|2022-01-10 13:05:00|233.76|231.36|233.93|231.53|234.74|232.34|233.12|230.72|0
1641820200000|2022-01-10 13:10:00|233.7|231.3|234.62|232.22|234.74|232.34|233.12|230.72|0
1641820500000|2022-01-10 13:15:00|234.51|232.11|234.62|232.22|234.85|232.45|233.81|231.41|0
1641820800000|2022-01-10 13:20:00|234.39|231.99|234.27|231.87|235.55|233.15|234.27|231.87|0
1641821100000|2022-01-10 13:25:00|234.16|231.76|234.5|232.1|234.85|232.45|233.81|231.41|0
1641821400000|2022-01-10 13:30:00|234.62|232.22|234.15|231.75|235.31|232.91|233|230.6|0
1641821700000|2022-01-10 13:35:00|233.92|231.52|235.66|233.26|235.66|233.26|233.34|230.94|0
1641822000000|2022-01-10 13:40:00|235.43|233.03|234.38|231.98|235.89|233.49|234.38|231.98|0
1641822300000|2022-01-10 13:45:00|234.26|231.86|234.03|231.63|234.73|232.33|234.03|231.63|0
1641822600000|2022-01-10 13:50:00|234.15|231.75|232.53|230.13|235.07|232.67|232.41|230.01|0
1641822900000|2022-01-10 13:55:00|232.64|230.24|232.98|230.58|233.1|230.7|232.29|229.89|0
1641823200000|2022-01-10 14:00:00|233.1|230.7|233.79|231.39|233.79|231.39|232.81|230.41|0
1641823500000|2022-01-10 14:05:00|233.91|231.51|233.79|231.39|234.72|232.32|233.44|231.04|0
1641823800000|2022-01-10 14:10:00|233.67|231.27|232.52|230.12|233.79|231.39|232.52|230.12|0
1641824100000|2022-01-10 14:15:00|232.63|230.23|232.17|229.77|232.98|230.58|230.9|228.5|0
1641824400000|2022-01-10 14:20:00|232.28|229.88|230.79|228.39|233.32|230.92|230.79|228.39|0
1641824700000|2022-01-10 14:25:00|230.9|228.5|231.7|229.3|233.32|230.92|230.9|228.5|0
1641825000000|2022-01-10 14:30:00|231.93|229.53|227.13|224.73|233.09|230.69|226.44|224.04|0
1641825300000|2022-01-10 14:35:00|227.01|224.61|226.56|224.16|227.47|225.07|224.29|221.89|0
1641825600000|2022-01-10 14:40:00|226.1|223.7|225.82|223.42|227.24|224.84|219.69|217.29|0
1641825900000|2022-01-10 14:45:00|225.71|223.31|218.94|216.54|225.71|223.31|218.11|215.71|0
1641826200000|2022-01-10 14:50:00|219.11|216.71|216.89|214.49|220.68|218.28|216.33|213.93|0
1641826500000|2022-01-10 14:55:00|216.78|214.38|215.78|213.38|217.44|215.04|214.46|212.06|0
1641826800000|2022-01-10 15:00:00|215.89|213.49|212.6|210.2|218.16|215.76|212.49|210.09|0
1641827100000|2022-01-10 15:05:00|212.82|210.42|216.78|214.38|217.44|215.04|212.27|209.87|0
1641827400000|2022-01-10 15:10:00|216.56|214.16|209.12|206.72|216.56|214.16|208.79|206.39|0
1641827700000|2022-01-10 15:15:00|209.01|206.61|203.23|200.83|211.18|208.78|203.02|200.62|0
1641828000000|2022-01-10 15:20:00|203.66|201.26|208.36|205.96|208.9|206.5|203.66|201.26|0
1641828300000|2022-01-10 15:25:00|208.14|205.74|207.63|205.23|209.88|207.48|206.54|204.14|0
1641828600000|2022-01-10 15:30:00|207.95|205.55|207.62|205.22|210.24|207.84|206.76|204.36|0
1641828900000|2022-01-10 15:35:00|207.3|204.9|207.69|205.29|208.66|206.26|206.31|203.91|0
1641829200000|2022-01-10 15:40:00|207.79|205.39|205.64|203.24|208.77|206.37|204.78|202.38|0
1641829500000|2022-01-10 15:45:00|205.75|203.35|206.68|204.28|210.02|207.62|205.21|202.81|0
1641829800000|2022-01-10 15:50:00|206.57|204.17|209.47|207.07|210.45|208.05|205.82|203.42|0
1641830100000|2022-01-10 15:55:00|209.8|207.4|210.45|208.05|211.31|208.91|207.43|205.03|0
1641830400000|2022-01-10 16:00:00|210.01|207.61|210.77|208.37|211.1|208.7|207.64|205.24|0
1641830700000|2022-01-10 16:05:00|210.34|207.94|213.71|211.31|213.71|211.31|210.23|207.83|0
1641831000000|2022-01-10 16:10:00|211.56|209.16|214.3|211.9|214.96|212.56|211.13|208.73|0
1641831300000|2022-01-10 16:15:00|214.08|211.68|216.61|214.21|217.06|214.66|212.65|210.25|0
1641831600000|2022-01-10 16:20:00|216.5|214.1|218.05|215.65|218.61|216.21|215.4|213|0
1641831900000|2022-01-10 16:25:00|217.94|215.54|219.47|217.07|221.19|218.79|216.25|213.85|0
1641832200000|2022-01-10 16:30:00|219.35|216.95|216.02|213.62|219.35|216.95|215.69|213.29|0
1641832500000|2022-01-10 16:35:00|215.8|213.4|213.93|211.53|216.47|214.07|213.49|211.09|0
1641832800000|2022-01-10 16:40:00|213.6|211.2|213.82|211.42|214.15|211.75|212.18|209.78|0
1641833100000|2022-01-10 16:45:00|213.93|211.53|214.48|212.08|215.36|212.96|212.94|210.54|0
1641833400000|2022-01-10 16:50:00|213.82|211.42|213.49|211.09|215.24|212.84|212.72|210.32|0
1641833700000|2022-01-10 16:55:00|213.38|210.98|216.9|214.5|217.12|214.72|212.83|210.43|0
1641834000000|2022-01-10 17:00:00|216.68|214.28|213.04|210.64|217.01|214.61|212.93|210.53|0
1641834300000|2022-01-10 17:05:00|213.15|210.75|210.64|208.24|213.59|211.19|210.53|208.13|0
1641834600000|2022-01-10 17:10:00|210.75|208.35|213.37|210.97|213.7|211.3|210.75|208.35|0
1641834900000|2022-01-10 17:15:00|213.2|210.8|211.4|209|213.59|211.19|211.18|208.78|0
1641835200000|2022-01-10 17:20:00|211.29|208.89|211.67|209.27|212.16|209.76|210.96|208.56|0
1641835500000|2022-01-10 17:25:00|211.72|209.32|211.83|209.43|212.92|210.52|211.07|208.67|0
1641835800000|2022-01-10 17:30:00|211.72|209.32|211.07|208.67|212.16|209.76|210.2|207.8|0
1641836100000|2022-01-10 17:35:00|211.18|208.78|210.74|208.34|212.16|209.76|210.63|208.23|0
1641836400000|2022-01-10 17:40:00|210.85|208.45|211.83|209.43|214.78|212.38|210.41|208.01|0
1641836700000|2022-01-10 17:45:00|211.72|209.32|211.32|208.92|214.62|212.22|211.11|208.71|0
1641837000000|2022-01-10 17:50:00|211.11|208.71|216.72|214.32|218.5|216.1|210.45|208.05|0
1641837300000|2022-01-10 17:55:00|216.6|214.2|214.56|212.16|216.6|214.2|213.95|211.55|0
1641837600000|2022-01-10 18:00:00|214.5|212.1|215.6|213.2|217.38|214.98|213.95|211.55|0
1641837900000|2022-01-10 18:05:00|215.71|213.31|216.82|214.42|217.93|215.53|215.38|212.98|0
1641838200000|2022-01-10 18:10:00|217.04|214.64|218.38|215.98|218.38|215.98|216.27|213.87|0
1641838500000|2022-01-10 18:15:00|218.71|216.31|219.15|216.75|219.15|216.75|217.37|214.97|0
1641838800000|2022-01-10 18:20:00|219.04|216.64|223.59|221.19|223.64|221.24|217.04|214.64|0
1641839100000|2022-01-10 18:25:00|223.7|221.3|220.13|217.73|223.7|221.3|219.8|217.4|0
1641839400000|2022-01-10 18:30:00|220.24|217.84|219.46|217.06|221.81|219.41|218.56|216.16|0
1641839700000|2022-01-10 18:35:00|219.57|217.17|218.67|216.27|220.69|218.29|218.67|216.27|0
1641840000000|2022-01-10 18:40:00|218.9|216.5|223.05|220.65|223.27|220.87|218.67|216.27|0
1641840300000|2022-01-10 18:45:00|223.16|220.76|224.18|221.78|224.63|222.23|221.7|219.3|0
1641840600000|2022-01-10 18:50:00|224.29|221.89|226.79|224.39|227.36|224.96|224.18|221.78|0
1641840900000|2022-01-10 18:55:00|226.9|224.5|226.33|223.93|227.59|225.19|223.83|221.43|0
1641841200000|2022-01-10 19:00:00|226.22|223.82|229.53|227.13|229.53|227.13|225.76|223.36|0
1641841500000|2022-01-10 19:05:00|229.47|227.07|231.49|229.09|231.6|229.2|228.27|225.87|0
1641841800000|2022-01-10 19:10:00|231.37|228.97|230.22|227.82|231.6|229.2|229.3|226.9|0
1641842100000|2022-01-10 19:15:00|229.76|227.36|231.14|228.74|233.11|230.71|229.53|227.13|0
1641842400000|2022-01-10 19:20:00|230.79|228.39|231.02|228.62|232.29|229.89|230.45|228.05|0
1641842700000|2022-01-10 19:25:00|231.14|228.74|231.94|229.54|232.52|230.12|230.21|227.81|0
1641843000000|2022-01-10 19:30:00|232|229.6|231.58|229.18|232.98|230.58|230.67|228.27|0
1641843300000|2022-01-10 19:35:00|232.04|229.64|231|228.6|232.97|230.57|230.65|228.25|0
1641843600000|2022-01-10 19:40:00|231.12|228.72|229.73|227.33|233.67|231.27|229.73|227.33|0
1641843900000|2022-01-10 19:45:00|229.96|227.56|230.36|227.96|231.11|228.71|229.73|227.33|0
1641844200000|2022-01-10 19:50:00|230.42|228.02|226.4|224|230.65|228.25|225.94|223.54|0
1641844500000|2022-01-10 19:55:00|226.28|223.88|229.61|227.21|230.42|228.02|225.83|223.43|0
1641844800000|2022-01-10 20:00:00|229.72|227.32|228.11|225.71|232.03|229.63|228|225.6|0
1641845100000|2022-01-10 20:05:00|228.57|226.17|225.48|223.08|228.68|226.28|223.55|221.15|0
1641845400000|2022-01-10 20:10:00|225.71|223.31|225.1|222.7|230.47|228.07|225.1|222.7|0
1641845700000|2022-01-10 20:15:00|225.72|223.32|226.98|224.58|228.82|226.42|223.68|221.28|0
1641846000000|2022-01-10 20:20:00|226.18|223.78|227.89|225.49|228.12|225.72|225.61|223.21|0
1641846300000|2022-01-10 20:25:00|227.66|225.26|228.35|225.95|229.16|226.76|227.21|224.81|0
1641846600000|2022-01-10 20:30:00|228.12|225.72|230.65|228.25|230.65|228.25|226.29|223.89|0
1641846900000|2022-01-10 20:35:00|230.88|228.48|230.07|227.67|231.93|229.53|228.92|226.52|0
1641847200000|2022-01-10 20:40:00|230.19|227.79|230.88|228.48|234.13|231.73|228.92|226.52|0
1641847500000|2022-01-10 20:45:00|230.53|228.13|233.78|231.38|235.06|232.66|230.53|228.13|0
1641847800000|2022-01-10 20:50:00|233.9|231.5|236.23|233.83|237.17|234.77|232.97|230.57|0
1641848100000|2022-01-10 20:55:00|236|233.6|241.07|238.67|242.61|240.21|236|233.6|0
1641848400000|2022-01-10 21:00:00|240.59|238.19|238.4|236|246.52|244.12|238.28|235.88|0
1641848700000|2022-01-10 21:05:00|238.52|236.12|238.87|236.47|239.35|236.95|238.28|235.88|0
1641849000000|2022-01-10 21:10:00|238.76|236.36|238.52|236.12|238.87|236.47|238.16|235.76|0
1641849300000|2022-01-10 21:15:00|238.4|236|239.43|236.63|239.66|236.86|238.4|235.68|0
1641849600000|2022-01-10 21:20:00|239.55|236.75|239.9|237.1|240.26|237.46|239.43|236.63|0
1641849900000|2022-01-10 21:25:00|239.78|236.98|239.66|236.86|240.02|237.22|239.42|236.62|0
1641850200000|2022-01-10 21:30:00|239.78|236.98|239.3|236.5|239.9|237.1|239.07|236.27|0
1641850500000|2022-01-10 21:35:00|239.42|236.62|240.37|237.57|240.37|237.57|239.42|236.62|0
1641850800000|2022-01-10 21:40:00|240.25|237.45|239.89|237.09|240.37|237.57|239.89|237.09|0
1641851100000|2022-01-10 21:45:00|240.13|237.33|238.94|236.14|240.25|237.45|238.94|236.14|0
1641851400000|2022-01-10 21:50:00|238.82|236.02|238.46|235.66|239.41|236.61|238.46|235.66|0
1641851700000|2022-01-10 21:55:00|238.58|235.78|238.99|236.19|238.99|236.19|237.99|235.19|0
1641852000000|2022-01-10 22:00:00|238.98|236.18|239.27|236.47|239.27|236.47|238.7|235.9|0
1641852300000|2022-01-10 22:05:00|239.29|236.49|238.96|236.16|239.29|236.49|238.94|236.14|0
1641852600000|2022-01-10 22:10:00|238.92|236.12|238.92|236.12|238.92|236.12|238.82|236.02|0
1641852900000|2022-01-10 22:15:00|238.95|236.15|239.31|236.51|239.31|236.51|238.92|236.12|0
1641853200000|2022-01-10 22:20:00|239.33|236.53|239.38|236.58|239.38|236.58|239.31|236.51|0
1641853500000|2022-01-10 22:25:00|239.31|236.51|239.52|236.72|239.76|236.96|239.29|236.49|0
1641853800000|2022-01-10 22:30:00|239.53|236.73|239.44|236.64|239.53|236.73|239.39|236.59|0
1641854100000|2022-01-10 22:35:00|239.41|236.61|239.51|236.71|239.51|236.71|239.41|236.61|0
1641854400000|2022-01-10 22:40:00|239.57|236.77|239.63|236.83|239.63|236.83|239.56|236.76|0
1641854700000|2022-01-10 22:45:00|239.6|236.8|239.7|236.9|239.86|237.06|239.6|236.8|0
1641855000000|2022-01-10 22:50:00|239.75|236.95|239.94|237.14|240.12|237.32|239.7|236.9|0
1641855300000|2022-01-10 22:55:00|239.84|237.04|239.94|237.14|239.94|237.14|239.52|236.72|0
1641855600000|2022-01-10 23:00:00|239.92|237.12|239.39|236.59|240.04|237.24|238.67|235.87|0
1641855900000|2022-01-10 23:05:00|239.5|236.7|238.67|235.87|239.98|237.18|238.08|235.28|0
1641856200000|2022-01-10 23:10:00|238.79|235.99|240.21|237.41|240.45|237.65|238.79|235.99|0
1641856500000|2022-01-10 23:15:00|240.33|237.53|240.33|237.53|240.57|237.77|239.91|237.11|0
1641856800000|2022-01-10 23:20:00|240.45|237.65|241.76|238.96|241.82|239.02|240.45|237.65|0
1641857100000|2022-01-10 23:25:00|241.58|238.78|241.64|238.84|242|239.2|240.8|238|0
1641857400000|2022-01-10 23:30:00|241.4|238.6|240.68|237.88|241.76|238.96|240.68|237.88|0
1641857700000|2022-01-10 23:35:00|240.8|238|240.26|237.46|241.16|238.36|240.26|237.46|0
1641858000000|2022-01-10 23:40:00|240.2|237.4|241.39|238.59|241.63|238.83|240.08|237.28|0
1641858300000|2022-01-10 23:45:00|241.63|238.83|240.8|238|241.63|238.83|240.56|237.76|0
1641858600000|2022-01-10 23:50:00|240.79|237.99|240.25|237.45|240.91|238.11|240.2|237.4|0
1641858900000|2022-01-10 23:55:00|240.2|237.4|240.31|237.51|240.79|237.99|240.2|237.4|0
1641859200000|2022-01-11 00:00:00|240.25|237.45|241.27|238.47|241.39|238.59|240.25|237.45|0
1641859500000|2022-01-11 00:05:00|241.39|238.59|241.03|238.23|241.86|239.06|240.55|237.75|0
1641859800000|2022-01-11 00:10:00|240.96|238.16|241.86|239.06|242.1|239.3|240.91|238.11|0
1641860100000|2022-01-11 00:15:00|241.74|238.94|238.41|235.61|241.74|238.94|238.35|235.55|0
1641860400000|2022-01-11 00:20:00|238.29|235.49|236.99|234.19|239|236.2|236.87|234.07|0
1641860700000|2022-01-11 00:25:00|237.1|234.3|237.1|234.3|238.4|235.6|237.1|234.3|0
1641861000000|2022-01-11 00:30:00|237.16|234.36|237.34|234.54|237.51|234.71|236.75|233.95|0
1641861300000|2022-01-11 00:35:00|237.1|234.3|238.75|235.95|238.76|235.96|237.1|234.3|0
1641861600000|2022-01-11 00:40:00|238.81|236.01|239.88|237.08|239.94|237.14|238.52|235.72|0
1641861900000|2022-01-11 00:45:00|239.82|237.02|239.58|236.78|240.53|237.73|239.58|236.78|0
1641862200000|2022-01-11 00:50:00|239.52|236.72|240.65|237.85|240.65|237.85|239.23|236.43|0
1641862500000|2022-01-11 00:55:00|240.59|237.79|240.94|238.14|241.25|238.45|240.59|237.79|0
1641862800000|2022-01-11 01:00:00|241.01|238.21|240.29|237.49|241.24|238.44|239.81|237.01|0
1641863100000|2022-01-11 01:05:00|240.35|237.55|240.05|237.25|240.88|238.08|240.05|237.25|0
1641863400000|2022-01-11 01:10:00|239.93|237.13|237.68|234.88|240.05|237.25|237.56|234.76|0
1641863700000|2022-01-11 01:15:00|237.44|234.64|239.21|236.41|239.45|236.65|235.67|232.87|0
1641864000000|2022-01-11 01:20:00|239.33|236.53|238.32|235.52|239.63|236.83|238.26|235.46|0
1641864300000|2022-01-11 01:25:00|238.74|235.94|238.85|236.05|239.09|236.29|238.5|235.7|0
1641864600000|2022-01-11 01:30:00|238.79|235.99|237.08|234.28|239.45|236.65|236.84|234.04|0
1641864900000|2022-01-11 01:35:00|237.2|234.4|238.49|235.69|239.26|236.46|237.2|234.4|0
1641865200000|2022-01-11 01:40:00|238.38|235.58|238.14|235.34|238.73|235.93|237.78|234.98|0
1641865500000|2022-01-11 01:45:00|238.02|235.22|237.48|234.68|238.55|235.75|237.19|234.39|0
1641865800000|2022-01-11 01:50:00|237.01|234.21|235.66|232.86|238.13|235.33|235.54|232.74|0
1641866100000|2022-01-11 01:55:00|235.77|232.97|236.71|233.91|237.19|234.39|235.66|232.86|0
1641866400000|2022-01-11 02:00:00|236.65|233.85|236.59|233.79|237.07|234.27|236.36|233.56|0
1641866700000|2022-01-11 02:05:00|236.41|233.61|238.84|236.04|239.08|236.28|236.41|233.61|0
1641867000000|2022-01-11 02:10:00|238.72|235.92|240.38|237.58|240.5|237.7|238.72|235.92|0
1641867300000|2022-01-11 02:15:00|240.44|237.64|240.14|237.34|240.62|237.82|239.9|237.1|0
1641867600000|2022-01-11 02:20:00|240.26|237.46|241.57|238.77|241.69|238.89|240.14|237.34|0
1641867900000|2022-01-11 02:25:00|241.45|238.65|241.09|238.29|241.81|239.01|241.09|238.29|0
1641868200000|2022-01-11 02:30:00|241.15|238.35|240.49|237.69|241.45|238.65|240.49|237.69|0
1641868500000|2022-01-11 02:35:00|240.43|237.63|240.49|237.69|240.55|237.75|239.9|237.1|0
1641868800000|2022-01-11 02:40:00|240.43|237.63|240.07|237.27|240.55|237.75|239.83|237.03|0
1641869100000|2022-01-11 02:45:00|240.01|237.21|240.6|237.8|241.2|238.4|240.01|237.21|0
1641869400000|2022-01-11 02:50:00|240.54|237.74|241.2|238.4|241.56|238.76|240.13|237.33|0
1641869700000|2022-01-11 02:55:00|241.26|238.46|241.56|238.76|241.79|238.99|241.2|238.4|0
1641870000000|2022-01-11 03:00:00|241.44|238.64|241.08|238.28|241.79|238.99|240.96|238.16|0
1641870300000|2022-01-11 03:05:00|241.01|238.21|240.72|237.92|241.31|238.51|240.72|237.92|0
1641870600000|2022-01-11 03:10:00|240.95|238.15|240.36|237.56|241.07|238.27|240.12|237.32|0
1641870900000|2022-01-11 03:15:00|240.48|237.68|241.55|238.75|241.55|238.75|240.36|237.56|0
1641871200000|2022-01-11 03:20:00|241.67|238.87|241.55|238.75|241.79|238.99|241.31|238.51|0
1641871500000|2022-01-11 03:25:00|241.66|238.86|241.19|238.39|241.78|238.98|241.12|238.32|0
1641871800000|2022-01-11 03:30:00|241.07|238.27|241.3|238.5|241.54|238.74|241.07|238.27|0
1641872100000|2022-01-11 03:35:00|241.18|238.38|240.94|238.14|241.42|238.62|240.7|237.9|0
1641872400000|2022-01-11 03:40:00|241|238.2|241.18|238.38|241.42|238.62|240.82|238.02|0
1641872700000|2022-01-11 03:45:00|241.06|238.26|240.94|238.14|241.06|238.26|240.34|237.54|0
1641873000000|2022-01-11 03:50:00|240.88|238.08|239.27|236.47|240.94|238.14|239.27|236.47|0
1641873300000|2022-01-11 03:55:00|239.15|236.35|239.63|236.83|239.87|237.07|239.15|236.35|0
1641873600000|2022-01-11 04:00:00|239.68|236.88|239.5|236.7|239.8|237|239.27|236.47|0
1641873900000|2022-01-11 04:05:00|239.56|236.76|238.91|236.11|239.74|236.94|238.91|236.11|0
1641874200000|2022-01-11 04:10:00|238.55|235.75|237.84|235.04|238.79|235.99|237.78|234.98|0
1641874500000|2022-01-11 04:15:00|237.96|235.16|238.55|235.75|238.91|236.11|237.96|235.16|0
1641874800000|2022-01-11 04:20:00|238.43|235.63|237.84|235.04|238.67|235.87|237.72|234.92|0
1641875100000|2022-01-11 04:25:00|237.89|235.09|237.84|235.04|238.07|235.27|237.72|234.92|0
1641875400000|2022-01-11 04:30:00|237.95|235.15|237.72|234.92|237.95|235.15|237.6|234.8|0
1641875700000|2022-01-11 04:35:00|237.6|234.8|238.07|235.27|238.07|235.27|236.77|233.97|0
1641876000000|2022-01-11 04:40:00|238.19|235.39|238.66|235.86|239.02|236.22|238.19|235.39|0
1641876300000|2022-01-11 04:45:00|238.54|235.74|238.78|235.98|238.78|235.98|238.42|235.62|0
1641876600000|2022-01-11 04:50:00|238.71|235.91|238.77|235.97|239.13|236.33|238.65|235.85|0
1641876900000|2022-01-11 04:55:00|238.65|235.85|238.42|235.62|238.77|235.97|238.06|235.26|0
1641877200000|2022-01-11 05:00:00|238.3|235.5|239.13|236.33|239.48|236.68|237.94|235.14|0
1641877500000|2022-01-11 05:05:00|239.01|236.21|238.65|235.85|239.72|236.92|238.65|235.85|0
1641877800000|2022-01-11 05:10:00|238.41|235.61|238.11|235.31|238.53|235.73|237.94|235.14|0
1641878100000|2022-01-11 05:15:00|237.94|235.14|237.58|234.78|238.41|235.61|237.34|234.54|0
1641878400000|2022-01-11 05:20:00|237.75|234.95|237.34|234.54|237.93|235.13|237.34|234.54|0
1641878700000|2022-01-11 05:25:00|237.28|234.48|238.05|235.25|238.88|236.08|237.22|234.42|0
1641879000000|2022-01-11 05:30:00|237.93|235.13|238.22|235.42|238.64|235.84|237.93|235.13|0
1641879300000|2022-01-11 05:35:00|238.58|235.78|237.57|234.77|239.11|236.31|237.45|234.65|0
1641879600000|2022-01-11 05:40:00|237.63|234.83|237.92|235.12|238.16|235.36|237.45|234.65|0
1641879900000|2022-01-11 05:45:00|237.81|235.01|237.21|234.41|237.92|235.12|237.1|234.3|0
1641880200000|2022-01-11 05:50:00|237.33|234.53|237.57|234.77|238.28|235.48|237.33|234.53|0
1641880500000|2022-01-11 05:55:00|237.68|234.88|238.21|235.41|238.39|235.59|237.62|234.82|0
1641880800000|2022-01-11 06:00:00|238.04|235.24|237.15|234.35|238.87|236.07|236.85|234.05|0
1641881100000|2022-01-11 06:05:00|237.09|234.29|236.97|234.17|237.56|234.76|236.62|233.82|0
1641881400000|2022-01-11 06:10:00|236.91|234.11|237.44|234.64|237.56|234.76|236.5|233.7|0
1641881700000|2022-01-11 06:15:00|237.38|234.58|237.2|234.4|237.56|234.76|236.97|234.17|0
1641882000000|2022-01-11 06:20:00|237.32|234.52|237.2|234.4|237.67|234.87|236.96|234.16|0
1641882300000|2022-01-11 06:25:00|237.08|234.28|236.02|233.22|237.2|234.4|236.02|233.22|0
1641882600000|2022-01-11 06:30:00|236.14|233.34|237.08|234.28|237.43|234.63|235.9|233.1|0
1641882900000|2022-01-11 06:35:00|237.2|234.4|236.49|233.69|237.9|235.1|236.49|233.69|0
1641883200000|2022-01-11 06:40:00|236.6|233.8|235.78|232.98|236.72|233.92|235.78|232.98|0
1641883500000|2022-01-11 06:45:00|235.83|233.03|236.01|233.21|236.37|233.57|235.66|232.86|0
1641883800000|2022-01-11 06:50:00|235.95|233.15|235.18|232.38|236.01|233.21|234.6|231.8|0
1641884100000|2022-01-11 06:55:00|235.3|232.5|236.95|234.15|236.95|234.15|235.3|232.5|0
1641884400000|2022-01-11 07:00:00|237.3|234.5|236.3|233.5|237.78|234.98|235.83|233.03|0
1641884700000|2022-01-11 07:05:00|236.36|233.56|237.65|234.85|237.65|234.85|235.89|233.09|0
1641885000000|2022-01-11 07:10:00|237.54|234.74|237.53|234.73|237.77|234.97|236.77|233.97|0
1641885300000|2022-01-11 07:15:00|237.59|234.79|239.19|236.39|239.31|236.51|237.53|234.73|0
1641885600000|2022-01-11 07:20:00|239.37|236.57|238.83|236.03|239.67|236.87|238.6|235.8|0
1641885900000|2022-01-11 07:25:00|238.89|236.09|239.78|236.98|240.14|237.34|238.83|236.03|0
1641886200000|2022-01-11 07:30:00|239.96|237.16|240.02|237.22|240.14|237.34|239.07|236.27|0
1641886500000|2022-01-11 07:35:00|239.9|237.1|238.95|236.15|239.9|237.1|238.71|235.91|0
1641886800000|2022-01-11 07:40:00|238.88|236.08|239.18|236.38|239.54|236.74|238.83|236.03|0
1641887100000|2022-01-11 07:45:00|239.3|236.5|239.77|236.97|240.25|237.45|238.59|235.79|0
1641887400000|2022-01-11 07:50:00|239.89|237.09|240.13|237.33|240.37|237.57|239.42|236.62|0
1641887700000|2022-01-11 07:55:00|240.01|237.21|240.24|237.44|240.6|237.8|239.77|236.97|0
1641888000000|2022-01-11 08:00:00|240.48|237.68|241.55|238.75|241.55|238.75|240.13|237.33|0
1641888300000|2022-01-11 08:05:00|241.29|238.89|239.33|236.93|243.03|240.63|239.21|236.81|0
1641888600000|2022-01-11 08:10:00|239.56|237.16|238.61|236.21|239.56|237.16|237.9|235.5|0
1641888900000|2022-01-11 08:15:00|238.73|236.33|238.26|235.86|239.14|236.74|237.66|235.26|0
1641889200000|2022-01-11 08:20:00|238.37|235.97|240.44|238.04|241.51|239.11|238.31|235.91|0
1641889500000|2022-01-11 08:25:00|240.32|237.92|239.13|236.73|240.38|237.98|238.54|236.14|0
1641889800000|2022-01-11 08:30:00|239.25|236.85|236.53|234.13|239.25|236.85|236.41|234.01|0
1641890100000|2022-01-11 08:35:00|236.65|234.25|238.54|236.14|238.89|236.49|236.59|234.19|0
1641890400000|2022-01-11 08:40:00|238.77|236.37|240.31|237.91|240.67|238.27|238.42|236.02|0
1641890700000|2022-01-11 08:45:00|240.43|238.03|240.55|238.15|241.15|238.75|239.48|237.08|0
1641891000000|2022-01-11 08:50:00|240.43|238.03|240.55|238.15|241.27|238.87|239.72|237.32|0
1641891300000|2022-01-11 08:55:00|240.67|238.27|241.5|239.1|241.5|239.1|239.72|237.32|0
1641891600000|2022-01-11 09:00:00|241.62|239.22|243.05|240.65|243.41|241.01|241.38|238.98|0
1641891900000|2022-01-11 09:05:00|243.17|240.77|243.11|240.71|243.41|241.01|242.21|239.81|0
1641892200000|2022-01-11 09:10:00|243.17|240.77|244.61|242.21|244.85|242.45|242.39|239.99|0
1641892500000|2022-01-11 09:15:00|244.37|241.97|246.17|243.77|246.41|244.01|243.89|241.49|0
1641892800000|2022-01-11 09:20:00|246.29|243.89|247.62|245.22|247.98|245.58|245.81|243.41|0
1641893100000|2022-01-11 09:25:00|247.5|245.1|247.55|245.15|247.98|245.58|247.01|244.61|0
1641893400000|2022-01-11 09:30:00|247.62|245.22|248.83|246.43|249.44|247.04|247.62|245.22|0
1641893700000|2022-01-11 09:35:00|248.71|246.31|250.96|248.56|253.32|250.92|248.46|246.06|0
1641894000000|2022-01-11 09:40:00|250.83|248.43|251.2|248.8|251.32|248.92|250.35|247.95|0
1641894300000|2022-01-11 09:45:00|251.07|248.67|251.98|249.58|252.29|249.89|250.71|248.31|0
1641894600000|2022-01-11 09:50:00|251.93|249.53|251.68|249.28|252.17|249.77|251.44|249.04|0
1641894900000|2022-01-11 09:55:00|251.8|249.4|250.58|248.18|251.92|249.52|250.22|247.82|0
1641895200000|2022-01-11 10:00:00|250.83|248.43|251.68|249.28|251.68|249.28|249.97|247.57|0
1641895500000|2022-01-11 10:05:00|251.55|249.15|251.55|249.15|252.9|250.5|251.31|248.91|0
1641895800000|2022-01-11 10:10:00|251.31|248.91|250.82|248.42|251.49|249.09|250.39|247.99|0
1641896100000|2022-01-11 10:15:00|250.45|248.05|250.82|248.42|251.06|248.66|250.09|247.69|0
1641896400000|2022-01-11 10:20:00|250.94|248.54|250.02|247.62|251.06|248.66|249.24|246.84|0
1641896700000|2022-01-11 10:25:00|250.09|247.69|249.23|246.83|250.63|248.23|249.23|246.83|0
1641897000000|2022-01-11 10:30:00|249.29|246.89|249.72|247.32|249.96|247.56|249.23|246.83|0
1641897300000|2022-01-11 10:35:00|249.65|247.25|250.08|247.68|250.69|248.29|249.6|247.2|0
1641897600000|2022-01-11 10:40:00|249.96|247.56|250.62|248.22|250.81|248.41|249.89|247.49|0
1641897900000|2022-01-11 10:45:00|250.69|248.29|250.86|248.46|251.29|248.89|250.44|248.04|0
1641898200000|2022-01-11 10:50:00|250.93|248.53|250.93|248.53|250.93|248.53|249.83|247.43|0
1641898500000|2022-01-11 10:55:00|251.05|248.65|249.83|247.43|251.05|248.65|249.59|247.19|0
1641898800000|2022-01-11 11:00:00|249.95|247.55|248.01|245.61|249.95|247.55|248.01|245.61|0
1641899100000|2022-01-11 11:05:00|248.13|245.73|248.01|245.61|248.37|245.97|246.8|244.4|0
1641899400000|2022-01-11 11:10:00|248.13|245.73|247.28|244.88|248.49|246.09|247.16|244.76|0
1641899700000|2022-01-11 11:15:00|247.4|245|247.64|245.24|248.25|245.85|247.28|244.88|0
1641900000000|2022-01-11 11:20:00|247.52|245.12|247.88|245.48|247.88|245.48|247.28|244.88|0
1641900300000|2022-01-11 11:25:00|247.76|245.36|247.15|244.75|247.88|245.48|247.03|244.63|0
1641900600000|2022-01-11 11:30:00|247.27|244.87|248.24|245.84|248.6|246.2|247.03|244.63|0
1641900900000|2022-01-11 11:35:00|248.3|245.9|248.84|246.44|248.96|246.56|247.93|245.53|0
1641901200000|2022-01-11 11:40:00|248.6|246.2|249.08|246.68|249.08|246.68|248.6|246.2|0
1641901500000|2022-01-11 11:45:00|248.84|246.44|248.72|246.32|249.2|246.8|248.72|246.32|0
1641901800000|2022-01-11 11:50:00|248.65|246.25|249.81|247.41|249.93|247.53|248.6|246.2|0
1641902100000|2022-01-11 11:55:00|249.69|247.29|247.02|244.62|249.81|247.41|247.02|244.62|0
1641902400000|2022-01-11 12:00:00|246.9|244.5|247.86|245.46|248.23|245.83|246.9|244.5|0
1641902700000|2022-01-11 12:05:00|247.99|245.59|247.98|245.58|248.71|246.31|247.62|245.22|0
1641903000000|2022-01-11 12:10:00|247.86|245.46|247.86|245.46|248.47|246.07|247.14|244.74|0
1641903300000|2022-01-11 12:15:00|247.74|245.34|247.25|244.85|248.1|245.7|247.13|244.73|0
1641903600000|2022-01-11 12:20:00|247.5|245.1|247.86|245.46|248.22|245.82|247.5|245.1|0
1641903900000|2022-01-11 12:25:00|247.98|245.58|248.1|245.7|248.1|245.7|247.37|244.97|0
1641904200000|2022-01-11 12:30:00|248.22|245.82|247.61|245.21|248.22|245.82|247.01|244.61|0
1641904500000|2022-01-11 12:35:00|247.85|245.45|247.73|245.33|248.09|245.69|247.37|244.97|0
1641904800000|2022-01-11 12:40:00|247.61|245.21|247.42|245.02|247.97|245.57|247.37|244.97|0
1641905100000|2022-01-11 12:45:00|247.49|245.09|246.28|243.88|247.49|245.09|245.8|243.4|0
1641905400000|2022-01-11 12:50:00|246.4|244|246.16|243.76|247.24|244.84|246.04|243.64|0
1641905700000|2022-01-11 12:55:00|246.04|243.64|244.23|241.83|246.52|244.12|243.99|241.59|0
1641906000000|2022-01-11 13:00:00|244.41|242.01|245.43|243.03|246.03|243.63|243.33|240.93|0
1641906300000|2022-01-11 13:05:00|245.31|242.91|245.67|243.27|246.39|243.99|245.19|242.79|0
1641906600000|2022-01-11 13:10:00|245.55|243.15|245.19|242.79|245.79|243.39|244.83|242.43|0
1641906900000|2022-01-11 13:15:00|245.31|242.91|245.66|243.26|245.79|243.39|245.3|242.9|0
1641907200000|2022-01-11 13:20:00|245.54|243.14|245.18|242.78|245.54|243.14|244.82|242.42|0
1641907500000|2022-01-11 13:25:00|245.3|242.9|244.58|242.18|245.78|243.38|244.46|242.06|0
1641907800000|2022-01-11 13:30:00|244.64|242.24|245.54|243.14|246.26|243.86|244.58|242.18|0
1641908100000|2022-01-11 13:35:00|245.42|243.02|242.78|240.38|245.42|243.02|242.42|240.02|0
1641908400000|2022-01-11 13:40:00|242.9|240.5|241.47|239.07|243.02|240.62|240.63|238.23|0
1641908700000|2022-01-11 13:45:00|241.35|238.95|242.78|240.38|243.49|241.09|241.35|238.95|0
1641909000000|2022-01-11 13:50:00|242.66|240.26|240.57|238.17|242.66|240.26|240.04|237.64|0
1641909300000|2022-01-11 13:55:00|240.63|238.23|240.15|237.75|241.11|238.71|240.04|237.64|0
1641909600000|2022-01-11 14:00:00|240.21|237.81|238.61|236.21|240.27|237.87|238.49|236.09|0
1641909900000|2022-01-11 14:05:00|238.67|236.27|239.68|237.28|239.68|237.28|238.26|235.86|0
1641910200000|2022-01-11 14:10:00|239.56|237.16|239.56|237.16|239.79|237.39|238.49|236.09|0
1641910500000|2022-01-11 14:15:00|239.44|237.04|238.61|236.21|239.55|237.15|238.02|235.62|0
1641910800000|2022-01-11 14:20:00|238.54|236.14|239.79|237.39|239.79|237.39|238.54|236.14|0
1641911100000|2022-01-11 14:25:00|239.91|237.51|239.08|236.68|240.38|237.98|238.72|236.32|0
1641911400000|2022-01-11 14:30:00|239.19|236.79|232.88|230.48|240.21|237.81|232.3|229.9|0
1641911700000|2022-01-11 14:35:00|232.07|229.67|232.07|229.67|235.45|233.05|231.95|229.55|0
1641912000000|2022-01-11 14:40:00|232.53|230.13|228.63|226.23|232.53|230.13|225.54|223.14|0
1641912300000|2022-01-11 14:45:00|228.52|226.12|227.25|224.85|229.44|227.04|225.65|223.25|0
1641912600000|2022-01-11 14:50:00|226.68|224.28|227.48|225.08|232.33|229.93|225.65|223.25|0
1641912900000|2022-01-11 14:55:00|227.14|224.74|227.94|225.54|229.55|227.15|224.39|221.99|0
1641913200000|2022-01-11 15:00:00|228.17|225.77|234.08|231.68|234.19|231.79|227.13|224.73|0
1641913500000|2022-01-11 15:05:00|233.96|231.56|232.64|230.24|238.37|235.97|232.29|229.89|0
1641913800000|2022-01-11 15:10:00|232.52|230.12|232.52|230.12|235.32|232.92|232.52|230.12|0
1641914100000|2022-01-11 15:15:00|233.1|230.7|234.15|231.75|234.85|232.45|230.54|228.14|0
1641914400000|2022-01-11 15:20:00|233.92|231.52|232.28|229.88|235.32|232.92|232.28|229.88|0
1641914700000|2022-01-11 15:25:00|232.86|230.46|233.21|230.81|234.5|232.1|231|228.6|0
1641915000000|2022-01-11 15:30:00|233.33|230.93|229.72|227.32|237.32|234.92|229.61|227.21|0
1641915300000|2022-01-11 15:35:00|230.07|227.67|230.3|227.9|231.46|229.06|229.03|226.63|0
1641915600000|2022-01-11 15:40:00|230.19|227.79|225.86|223.46|230.19|227.79|222.15|219.75|0
1641915900000|2022-01-11 15:45:00|225.29|222.89|227.76|225.36|229.89|227.49|225.29|222.89|0
1641916200000|2022-01-11 15:50:00|227.41|225.01|228.79|226.39|229.14|226.74|226.04|223.64|0
1641916500000|2022-01-11 15:55:00|229.02|226.62|230.41|228.01|231.1|228.7|227.99|225.59|0
1641916800000|2022-01-11 16:00:00|230.52|228.12|235.06|232.66|236.59|234.19|230.18|227.78|0
1641917100000|2022-01-11 16:05:00|235.41|233.01|232.84|230.44|238.82|236.42|232.49|230.09|0
1641917400000|2022-01-11 16:10:00|233.31|230.91|237.9|235.5|238.61|236.21|233.31|230.91|0
1641917700000|2022-01-11 16:15:00|238.02|235.62|242.54|240.14|243.26|240.86|237.43|235.03|0
1641918000000|2022-01-11 16:20:00|242.9|240.5|242.06|239.66|244.22|241.82|240.16|237.76|0
1641918300000|2022-01-11 16:25:00|242.18|239.78|243.12|240.72|246.18|243.78|241.68|239.28|0
1641918600000|2022-01-11 16:30:00|243.24|240.84|242.28|239.88|243.24|240.84|241.56|239.16|0
1641918900000|2022-01-11 16:35:00|242.64|240.24|246.13|243.73|246.49|244.09|242.64|240.24|0
1641919200000|2022-01-11 16:40:00|246.25|243.85|248.31|245.91|250.38|247.98|246.01|243.61|0
1641919500000|2022-01-11 16:45:00|248.49|246.09|245.16|242.76|248.73|246.33|244.68|242.28|0
1641919800000|2022-01-11 16:50:00|245.52|243.12|247.09|244.69|248.18|245.78|245.52|243.12|0
1641920100000|2022-01-11 16:55:00|247.45|245.05|248.06|245.66|248.18|245.78|246.48|244.08|0
1641920400000|2022-01-11 17:00:00|248.3|245.9|248.28|245.88|250.25|247.85|247.06|244.66|0
1641920700000|2022-01-11 17:05:00|248.53|246.13|248.64|246.24|248.89|246.49|247.31|244.91|0
1641921000000|2022-01-11 17:10:00|248.77|246.37|249.01|246.61|249.01|246.61|247.37|244.97|0
1641921300000|2022-01-11 17:15:00|248.89|246.49|248.4|246|249.5|247.1|247.18|244.78|0
1641921600000|2022-01-11 17:20:00|248.52|246.12|247.91|245.51|248.76|246.36|247.42|245.02|0
1641921900000|2022-01-11 17:25:00|248.03|245.63|244.16|241.76|248.03|245.63|243.56|241.16|0
1641922200000|2022-01-11 17:30:00|244.28|241.88|245.12|242.72|246.33|243.93|243.56|241.16|0
1641922500000|2022-01-11 17:35:00|245.24|242.84|246.02|243.62|247.18|244.78|244.88|242.48|0
1641922800000|2022-01-11 17:40:00|246.09|243.69|247.29|244.89|247.42|245.02|245.6|243.2|0
1641923100000|2022-01-11 17:45:00|247.17|244.77|246.69|244.29|247.54|245.14|246.44|244.04|0
1641923400000|2022-01-11 17:50:00|246.93|244.53|248.87|246.47|248.87|246.47|246.57|244.17|0
1641923700000|2022-01-11 17:55:00|248.75|246.35|248.63|246.23|249.11|246.71|247.65|245.25|0
1641924000000|2022-01-11 18:00:00|248.62|246.22|247.41|245.01|248.62|246.22|245.83|243.43|0
1641924300000|2022-01-11 18:05:00|247.53|245.13|245.83|243.43|247.53|245.13|244.99|242.59|0
1641924600000|2022-01-11 18:10:00|245.95|243.55|247.89|245.49|248.25|245.85|245.95|243.55|0
1641924900000|2022-01-11 18:15:00|247.77|245.37|249.71|247.31|249.71|247.31|247.65|245.25|0
1641925200000|2022-01-11 18:20:00|249.59|247.19|250.01|247.61|251.18|248.78|247.86|245.46|0
1641925500000|2022-01-11 18:25:00|249.89|247.49|248.54|246.14|249.89|247.49|248.42|246.02|0
1641925800000|2022-01-11 18:30:00|248.66|246.26|249.03|246.63|249.52|247.12|248.17|245.77|0
1641926100000|2022-01-11 18:35:00|249.15|246.75|249.27|246.87|249.51|247.11|248.66|246.26|0
1641926400000|2022-01-11 18:40:00|249.39|246.99|249.39|246.99|249.76|247.36|248.9|246.5|0
1641926700000|2022-01-11 18:45:00|249.51|247.11|249.14|246.74|250.98|248.58|248.78|246.38|0
1641927000000|2022-01-11 18:50:00|249.39|246.99|249.69|247.29|250.12|247.72|249.14|246.74|0
1641927300000|2022-01-11 18:55:00|249.87|247.47|250.61|248.21|250.85|248.45|249.63|247.23|0
1641927600000|2022-01-11 19:00:00|250.48|248.08|249.38|246.98|250.73|248.33|249.02|246.62|0
1641927900000|2022-01-11 19:05:00|249.5|247.1|247.79|245.39|249.87|247.47|246.94|244.54|0
1641928200000|2022-01-11 19:10:00|248.04|245.64|248.58|246.18|248.89|246.49|247.43|245.03|0
1641928500000|2022-01-11 19:15:00|248.52|246.12|249.25|246.85|249.38|246.98|248.16|245.76|0
1641928800000|2022-01-11 19:20:00|249.13|246.73|249.37|246.97|249.5|247.1|248.15|245.75|0
1641929100000|2022-01-11 19:25:00|249.25|246.85|250.11|247.71|250.23|247.83|248.76|246.36|0
1641929400000|2022-01-11 19:30:00|250.23|247.83|249.37|246.97|250.23|247.83|248.51|246.11|0
1641929700000|2022-01-11 19:35:00|249.25|246.85|251.08|248.68|251.45|249.05|248.64|246.24|0
1641930000000|2022-01-11 19:40:00|250.84|248.44|251.57|249.17|251.7|249.3|250.71|248.31|0
1641930300000|2022-01-11 19:45:00|251.69|249.29|252.74|250.34|252.92|250.52|251.57|249.17|0
1641930600000|2022-01-11 19:50:00|252.68|250.28|253.29|250.89|253.54|251.14|251.94|249.54|0
1641930900000|2022-01-11 19:55:00|253.17|250.77|252.67|250.27|255.02|252.62|252.55|250.15|0
1641931200000|2022-01-11 20:00:00|252.8|250.4|253.9|251.5|254.4|252|252.67|250.27|0
1641931500000|2022-01-11 20:05:00|254.03|251.63|255.26|252.86|256.26|253.86|253.9|251.5|0
1641931800000|2022-01-11 20:10:00|255.14|252.74|255.01|252.61|255.26|252.86|253.9|251.5|0
1641932100000|2022-01-11 20:15:00|255.14|252.74|254.64|252.24|256.13|253.73|254.39|251.99|0
1641932400000|2022-01-11 20:20:00|254.76|252.36|254.76|252.36|258.71|256.31|254.64|252.24|0
1641932700000|2022-01-11 20:25:00|254.52|252.12|255.38|252.98|256|253.6|254.14|251.74|0
1641933000000|2022-01-11 20:30:00|255.26|252.86|254.76|252.36|256.62|254.22|254.51|252.11|0
1641933300000|2022-01-11 20:35:00|254.88|252.48|253.95|251.55|255.93|253.53|253.95|251.55|0
1641933600000|2022-01-11 20:40:00|253.83|251.43|256.11|253.71|256.23|253.83|252.96|250.56|0
1641933900000|2022-01-11 20:45:00|255.99|253.59|255.61|253.21|256.6|254.2|255.36|252.96|0
1641934200000|2022-01-11 20:50:00|255.49|253.09|254.87|252.47|255.49|253.09|252.9|250.5|0
1641934500000|2022-01-11 20:55:00|255.24|252.84|259.08|256.68|259.21|256.81|255.24|252.84|0
1641934800000|2022-01-11 21:00:00|258.96|256.56|259.08|256.68|259.96|257.56|258.59|256.19|0
1641935100000|2022-01-11 21:05:00|259.21|256.81|258.96|256.56|259.46|257.06|258.71|256.31|0
1641935400000|2022-01-11 21:10:00|258.83|256.43|258.58|256.18|258.96|256.56|258.21|255.81|0
1641935700000|2022-01-11 21:15:00|258.9|256.1|258.4|255.6|258.9|256.1|258.28|255.48|0
1641936000000|2022-01-11 21:20:00|258.46|255.66|258.4|255.6|258.9|256.1|258.4|255.6|0
1641936300000|2022-01-11 21:25:00|258.28|255.48|258.53|255.73|258.53|255.73|258.28|255.48|0
1641936600000|2022-01-11 21:30:00|258.52|255.72|258.65|255.85|258.65|255.85|258.52|255.72|0
1641936900000|2022-01-11 21:35:00|258.71|255.91|258.77|255.97|258.77|255.97|258.65|255.85|0
1641937200000|2022-01-11 21:40:00|258.65|255.85|259.14|256.34|259.14|256.34|258.65|255.85|0
1641937500000|2022-01-11 21:45:00|259.02|256.22|258.64|255.84|259.27|256.47|258.64|255.84|0
1641937800000|2022-01-11 21:50:00|258.77|255.97|258.64|255.84|258.89|256.09|258.64|255.84|0
1641938100000|2022-01-11 21:55:00|258.76|255.96|258.57|255.77|258.76|255.96|258.57|255.77|0
1641938400000|2022-01-11 22:00:00|258.81|256.01|258.56|255.76|258.81|256.01|258.56|255.76|0
1641938700000|2022-01-11 22:05:00|258.5|255.7|258.57|255.77|258.64|255.84|258.34|255.54|0
1641939000000|2022-01-11 22:10:00|258.44|255.64|258.5|255.7|258.5|255.7|258.44|255.64|0
1641939300000|2022-01-11 22:15:00|258.48|255.68|258.77|255.97|258.95|256.15|258.46|255.66|0
1641939600000|2022-01-11 22:20:00|258.75|255.95|258.75|255.95|258.75|255.95|258.71|255.91|0
1641939900000|2022-01-11 22:25:00|258.73|255.93|258.91|256.11|258.93|256.13|258.73|255.93|0
1641940200000|2022-01-11 22:30:00|259.05|256.25|258.82|256.02|259.05|256.25|258.8|256|0
1641940500000|2022-01-11 22:35:00|258.83|256.03|258.8|256|258.83|256.03|258.8|256|0
1641940800000|2022-01-11 22:40:00|258.78|255.98|258.77|255.97|258.78|255.98|258.76|255.96|0
1641941400000|2022-01-11 22:50:00|258.79|255.99|258.77|255.97|258.79|255.99|258.77|255.97|0
1641941700000|2022-01-11 22:55:00|258.68|255.88|258.77|255.97|258.86|256.06|258.68|255.88|0
1641942000000|2022-01-11 23:00:00|258.92|256.12|259.36|256.56|259.36|256.56|258.3|255.5|0
1641942300000|2022-01-11 23:05:00|259.23|256.43|259.29|256.49|260.11|257.31|259.11|256.31|0
1641942600000|2022-01-11 23:10:00|259.36|256.56|258.86|256.06|259.48|256.68|258.73|255.93|0
1641942900000|2022-01-11 23:15:00|258.92|256.12|258.36|255.56|258.98|256.18|258.11|255.31|0
1641943200000|2022-01-11 23:20:00|258.42|255.62|258.23|255.43|258.61|255.81|257.98|255.18|0
1641943500000|2022-01-11 23:25:00|258.11|255.31|258.23|255.43|258.35|255.55|258.11|255.31|0
1641943800000|2022-01-11 23:30:00|258.29|255.49|258.72|255.92|258.73|255.93|258.29|255.49|0
1641944100000|2022-01-11 23:35:00|258.6|255.8|258.1|255.3|258.72|255.92|257.85|255.05|0
1641944400000|2022-01-11 23:40:00|258.22|255.42|258.6|255.8|258.85|256.05|257.97|255.17|0
1641944700000|2022-01-11 23:45:00|258.47|255.67|258.1|255.3|258.84|256.04|257.85|255.05|0
1641945000000|2022-01-11 23:50:00|258.03|255.23|258.09|255.29|258.22|255.42|257.85|255.05|0
1641945300000|2022-01-11 23:55:00|258.03|255.23|258.34|255.54|258.59|255.79|257.91|255.11|0
1641945600000|2022-01-12 00:00:00|258.22|255.42|258.15|255.35|258.71|255.91|257.97|255.17|0
1641945900000|2022-01-12 00:05:00|258.21|255.41|258.59|255.79|258.84|256.04|258.09|255.29|0
1641946200000|2022-01-12 00:10:00|258.46|255.66|258.33|255.53|258.46|255.66|257.96|255.16|0
1641946500000|2022-01-12 00:15:00|258.46|255.66|258.83|256.03|259.21|256.41|258.46|255.66|0
1641946800000|2022-01-12 00:20:00|258.96|256.16|259.51|256.71|259.7|256.9|258.71|255.91|0
1641947100000|2022-01-12 00:25:00|259.45|256.65|260.07|257.27|260.45|257.65|259.45|256.65|0
1641947400000|2022-01-12 00:30:00|260.32|257.52|260.45|257.65|261.07|258.27|260.07|257.27|0
1641947700000|2022-01-12 00:35:00|260.57|257.77|260.44|257.64|260.95|258.15|260.2|257.4|0
1641948000000|2022-01-12 00:40:00|260.57|257.77|260.44|257.64|261.07|258.27|260.44|257.64|0
1641948300000|2022-01-12 00:45:00|260.32|257.52|260.44|257.64|260.57|257.77|260.13|257.33|0
1641948600000|2022-01-12 00:50:00|260.32|257.52|260|257.2|260.44|257.64|259.94|257.14|0
1641948900000|2022-01-12 00:55:00|259.94|257.14|259.56|256.76|260.06|257.26|259.56|256.76|0
1641949200000|2022-01-12 01:00:00|259.44|256.64|259.31|256.51|259.69|256.89|258.94|256.14|0
1641949500000|2022-01-12 01:05:00|259.44|256.64|259.43|256.63|259.69|256.89|258.94|256.14|0
1641949800000|2022-01-12 01:10:00|259.56|256.76|259.06|256.26|259.81|257.01|258.81|256.01|0
1641950100000|2022-01-12 01:15:00|258.93|256.13|257.81|255.01|258.93|256.13|257.81|255.01|0
1641950400000|2022-01-12 01:20:00|257.75|254.95|258.18|255.38|258.31|255.51|257.75|254.95|0
1641950700000|2022-01-12 01:25:00|258.06|255.26|258.24|255.44|258.43|255.63|258.06|255.26|0
1641951000000|2022-01-12 01:30:00|258.31|255.51|257.93|255.13|258.61|255.81|257.93|255.13|0
1641951300000|2022-01-12 01:35:00|257.99|255.19|258.43|255.63|258.55|255.75|257.93|255.13|0
1641951600000|2022-01-12 01:40:00|258.49|255.69|257.74|254.94|259.17|256.37|257.68|254.88|0
1641951900000|2022-01-12 01:45:00|257.68|254.88|256.81|254.01|258.17|255.37|256.06|253.26|0
1641952200000|2022-01-12 01:50:00|256.93|254.13|257.18|254.38|257.3|254.5|256.56|253.76|0
1641952500000|2022-01-12 01:55:00|257.05|254.25|257.8|255|258.05|255.25|256.8|254|0
1641952800000|2022-01-12 02:00:00|257.92|255.12|259.66|256.86|259.66|256.86|257.8|255|0
1641953100000|2022-01-12 02:05:00|259.79|256.99|258.79|255.99|259.79|256.99|258.72|255.92|0
1641953400000|2022-01-12 02:10:00|258.91|256.11|259.16|256.36|259.41|256.61|258.6|255.8|0
1641953700000|2022-01-12 02:15:00|259.03|256.23|259.53|256.73|259.53|256.73|258.91|256.11|0
1641954000000|2022-01-12 02:20:00|259.59|256.79|260.03|257.23|260.03|257.23|259.53|256.73|0
1641954300000|2022-01-12 02:25:00|259.9|257.1|260.03|257.23|260.15|257.35|259.65|256.85|0
1641954600000|2022-01-12 02:30:00|260.15|257.35|259.65|256.85|260.15|257.35|259.15|256.35|0
1641954900000|2022-01-12 02:35:00|259.52|256.72|259.52|256.72|259.77|256.97|259.4|256.6|0
1641955200000|2022-01-12 02:40:00|259.46|256.66|259.27|256.47|259.65|256.85|259.27|256.47|0
1641955500000|2022-01-12 02:45:00|259.4|256.6|259.27|256.47|259.4|256.6|259.02|256.22|0
1641955800000|2022-01-12 02:50:00|259.2|256.4|259.33|256.53|259.39|256.59|258.77|255.97|0
1641956100000|2022-01-12 02:55:00|259.39|256.59|259.64|256.84|259.89|257.09|259.33|256.53|0
1641956400000|2022-01-12 03:00:00|259.51|256.71|259.76|256.96|260.01|257.21|259.51|256.71|0
1641956700000|2022-01-12 03:05:00|259.82|257.02|259.89|257.09|260.01|257.21|259.64|256.84|0
1641957000000|2022-01-12 03:10:00|259.76|256.96|259.51|256.71|260.01|257.21|259.51|256.71|0
1641957300000|2022-01-12 03:15:00|259.44|256.64|259.76|256.96|259.88|257.08|259.44|256.64|0
1641957600000|2022-01-12 03:20:00|259.88|257.08|259.69|256.89|260.01|257.21|259.51|256.71|0
1641957900000|2022-01-12 03:25:00|259.63|256.83|259.75|256.95|260.13|257.33|259.63|256.83|0
1641958200000|2022-01-12 03:30:00|259.94|257.14|260.25|257.45|260.63|257.83|259.94|257.14|0
1641958500000|2022-01-12 03:35:00|260.31|257.51|260.37|257.57|260.75|257.95|260.12|257.32|0
1641958800000|2022-01-12 03:40:00|260.5|257.7|260.12|257.32|260.5|257.7|260.12|257.32|0
1641959100000|2022-01-12 03:45:00|260.18|257.38|259.99|257.19|260.24|257.44|259.87|257.07|0
1641959400000|2022-01-12 03:50:00|260.12|257.32|260.49|257.69|260.49|257.69|260.12|257.32|0
1641959700000|2022-01-12 03:55:00|260.62|257.82|260.62|257.82|260.62|257.82|260.37|257.57|0
1641960000000|2022-01-12 04:00:00|260.74|257.94|260.92|258.12|260.99|258.19|260.49|257.69|0
1641960300000|2022-01-12 04:05:00|260.99|258.19|260.99|258.19|260.99|258.19|260.74|257.94|0
1641960600000|2022-01-12 04:10:00|260.86|258.06|260.86|258.06|260.99|258.19|260.73|257.93|0
1641960900000|2022-01-12 04:15:00|260.73|257.93|260.61|257.81|260.73|257.93|260.48|257.68|0
1641961200000|2022-01-12 04:20:00|260.54|257.74|260.36|257.56|260.61|257.81|260.36|257.56|0
1641961500000|2022-01-12 04:25:00|260.35|257.55|260.23|257.43|260.35|257.55|259.98|257.18|0
1641961800000|2022-01-12 04:30:00|260.1|257.3|260.1|257.3|260.35|257.55|260.1|257.3|0
1641962100000|2022-01-12 04:35:00|260.23|257.43|260.1|257.3|260.23|257.43|259.97|257.17|0
1641962400000|2022-01-12 04:40:00|260.22|257.42|260.6|257.8|260.72|257.92|260.22|257.42|0
1641962700000|2022-01-12 04:45:00|260.72|257.92|260.47|257.67|260.72|257.92|260.47|257.67|0
1641963000000|2022-01-12 04:50:00|260.34|257.54|260.34|257.54|260.72|257.92|260.34|257.54|0
1641963300000|2022-01-12 04:55:00|260.4|257.6|260.47|257.67|260.59|257.79|260.22|257.42|0
1641963600000|2022-01-12 05:00:00|260.59|257.79|260.71|257.91|260.84|258.04|260.4|257.6|0
1641963900000|2022-01-12 05:05:00|260.84|258.04|260.84|258.04|260.96|258.16|260.59|257.79|0
1641964200000|2022-01-12 05:10:00|260.96|258.16|261.09|258.29|261.59|258.79|260.96|258.16|0
1641964500000|2022-01-12 05:15:00|260.96|258.16|260.58|257.78|261.09|258.29|260.58|257.78|0
1641964800000|2022-01-12 05:20:00|260.71|257.91|260.96|258.16|261.08|258.28|260.71|257.91|0
1641965100000|2022-01-12 05:25:00|261.08|258.28|261.08|258.28|261.08|258.28|260.58|257.78|0
1641965400000|2022-01-12 05:30:00|261.2|258.4|260.83|258.03|261.2|258.4|260.83|258.03|0
1641965700000|2022-01-12 05:35:00|260.95|258.15|261.76|258.96|262.08|259.28|260.95|258.15|0
1641966000000|2022-01-12 05:40:00|261.83|259.03|262.7|259.9|262.7|259.9|261.83|259.03|0
1641966300000|2022-01-12 05:45:00|262.83|260.03|262.95|260.15|262.95|260.15|262.33|259.53|0
1641966600000|2022-01-12 05:50:00|262.83|260.03|263.33|260.53|263.71|260.91|262.7|259.9|0
1641966900000|2022-01-12 05:55:00|263.2|260.4|264.08|261.28|264.21|261.41|263.2|260.4|0
1641967200000|2022-01-12 06:00:00|263.96|261.16|265.6|262.8|265.6|262.8|263.89|261.09|0
1641967500000|2022-01-12 06:05:00|265.47|262.67|264.58|261.78|265.47|262.67|264.33|261.53|0
1641967800000|2022-01-12 06:10:00|264.64|261.84|264.45|261.65|264.84|262.04|264.2|261.4|0
1641968100000|2022-01-12 06:15:00|264.39|261.59|263.19|260.39|264.45|261.65|263.19|260.39|0
1641968400000|2022-01-12 06:20:00|263.25|260.45|263.32|260.52|263.57|260.77|263.07|260.27|0
1641968700000|2022-01-12 06:25:00|263.19|260.39|262.94|260.14|263.57|260.77|262.56|259.76|0
1641969000000|2022-01-12 06:30:00|262.87|260.07|263.19|260.39|263.19|260.39|262.69|259.89|0
1641969300000|2022-01-12 06:35:00|263.06|260.26|263.12|260.32|263.19|260.39|262.74|259.94|0
1641969600000|2022-01-12 06:40:00|263.06|260.26|263.43|260.63|263.62|260.82|262.93|260.13|0
1641969900000|2022-01-12 06:45:00|263.56|260.76|262.93|260.13|263.56|260.76|262.93|260.13|0
1641970200000|2022-01-12 06:50:00|262.8|260|262.43|259.63|262.93|260.13|262.3|259.5|0
1641970500000|2022-01-12 06:55:00|262.49|259.69|262.11|259.31|262.49|259.69|262.05|259.25|0
1641970800000|2022-01-12 07:00:00|261.54|258.74|261.67|258.87|261.79|258.99|260.85|258.05|0
1641971100000|2022-01-12 07:05:00|261.6|258.8|261.48|258.68|262.17|259.37|261.42|258.62|0
1641971400000|2022-01-12 07:10:00|261.42|258.62|261.72|258.92|261.98|259.18|261.16|258.36|0
1641971700000|2022-01-12 07:15:00|261.66|258.86|262.42|259.62|262.42|259.62|261.66|258.86|0
1641972000000|2022-01-12 07:20:00|262.54|259.74|262.29|259.49|262.92|260.12|262.16|259.36|0
1641972300000|2022-01-12 07:25:00|262.41|259.61|261.53|258.73|262.41|259.61|260.91|258.11|0
1641972600000|2022-01-12 07:30:00|261.47|258.67|262.66|259.86|262.91|260.11|261.47|258.67|0
1641972900000|2022-01-12 07:35:00|262.59|259.79|263.63|260.83|265.3|262.5|262.22|259.42|0
1641973200000|2022-01-12 07:40:00|263.51|260.71|263.44|260.64|263.63|260.83|262.75|259.95|0
1641973500000|2022-01-12 07:45:00|263.51|260.71|263.38|260.58|263.76|260.96|263|260.2|0
1641973800000|2022-01-12 07:50:00|263.44|260.64|261.87|259.07|263.63|260.83|261.87|259.07|0
1641974100000|2022-01-12 07:55:00|261.93|259.13|261.74|258.94|261.93|259.13|261.12|258.32|0
1641974400000|2022-01-12 08:00:00|261.87|259.07|261.24|258.44|262.49|259.69|260.74|257.94|0
1641974700000|2022-01-12 08:05:00|260.54|258.14|260.79|258.39|261.16|258.76|260.04|257.64|0
1641975000000|2022-01-12 08:10:00|260.66|258.26|260.53|258.13|261.66|259.26|260.41|258.01|0
1641975300000|2022-01-12 08:15:00|260.66|258.26|259.66|257.26|260.78|258.38|259.16|256.76|0
1641975600000|2022-01-12 08:20:00|259.78|257.38|260.15|257.75|261.16|258.76|259.28|256.88|0
1641975900000|2022-01-12 08:25:00|260.03|257.63|256.85|254.45|260.09|257.69|256.79|254.39|0
1641976200000|2022-01-12 08:30:00|256.91|254.51|256.79|254.39|257.78|255.38|256.29|253.89|0
1641976500000|2022-01-12 08:35:00|256.66|254.26|255.92|253.52|257.04|254.64|254.68|252.28|0
1641976800000|2022-01-12 08:40:00|255.42|253.02|254.06|251.66|255.79|253.39|253.82|251.42|0
1641977100000|2022-01-12 08:45:00|254.19|251.79|254.18|251.78|254.98|252.58|253.94|251.54|0
1641977400000|2022-01-12 08:50:00|254.06|251.66|255.42|253.02|256.16|253.76|253.57|251.17|0
1641977700000|2022-01-12 08:55:00|255.54|253.14|255.24|252.84|255.66|253.26|252.35|249.95|0
1641978000000|2022-01-12 09:00:00|255.12|252.72|258.21|255.81|258.21|255.81|254.93|252.53|0
1641978300000|2022-01-12 09:05:00|258.09|255.69|257.96|255.56|258.58|256.18|257.71|255.31|0
1641978600000|2022-01-12 09:10:00|258.09|255.69|257.21|254.81|258.46|256.06|256.97|254.57|0
1641978900000|2022-01-12 09:15:00|257.34|254.94|258.21|255.81|258.33|255.93|257.09|254.69|0
1641979200000|2022-01-12 09:20:00|258.33|255.93|259.82|257.42|259.82|257.42|257.96|255.56|0
1641979500000|2022-01-12 09:25:00|259.95|257.55|261.32|258.92|261.32|258.92|259.95|257.55|0
1641979800000|2022-01-12 09:30:00|261.45|259.05|260.07|257.67|261.45|259.05|259.57|257.17|0
1641980100000|2022-01-12 09:35:00|259.94|257.54|259.69|257.29|260.44|258.04|259.32|256.92|0
1641980400000|2022-01-12 09:40:00|259.57|257.17|260.31|257.91|260.44|258.04|259.57|257.17|0
1641980700000|2022-01-12 09:45:00|260.19|257.79|260.94|258.54|261.06|258.66|259.94|257.54|0
1641981000000|2022-01-12 09:50:00|261.06|258.66|262.19|259.79|262.19|259.79|260.81|258.41|0
1641981300000|2022-01-12 09:55:00|262.06|259.66|261.93|259.53|262.19|259.79|261.18|258.78|0
1641981600000|2022-01-12 10:00:00|262.18|259.78|261.68|259.28|262.69|260.29|261.68|259.28|0
1641981900000|2022-01-12 10:05:00|261.81|259.41|260.68|258.28|261.93|259.53|260.49|258.09|0
1641982200000|2022-01-12 10:10:00|260.8|258.4|260.93|258.53|261.3|258.9|260.11|257.71|0
1641982500000|2022-01-12 10:15:00|261.05|258.65|260.67|258.27|261.8|259.4|260.67|258.27|0
1641982800000|2022-01-12 10:20:00|260.73|258.33|262.05|259.65|262.05|259.65|260.42|258.02|0
1641983100000|2022-01-12 10:25:00|262.17|259.77|261.42|259.02|262.43|260.03|261.3|258.9|0
1641983400000|2022-01-12 10:30:00|261.17|258.77|259.92|257.52|261.67|259.27|259.79|257.39|0
1641983700000|2022-01-12 10:35:00|259.79|257.39|260.92|258.52|260.98|258.58|259.79|257.39|0
1641984000000|2022-01-12 10:40:00|260.79|258.39|261.29|258.89|261.29|258.89|260.73|258.33|0
1641984300000|2022-01-12 10:45:00|261.42|259.02|262.67|260.27|262.67|260.27|261.42|259.02|0
1641984600000|2022-01-12 10:50:00|262.54|260.14|262.41|260.01|262.92|260.52|261.91|259.51|0
1641984900000|2022-01-12 10:55:00|262.29|259.89|262.66|260.26|263.04|260.64|262.16|259.76|0
1641985200000|2022-01-12 11:00:00|262.79|260.39|263.16|260.76|263.92|261.52|262.79|260.39|0
1641985500000|2022-01-12 11:05:00|263.1|260.7|262.41|260.01|263.79|261.39|262.28|259.88|0
1641985800000|2022-01-12 11:10:00|262.53|260.13|262.28|259.88|262.53|260.13|261.78|259.38|0
1641986100000|2022-01-12 11:15:00|262.41|260.01|261.78|259.38|262.78|260.38|261.78|259.38|0
1641986400000|2022-01-12 11:20:00|261.9|259.5|262.9|260.5|262.9|260.5|261.78|259.38|0
1641986700000|2022-01-12 11:25:00|262.78|260.38|262.02|259.62|263.03|260.63|261.77|259.37|0
1641987000000|2022-01-12 11:30:00|262.15|259.75|262.15|259.75|262.65|260.25|261.77|259.37|0
1641987300000|2022-01-12 11:35:00|262.27|259.87|262.27|259.87|262.65|260.25|262.08|259.68|0
1641987600000|2022-01-12 11:40:00|262.14|259.74|262.02|259.62|262.27|259.87|261.77|259.37|0
1641987900000|2022-01-12 11:45:00|261.89|259.49|263.02|260.62|263.46|261.06|261.89|259.49|0
1641988200000|2022-01-12 11:50:00|262.89|260.49|261.7|259.3|264.66|262.26|261.57|259.17|0
1641988500000|2022-01-12 11:55:00|261.57|259.17|260.07|257.67|261.7|259.3|260.07|257.67|0
1641988800000|2022-01-12 12:00:00|260.19|257.79|260.82|258.42|261.07|258.67|259.44|257.04|0
1641989100000|2022-01-12 12:05:00|260.94|258.54|258.94|256.54|261.07|258.67|258.94|256.54|0
1641989400000|2022-01-12 12:10:00|259.06|256.66|258.94|256.54|259.69|257.29|258.69|256.29|0
1641989700000|2022-01-12 12:15:00|259|256.6|258.81|256.41|259.81|257.41|258.81|256.41|0
1641990000000|2022-01-12 12:20:00|258.94|256.54|260.43|258.03|260.43|258.03|258.69|256.29|0
1641990300000|2022-01-12 12:25:00|260.31|257.91|260.18|257.78|260.81|258.41|259.81|257.41|0
1641990600000|2022-01-12 12:30:00|260.24|257.84|261.62|259.22|261.81|259.41|260.24|257.84|0
1641990900000|2022-01-12 12:35:00|261.56|259.16|261.55|259.15|262.31|259.91|261.3|258.9|0
1641991200000|2022-01-12 12:40:00|261.43|259.03|260.93|258.53|261.93|259.53|260.93|258.53|0
1641991500000|2022-01-12 12:45:00|261.05|258.65|260.55|258.15|261.05|258.65|260.05|257.65|0
1641991800000|2022-01-12 12:50:00|260.42|258.02|260.55|258.15|260.61|258.21|259.48|257.08|0
1641992100000|2022-01-12 12:55:00|260.67|258.27|260.54|258.14|261.05|258.65|260.29|257.89|0
1641992400000|2022-01-12 13:00:00|260.67|258.27|261.8|259.4|261.8|259.4|260.54|258.14|0
1641992700000|2022-01-12 13:05:00|261.73|259.33|260.54|258.14|262.3|259.9|260.17|257.77|0
1641993000000|2022-01-12 13:10:00|260.67|258.27|261.42|259.02|261.92|259.52|260.29|257.89|0
1641993300000|2022-01-12 13:15:00|261.67|259.27|263.17|260.77|263.42|261.02|261.66|259.26|0
1641993600000|2022-01-12 13:20:00|263.3|260.9|264.3|261.9|264.3|261.9|262.42|260.02|0
1641993900000|2022-01-12 13:25:00|264.18|261.78|263.48|261.08|265.06|262.66|262.79|260.39|0
1641994200000|2022-01-12 13:30:00|262.47|260.07|266.51|264.11|267.59|265.19|261.09|258.69|0
1641994500000|2022-01-12 13:35:00|266.96|264.56|269.25|266.85|271.04|268.64|266.7|264.3|0
1641994800000|2022-01-12 13:40:00|269.5|267.1|269.88|267.48|270.27|267.87|268.74|266.34|0
1641995100000|2022-01-12 13:45:00|269.63|267.23|267.59|265.19|269.63|267.23|266.32|263.92|0
1641995400000|2022-01-12 13:50:00|267.71|265.31|269.24|266.84|269.37|266.97|266.57|264.17|0
1641995700000|2022-01-12 13:55:00|269.37|266.97|270.26|267.86|270.52|268.12|268.09|265.69|0
1641996000000|2022-01-12 14:00:00|270.39|267.99|269.75|267.35|270.51|268.11|269.24|266.84|0
1641996300000|2022-01-12 14:05:00|269.87|267.47|269.62|267.22|270|267.6|268.34|265.94|0
1641996600000|2022-01-12 14:10:00|269.75|267.35|267.77|265.37|270|267.6|267.58|265.18|0
1641996900000|2022-01-12 14:15:00|267.96|265.56|266.81|264.41|268.21|265.81|266.43|264.03|0
1641997200000|2022-01-12 14:20:00|266.69|264.29|268.21|265.81|268.85|266.45|266.43|264.03|0
1641997500000|2022-01-12 14:25:00|268.34|265.94|267.83|265.43|268.72|266.32|267.19|264.79|0
1641997800000|2022-01-12 14:30:00|267.7|265.3|269.8|267.4|274.56|272.16|266.94|264.54|0
1641998100000|2022-01-12 14:35:00|270.18|267.78|269.16|266.76|270.18|267.78|265.48|263.08|0
1641998400000|2022-01-12 14:40:00|269.29|266.89|265.98|263.58|270.18|267.78|264.09|261.69|0
1641998700000|2022-01-12 14:45:00|266.23|263.83|268.01|265.61|269.03|266.63|265.85|263.45|0
1641999000000|2022-01-12 14:50:00|268.9|266.5|271.2|268.8|272.1|269.7|267.63|265.23|0
1641999300000|2022-01-12 14:55:00|271.07|268.67|272.61|270.21|272.87|270.47|269.41|267.01|0
1641999600000|2022-01-12 15:00:00|272.87|270.47|271.97|269.57|274.28|271.88|270.94|268.54|0
1641999900000|2022-01-12 15:05:00|271.84|269.44|271.44|269.04|273.89|271.49|270.04|267.64|0
1642000200000|2022-01-12 15:10:00|271.57|269.17|271.82|269.42|272.6|270.2|270.54|268.14|0
1642000500000|2022-01-12 15:15:00|271.95|269.55|271.31|268.91|271.95|269.55|269.63|267.23|0
1642000800000|2022-01-12 15:20:00|271.18|268.78|269.89|267.49|271.95|269.55|269.25|266.85|0
1642001100000|2022-01-12 15:25:00|270.02|267.62|268.09|265.69|270.02|267.62|268.03|265.63|0
1642001400000|2022-01-12 15:30:00|268.35|265.95|265.92|263.52|268.99|266.59|263.76|261.36|0
1642001700000|2022-01-12 15:35:00|266.05|263.65|261.23|258.83|267.19|264.79|261.23|258.83|0
1642002000000|2022-01-12 15:40:00|261.1|258.7|259.9|257.5|263.12|260.72|255.82|253.42|0
1642002300000|2022-01-12 15:45:00|259.78|257.38|262.13|259.73|264.74|262.34|259.4|257|0
1642002600000|2022-01-12 15:50:00|262.26|259.86|262.01|259.61|262.89|260.49|260.38|257.98|0
1642002900000|2022-01-12 15:55:00|261.63|259.23|263.39|260.99|264.65|262.25|260.63|258.23|0
1642003200000|2022-01-12 16:00:00|263.51|261.11|262.13|259.73|265.79|263.39|261.88|259.48|0
1642003500000|2022-01-12 16:05:00|262|259.6|258.87|256.47|263.13|260.73|256.14|253.74|0
1642003800000|2022-01-12 16:10:00|259.25|256.85|257.5|255.1|260.12|257.72|257.25|254.85|0
1642004100000|2022-01-12 16:15:00|256.76|254.36|258.12|255.72|259.12|256.72|254.53|252.13|0
1642004400000|2022-01-12 16:20:00|257.75|255.35|258.99|256.59|259.12|256.72|256.38|253.98|0
1642004700000|2022-01-12 16:25:00|258.49|256.09|261.43|259.03|262.5|260.1|258.37|255.97|0
1642005000000|2022-01-12 16:30:00|261.62|259.22|263.88|261.48|264.76|262.36|261.62|259.22|0
1642005300000|2022-01-12 16:35:00|263.75|261.35|264.25|261.85|265.65|263.25|263.5|261.1|0
1642005600000|2022-01-12 16:40:00|264.51|262.11|264|261.6|267.16|264.76|264|261.6|0
1642005900000|2022-01-12 16:45:00|264.13|261.73|263.75|261.35|265.77|263.37|263.62|261.22|0
1642006200000|2022-01-12 16:50:00|263.62|261.22|265.77|263.37|266.02|263.62|263.49|261.09|0
1642006500000|2022-01-12 16:55:00|265.89|263.49|264.63|262.23|265.89|263.49|263.11|260.71|0
1642006800000|2022-01-12 17:00:00|264.75|262.35|265|262.6|265.89|263.49|263.87|261.47|0
1642007100000|2022-01-12 17:05:00|264.75|262.35|262.29|259.89|264.88|262.48|260.98|258.58|0
1642007400000|2022-01-12 17:10:00|262.35|259.95|262.1|259.7|263.23|260.83|261.1|258.7|0
1642007700000|2022-01-12 17:15:00|262.35|259.95|264.11|261.71|264.74|262.34|261.47|259.07|0
1642008000000|2022-01-12 17:20:00|264.24|261.84|264.49|262.09|264.87|262.47|263.36|260.96|0
1642008300000|2022-01-12 17:25:00|264.36|261.96|264.11|261.71|265.88|263.48|264.11|261.71|0
1642008600000|2022-01-12 17:30:00|264.23|261.83|264.86|262.46|265.37|262.97|264.11|261.71|0
1642008900000|2022-01-12 17:35:00|265.62|263.22|265.05|262.65|267.27|264.87|264.86|262.46|0
1642009200000|2022-01-12 17:40:00|265.11|262.71|265.37|262.97|266.13|263.73|264.74|262.34|0
1642009500000|2022-01-12 17:45:00|265.49|263.09|265.74|263.34|266.12|263.72|264.23|261.83|0
1642009800000|2022-01-12 17:50:00|266|263.6|268.15|265.75|268.15|265.75|265.74|263.34|0
1642010100000|2022-01-12 17:55:00|268.03|265.63|268.28|265.88|269.04|266.64|267.9|265.5|0
1642010400000|2022-01-12 18:00:00|268.41|266.01|267.64|265.24|268.53|266.13|266.37|263.97|0
1642010700000|2022-01-12 18:05:00|267.51|265.11|267.26|264.86|267.77|265.37|266.75|264.35|0
1642011000000|2022-01-12 18:10:00|267.38|264.98|265.23|262.83|268.15|265.75|264.47|262.07|0
1642011300000|2022-01-12 18:15:00|265.1|262.7|264.85|262.45|265.1|262.7|263.46|261.06|0
1642011600000|2022-01-12 18:20:00|264.78|262.38|264.09|261.69|264.78|262.38|263.46|261.06|0
1642011900000|2022-01-12 18:25:00|263.89|261.49|263.83|261.43|265.85|263.45|263.2|260.8|0
1642012200000|2022-01-12 18:30:00|263.58|261.18|264.84|262.44|265.22|262.82|262.57|260.17|0
1642012500000|2022-01-12 18:35:00|264.71|262.31|263.32|260.92|264.71|262.31|262.44|260.04|0
1642012800000|2022-01-12 18:40:00|263.45|261.05|263.95|261.55|264.71|262.31|263.2|260.8|0
1642013100000|2022-01-12 18:45:00|264.08|261.68|263.45|261.05|265.09|262.69|263.32|260.92|0
1642013400000|2022-01-12 18:50:00|263.32|260.92|261.68|259.28|263.57|261.17|260.43|258.03|0
1642013700000|2022-01-12 18:55:00|261.56|259.16|261.37|258.97|262.44|260.04|261.06|258.66|0
1642014000000|2022-01-12 19:00:00|261.06|258.66|259.8|257.4|261.56|259.16|258.43|256.03|0
1642014300000|2022-01-12 19:05:00|259.68|257.28|260.05|257.65|261.18|258.78|258.93|256.53|0
1642014600000|2022-01-12 19:10:00|259.93|257.53|261.8|259.4|262.05|259.65|259.43|257.03|0
1642014900000|2022-01-12 19:15:00|261.93|259.53|262.18|259.78|262.68|260.28|261.42|259.02|0
1642015200000|2022-01-12 19:20:00|261.93|259.53|264.31|261.91|264.31|261.91|261.93|259.53|0
1642015500000|2022-01-12 19:25:00|264.19|261.79|265.2|262.8|265.45|263.05|263.94|261.54|0
1642015800000|2022-01-12 19:30:00|265.32|262.92|262.8|260.4|265.45|263.05|262.17|259.77|0
1642016100000|2022-01-12 19:35:00|262.86|260.46|263.93|261.53|264.18|261.78|262.42|260.02|0
1642016400000|2022-01-12 19:40:00|263.8|261.4|261.41|259.01|263.8|261.4|261.29|258.89|0
1642016700000|2022-01-12 19:45:00|261.54|259.14|263.17|260.77|263.3|260.9|261.04|258.64|0
1642017000000|2022-01-12 19:50:00|263.04|260.64|264.18|261.78|264.3|261.9|263.04|260.64|0
1642017300000|2022-01-12 19:55:00|264.05|261.65|264.05|261.65|265.19|262.79|263.92|261.52|0
1642017600000|2022-01-12 20:00:00|264.3|261.9|261.78|259.38|264.93|262.53|260.65|258.25|0
1642017900000|2022-01-12 20:05:00|261.91|259.51|260.53|258.13|262.03|259.63|260.28|257.88|0
1642018200000|2022-01-12 20:10:00|260.65|258.25|262.78|260.38|262.78|260.38|260.53|258.13|0
1642018500000|2022-01-12 20:15:00|262.91|260.51|262.03|259.63|263.66|261.26|262.03|259.63|0
1642018800000|2022-01-12 20:20:00|262.28|259.88|262.02|259.62|263.41|261.01|261.77|259.37|0
1642019100000|2022-01-12 20:25:00|261.9|259.5|262.27|259.87|262.4|260|260.27|257.87|0
1642019400000|2022-01-12 20:30:00|261.9|259.5|261.39|258.99|263.4|261|261.14|258.74|0
1642019700000|2022-01-12 20:35:00|261.27|258.87|260.77|258.37|262.4|260|260.39|257.99|0
1642020000000|2022-01-12 20:40:00|260.89|258.49|263.65|261.25|263.9|261.5|260.51|258.11|0
1642020300000|2022-01-12 20:45:00|263.78|261.38|264.15|261.75|266.05|263.65|263.27|260.87|0
1642020600000|2022-01-12 20:50:00|264.28|261.88|266.81|264.41|267.95|265.55|264.15|261.75|0
1642020900000|2022-01-12 20:55:00|266.62|264.22|265.16|262.76|267.44|265.04|263.14|260.74|0
1642021200000|2022-01-12 21:00:00|265.41|263.01|265.84|263.44|268.01|265.61|265.41|263.01|0
1642021500000|2022-01-12 21:05:00|265.96|263.56|266.85|264.45|266.85|264.45|265.96|263.56|0
1642021800000|2022-01-12 21:10:00|266.72|264.32|266.46|264.06|267.1|264.7|266.46|264.06|0
1642022100000|2022-01-12 21:15:00|266.34|263.94|267.55|264.75|267.55|264.75|266.34|263.86|0
1642022400000|2022-01-12 21:20:00|267.42|264.62|267.17|264.37|267.42|264.62|266.53|263.73|0
1642022700000|2022-01-12 21:25:00|267.3|264.5|267.29|264.49|267.42|264.62|267.17|264.37|0
1642023000000|2022-01-12 21:30:00|267.17|264.37|266.66|263.86|267.17|264.37|266.4|263.6|0
1642023300000|2022-01-12 21:35:00|266.53|263.73|266.02|263.22|266.53|263.73|265.9|263.1|0
1642023600000|2022-01-12 21:40:00|266.08|263.28|265.89|263.09|266.15|263.35|265.89|263.09|0
1642023900000|2022-01-12 21:45:00|266.02|263.22|266.02|263.22|266.02|263.22|265.89|263.09|0
1642024200000|2022-01-12 21:50:00|266.14|263.34|265.89|263.09|266.27|263.47|265.89|263.09|0
1642024500000|2022-01-12 21:55:00|265.76|262.96|265.19|262.39|265.76|262.96|264.68|261.88|0
1642024800000|2022-01-12 22:00:00|265.14|262.34|265.01|262.21|265.47|262.67|265.01|262.21|0
1642025100000|2022-01-12 22:05:00|265.06|262.26|265.04|262.24|265.08|262.28|265.01|262.21|0
1642025400000|2022-01-12 22:10:00|265.14|262.34|265.1|262.3|265.19|262.39|265.04|262.24|0
1642025700000|2022-01-12 22:15:00|265.14|262.34|265.19|262.39|265.25|262.45|265.08|262.28|0
1642026000000|2022-01-12 22:20:00|265.15|262.35|265.2|262.4|265.2|262.4|265.15|262.35|0
1642026300000|2022-01-12 22:25:00|265.19|262.39|265.09|262.29|265.2|262.4|265.03|262.23|0
1642026600000|2022-01-12 22:30:00|265.07|262.27|265.05|262.25|265.13|262.33|265.03|262.23|0
1642026900000|2022-01-12 22:35:00|265.02|262.22|264.94|262.14|265.02|262.22|264.94|262.14|0
1642027200000|2022-01-12 22:40:00|264.96|262.16|264.99|262.19|265.03|262.23|264.94|262.14|0
1642027500000|2022-01-12 22:45:00|264.97|262.17|264.99|262.19|265.01|262.21|264.97|262.17|0
1642027800000|2022-01-12 22:50:00|265.01|262.21|264.99|262.19|265.03|262.23|264.99|262.19|0
1642028100000|2022-01-12 22:55:00|265.01|262.21|264.97|262.17|265.04|262.24|264.97|262.17|0
1642028400000|2022-01-12 23:00:00|265.29|262.49|265.41|262.61|265.67|262.87|264.6|261.8|0
1642028700000|2022-01-12 23:05:00|265.35|262.55|264.97|262.17|265.35|262.55|264.72|261.92|0
1642029000000|2022-01-12 23:10:00|265.1|262.3|264.84|262.04|265.1|262.3|264.59|261.79|0
1642029300000|2022-01-12 23:15:00|264.72|261.92|264.97|262.17|264.97|262.17|264.59|261.79|0
1642029600000|2022-01-12 23:20:00|265.03|262.23|265.6|262.8|265.66|262.86|265.03|262.23|0
1642029900000|2022-01-12 23:25:00|265.66|262.86|264.77|261.97|265.73|262.93|264.59|261.79|0
1642030200000|2022-01-12 23:30:00|264.96|262.16|264.96|262.16|265.47|262.67|264.71|261.91|0
1642030500000|2022-01-12 23:35:00|265.09|262.29|265.34|262.54|265.85|263.05|264.84|262.04|0
1642030800000|2022-01-12 23:40:00|265.4|262.6|264.58|261.78|265.59|262.79|264.33|261.53|0
1642031100000|2022-01-12 23:45:00|264.71|261.91|264.33|261.53|265.34|262.54|264.33|261.53|0
1642031400000|2022-01-12 23:50:00|264.2|261.4|263.82|261.02|264.45|261.65|263.57|260.77|0
1642031700000|2022-01-12 23:55:00|263.94|261.14|264.57|261.77|264.7|261.9|263.82|261.02|0
1642032000000|2022-01-13 00:00:00|264.7|261.9|264.07|261.27|264.7|261.9|263.69|260.89|0
1642032300000|2022-01-13 00:05:00|263.94|261.14|263.31|260.51|264.57|261.77|263.31|260.51|0
1642032600000|2022-01-13 00:10:00|263.37|260.57|262.61|259.81|263.43|260.63|262.49|259.69|0
1642032900000|2022-01-13 00:15:00|262.55|259.75|262.93|260.13|263.05|260.25|262.3|259.5|0
1642033200000|2022-01-13 00:20:00|262.86|260.06|263.3|260.5|263.68|260.88|262.68|259.88|0
1642033500000|2022-01-13 00:25:00|263.24|260.44|263.17|260.37|263.68|260.88|262.98|260.18|0
1642033800000|2022-01-13 00:30:00|263.11|260.31|264.43|261.63|264.56|261.76|263.11|260.31|0
1642034100000|2022-01-13 00:35:00|264.56|261.76|264.18|261.38|264.56|261.76|264.05|261.25|0
1642034400000|2022-01-13 00:40:00|264.31|261.51|263.8|261|264.56|261.76|263.8|261|0
1642034700000|2022-01-13 00:45:00|263.92|261.12|263.92|261.12|264.43|261.63|263.92|261.12|0
1642035000000|2022-01-13 00:50:00|263.8|261|263.79|260.99|263.8|261|263.42|260.62|0
1642035300000|2022-01-13 00:55:00|263.73|260.93|263.16|260.36|263.79|260.99|263.16|260.36|0
1642035600000|2022-01-13 01:00:00|263.29|260.49|264.04|261.24|264.04|261.24|263.16|260.36|0
1642035900000|2022-01-13 01:05:00|263.92|261.12|264.67|261.87|265.05|262.25|263.92|261.12|0
1642036200000|2022-01-13 01:10:00|264.61|261.81|264.42|261.62|264.8|262|264.29|261.49|0
1642036500000|2022-01-13 01:15:00|264.29|261.49|263.03|260.23|264.54|261.74|263.03|260.23|0
1642036800000|2022-01-13 01:20:00|262.9|260.1|263.03|260.23|263.53|260.73|262.78|259.98|0
1642037100000|2022-01-13 01:25:00|262.96|260.16|263.15|260.35|263.4|260.6|262.71|259.91|0
1642037400000|2022-01-13 01:30:00|263.21|260.41|262.33|259.53|263.34|260.54|262.27|259.47|0
1642037700000|2022-01-13 01:35:00|262.39|259.59|262.64|259.84|263.21|260.41|261.89|259.09|0
1642038000000|2022-01-13 01:40:00|262.77|259.97|261.89|259.09|262.77|259.97|261.51|258.71|0
1642038300000|2022-01-13 01:45:00|261.76|258.96|261.01|258.21|261.89|259.09|260.76|257.96|0
1642038600000|2022-01-13 01:50:00|260.88|258.08|260.13|257.33|261.01|258.21|259.88|257.08|0
1642038900000|2022-01-13 01:55:00|259.63|256.83|257.76|254.96|259.88|257.08|257.07|254.27|0
1642039200000|2022-01-13 02:00:00|257.88|255.08|259|256.2|259.13|256.33|257.88|255.08|0
1642039500000|2022-01-13 02:05:00|258.94|256.14|259|256.2|259.13|256.33|258.75|255.95|0
1642039800000|2022-01-13 02:10:00|258.87|256.07|259.87|257.07|259.87|257.07|258.87|256.07|0
1642040100000|2022-01-13 02:15:00|260|257.2|259.74|256.94|260.5|257.7|259.49|256.69|0
1642040400000|2022-01-13 02:20:00|259.8|257|259.99|257.19|259.99|257.19|259.24|256.44|0
1642040700000|2022-01-13 02:25:00|259.87|257.07|260.18|257.38|260.37|257.57|259.87|257.07|0
1642041000000|2022-01-13 02:30:00|260.24|257.44|260.11|257.31|260.74|257.94|260.11|257.31|0
1642041300000|2022-01-13 02:35:00|260.24|257.44|260.61|257.81|260.74|257.94|260.11|257.31|0
1642041600000|2022-01-13 02:40:00|260.74|257.94|260.61|257.81|260.74|257.94|260.48|257.68|0
1642041900000|2022-01-13 02:45:00|260.54|257.74|260.86|258.06|261.29|258.49|260.48|257.68|0
1642042200000|2022-01-13 02:50:00|260.73|257.93|259.73|256.93|260.86|258.06|259.73|256.93|0
1642042500000|2022-01-13 02:55:00|259.86|257.06|260.1|257.3|260.48|257.68|259.86|257.06|0
1642042800000|2022-01-13 03:00:00|259.98|257.18|259.48|256.68|260.1|257.3|258.98|256.18|0
1642043100000|2022-01-13 03:05:00|259.35|256.55|258.73|255.93|259.48|256.68|258.23|255.43|0
1642043400000|2022-01-13 03:10:00|258.85|256.05|258.72|255.92|259.1|256.3|258.23|255.43|0
1642043700000|2022-01-13 03:15:00|258.6|255.8|258.97|256.17|259.1|256.3|258.47|255.67|0
1642044000000|2022-01-13 03:20:00|259.1|256.3|258.72|255.92|259.35|256.55|258.72|255.92|0
1642044300000|2022-01-13 03:25:00|258.78|255.98|257.47|254.67|258.97|256.17|257.35|254.55|0
1642044600000|2022-01-13 03:30:00|257.6|254.8|258.72|255.92|258.84|256.04|257.6|254.8|0
1642044900000|2022-01-13 03:35:00|258.78|255.98|258.59|255.79|258.84|256.04|258.22|255.42|0
1642045200000|2022-01-13 03:40:00|258.71|255.91|258.59|255.79|258.96|256.16|258.27|255.47|0
1642045500000|2022-01-13 03:45:00|258.52|255.72|258.59|255.79|258.84|256.04|258.34|255.54|0
1642045800000|2022-01-13 03:50:00|258.71|255.91|258.96|256.16|259.02|256.22|258.21|255.41|0
1642046100000|2022-01-13 03:55:00|259.08|256.28|259.33|256.53|259.33|256.53|258.83|256.03|0
1642046400000|2022-01-13 04:00:00|259.39|256.59|259.7|256.9|259.95|257.15|259.33|256.53|0
1642046700000|2022-01-13 04:05:00|259.95|257.15|260.08|257.28|260.33|257.53|259.95|257.15|0
1642047000000|2022-01-13 04:10:00|259.95|257.15|259.82|257.02|260.01|257.21|259.7|256.9|0
1642047300000|2022-01-13 04:15:00|259.95|257.15|260.07|257.27|260.57|257.77|259.95|257.15|0
1642047600000|2022-01-13 04:20:00|260.2|257.4|260.25|257.45|260.26|257.46|260.07|257.27|0
1642047900000|2022-01-13 04:25:00|260.19|257.39|260.32|257.52|260.32|257.52|260.07|257.27|0
1642048200000|2022-01-13 04:30:00|260.44|257.64|259.44|256.64|260.44|257.64|259.44|256.64|0
1642048500000|2022-01-13 04:35:00|259.5|256.7|259.81|257.01|259.94|257.14|259.44|256.64|0
1642048800000|2022-01-13 04:40:00|259.87|257.07|259.94|257.14|260.06|257.26|259.81|257.01|0
1642049100000|2022-01-13 04:45:00|259.81|257.01|260.18|257.38|260.18|257.38|259.68|256.88|0
1642049400000|2022-01-13 04:50:00|260.06|257.26|260.31|257.51|260.56|257.76|260.06|257.26|0
1642049700000|2022-01-13 04:55:00|260.43|257.63|260.18|257.38|260.68|257.88|260.18|257.38|0
1642050000000|2022-01-13 05:00:00|260.31|257.51|260.8|258|260.93|258.13|260.18|257.38|0
1642050300000|2022-01-13 05:05:00|260.86|258.06|259.8|257|260.86|258.06|259.55|256.75|0
1642050600000|2022-01-13 05:10:00|259.68|256.88|258.8|256|259.8|257|258.8|256|0
1642050900000|2022-01-13 05:15:00|258.68|255.88|258.48|255.68|259.17|256.37|258.3|255.5|0
1642051200000|2022-01-13 05:20:00|258.42|255.62|258.67|255.87|258.67|255.87|258.3|255.5|0
1642051500000|2022-01-13 05:25:00|258.73|255.93|258.36|255.56|258.8|256|258.17|255.37|0
1642051800000|2022-01-13 05:30:00|258.42|255.62|258.29|255.49|258.67|255.87|257.92|255.12|0
1642052100000|2022-01-13 05:35:00|258.35|255.55|258.54|255.74|259.04|256.24|258.35|255.55|0
1642052400000|2022-01-13 05:40:00|258.67|255.87|258.17|255.37|258.67|255.87|257.79|254.99|0
1642052700000|2022-01-13 05:45:00|258.04|255.24|258.29|255.49|258.54|255.74|257.67|254.87|0
1642053000000|2022-01-13 05:50:00|258.35|255.55|259.03|256.23|259.28|256.48|258.16|255.36|0
1642053300000|2022-01-13 05:55:00|258.91|256.11|258.28|255.48|258.91|256.11|257.91|255.11|0
1642053600000|2022-01-13 06:00:00|258.66|255.86|258.66|255.86|259.22|256.42|257.85|255.05|0
1642053900000|2022-01-13 06:05:00|258.72|255.92|259.78|256.98|260.15|257.35|258.72|255.92|0
1642054200000|2022-01-13 06:10:00|259.65|256.85|260.15|257.35|260.78|257.98|259.65|256.85|0
1642054500000|2022-01-13 06:15:00|260.28|257.48|261.15|258.35|261.28|258.48|260.09|257.29|0
1642054800000|2022-01-13 06:20:00|261.21|258.41|261.15|258.35|261.78|258.98|260.96|258.16|0
1642055100000|2022-01-13 06:25:00|261.02|258.22|260.77|257.97|261.15|258.35|260.39|257.59|0
1642055400000|2022-01-13 06:30:00|260.65|257.85|261.52|258.72|261.65|258.85|260.39|257.59|0
1642055700000|2022-01-13 06:35:00|261.65|258.85|261.33|258.53|261.65|258.85|261.14|258.34|0
1642056000000|2022-01-13 06:40:00|261.39|258.59|260.51|257.71|261.39|258.59|260.39|257.59|0
1642056300000|2022-01-13 06:45:00|260.57|257.77|260.26|257.46|260.64|257.84|260.14|257.34|0
1642056600000|2022-01-13 06:50:00|260.39|257.59|259.26|256.46|260.39|257.59|259.19|256.39|0
1642056900000|2022-01-13 06:55:00|259.38|256.58|259.63|256.83|259.88|257.08|259.26|256.46|0
1642057200000|2022-01-13 07:00:00|259.38|256.58|258.13|255.33|259.88|257.08|257.88|255.08|0
1642057500000|2022-01-13 07:05:00|258.26|255.46|258.75|255.95|258.76|255.96|257.51|254.71|0
1642057800000|2022-01-13 07:10:00|258.51|255.71|258.63|255.83|259|256.2|258.13|255.33|0
1642058100000|2022-01-13 07:15:00|258.5|255.7|258.25|255.45|259.13|256.33|258|255.2|0
1642058400000|2022-01-13 07:20:00|258.38|255.58|258.13|255.33|258.63|255.83|258|255.2|0
1642058700000|2022-01-13 07:25:00|258.25|255.45|256.14|253.34|258.87|256.07|255.51|252.71|0
1642059000000|2022-01-13 07:30:00|256.01|253.21|256.38|253.58|256.63|253.83|256.01|253.21|0
1642059300000|2022-01-13 07:35:00|256.51|253.71|256.63|253.83|256.63|253.83|255.51|252.71|0
1642059600000|2022-01-13 07:40:00|256.69|253.89|256|253.2|256.88|254.08|256|253.2|0
1642059900000|2022-01-13 07:45:00|255.88|253.08|256.38|253.58|256.63|253.83|255.88|253.08|0
1642060200000|2022-01-13 07:50:00|256.25|253.45|256.13|253.33|256.5|253.7|256.13|253.33|0
1642060500000|2022-01-13 07:55:00|256|253.2|256.93|254.13|257.12|254.32|255.88|253.08|0
1642060800000|2022-01-13 08:00:00|257|254.2|257.49|254.69|257.93|255.13|256.25|253.45|0
1642061100000|2022-01-13 08:05:00|257.29|254.89|258.98|256.58|259.17|256.77|256.92|254.52|0
1642061400000|2022-01-13 08:10:00|259.1|256.7|260.17|257.77|260.55|258.15|259.04|256.64|0
1642061700000|2022-01-13 08:15:00|260.42|258.02|259.98|257.58|261.05|258.65|259.42|257.02|0
1642062000000|2022-01-13 08:20:00|259.92|257.52|261.68|259.28|261.68|259.28|259.67|257.27|0
1642062300000|2022-01-13 08:25:00|261.8|259.4|262.56|260.16|262.69|260.29|261.05|258.65|0
1642062600000|2022-01-13 08:30:00|262.69|260.29|262.3|259.9|263.7|261.3|262.18|259.78|0
1642062900000|2022-01-13 08:35:00|262.24|259.84|261.42|259.02|262.24|259.84|261.04|258.64|0
1642063200000|2022-01-13 08:40:00|261.35|258.95|262.05|259.65|262.24|259.84|261.17|258.77|0
1642063500000|2022-01-13 08:45:00|261.92|259.52|261.6|259.2|262.68|260.28|261.54|259.14|0
1642063800000|2022-01-13 08:50:00|261.73|259.33|260.41|258.01|261.79|259.39|260.41|258.01|0
1642064100000|2022-01-13 08:55:00|260.28|257.88|260.4|258|260.91|258.51|260.15|257.75|0
1642064400000|2022-01-13 09:00:00|260.53|258.13|259.27|256.87|260.84|258.44|258.9|256.5|0
1642064700000|2022-01-13 09:05:00|259.65|257.25|260.08|257.68|260.28|257.88|259.27|256.87|0
1642065000000|2022-01-13 09:10:00|259.65|257.25|259.2|256.8|259.96|257.56|259.02|256.62|0
1642065300000|2022-01-13 09:15:00|259.02|256.62|259.39|256.99|259.39|256.99|258.51|256.11|0
1642065600000|2022-01-13 09:20:00|259.27|256.87|260.02|257.62|260.27|257.87|259.27|256.87|0
1642065900000|2022-01-13 09:25:00|259.95|257.55|260.64|258.24|260.77|258.37|259.77|257.37|0
1642066200000|2022-01-13 09:30:00|260.7|258.3|260.83|258.43|261.02|258.62|260.52|258.12|0
1642066500000|2022-01-13 09:35:00|260.7|258.3|261.02|258.62|261.15|258.75|260.58|258.18|0
1642066800000|2022-01-13 09:40:00|260.89|258.49|261.14|258.74|261.39|258.99|260.64|258.24|0
1642067100000|2022-01-13 09:45:00|261.08|258.68|260.26|257.86|261.14|258.74|260.13|257.73|0
1642067400000|2022-01-13 09:50:00|260.01|257.61|260.82|258.42|261.26|258.86|260.01|257.61|0
1642067700000|2022-01-13 09:55:00|260.76|258.36|261.39|258.99|261.39|258.99|260.38|257.98|0
1642068000000|2022-01-13 10:00:00|261.51|259.11|261.26|258.86|261.77|259.37|261.13|258.73|0
1642068300000|2022-01-13 10:05:00|261.13|258.73|261.76|259.36|261.89|259.49|261.13|258.73|0
1642068600000|2022-01-13 10:10:00|261.64|259.24|261.63|259.23|262.14|259.74|261.63|259.23|0
1642068900000|2022-01-13 10:15:00|261.51|259.11|262.26|259.86|262.26|259.86|261.51|259.11|0
1642069200000|2022-01-13 10:20:00|262.14|259.74|262.13|259.73|262.64|260.24|261.76|259.36|0
1642069500000|2022-01-13 10:25:00|262.07|259.67|262.89|260.49|263.4|261|262.01|259.61|0
1642069800000|2022-01-13 10:30:00|262.76|260.36|263.14|260.74|263.78|261.38|262.64|260.24|0
1642070100000|2022-01-13 10:35:00|263.02|260.62|263.14|260.74|263.39|260.99|262.89|260.49|0
1642070400000|2022-01-13 10:40:00|263.27|260.87|263.77|261.37|264.03|261.63|263.14|260.74|0
1642070700000|2022-01-13 10:45:00|263.9|261.5|263.26|260.86|264.15|261.75|263.26|260.86|0
1642071000000|2022-01-13 10:50:00|263.39|260.99|262.75|260.35|263.39|260.99|262.38|259.98|0
1642071300000|2022-01-13 10:55:00|262.63|260.23|262.88|260.48|263.13|260.73|262.5|260.1|0
1642071600000|2022-01-13 11:00:00|263.13|260.73|263.89|261.49|263.89|261.49|262.88|260.48|0
1642071900000|2022-01-13 11:05:00|263.76|261.36|263.76|261.36|263.82|261.42|263.26|260.86|0
1642072200000|2022-01-13 11:10:00|263.89|261.49|263.76|261.36|264.27|261.87|263.51|261.11|0
1642072500000|2022-01-13 11:15:00|263.63|261.23|263.12|260.72|264.52|262.12|263.12|260.72|0
1642072800000|2022-01-13 11:20:00|262.87|260.47|262.49|260.09|263.25|260.85|262.49|260.09|0
1642073100000|2022-01-13 11:25:00|262.36|259.96|261.6|259.2|262.36|259.96|261.48|259.08|0
1642073400000|2022-01-13 11:30:00|261.73|259.33|262.23|259.83|262.49|260.09|261.48|259.08|0
1642073700000|2022-01-13 11:35:00|262.11|259.71|262.23|259.83|262.48|260.08|261.85|259.45|0
1642074000000|2022-01-13 11:40:00|262.11|259.71|262.1|259.7|262.36|259.96|261.85|259.45|0
1642074300000|2022-01-13 11:45:00|262.23|259.83|261.97|259.57|262.36|259.96|261.72|259.32|0
1642074600000|2022-01-13 11:50:00|261.91|259.51|261.47|259.07|262.1|259.7|261.34|258.94|0
1642074900000|2022-01-13 11:55:00|261.34|258.94|260.58|258.18|261.47|259.07|260.46|258.06|0
1642075200000|2022-01-13 12:00:00|260.46|258.06|261.34|258.94|262.1|259.7|260.46|258.06|0
1642075500000|2022-01-13 12:05:00|261.21|258.81|265.16|262.76|265.28|262.88|260.83|258.43|0
1642075800000|2022-01-13 12:10:00|265.03|262.63|265.85|263.45|266.17|263.77|265.03|262.63|0
1642076100000|2022-01-13 12:15:00|265.79|263.39|265.47|263.07|265.79|263.39|265.15|262.75|0
1642076400000|2022-01-13 12:20:00|265.41|263.01|265.91|263.51|266.04|263.64|264.52|262.12|0
1642076700000|2022-01-13 12:25:00|265.97|263.57|266.29|263.89|266.29|263.89|265.91|263.51|0
1642077000000|2022-01-13 12:30:00|266.16|263.76|266.29|263.89|266.29|263.89|265.4|263|0
1642077300000|2022-01-13 12:35:00|266.16|263.76|266.16|263.76|266.41|264.01|265.78|263.38|0
1642077600000|2022-01-13 12:40:00|266.03|263.63|266.79|264.39|266.92|264.52|266.03|263.63|0
1642077900000|2022-01-13 12:45:00|266.85|264.45|266.79|264.39|267.04|264.64|266.66|264.26|0
1642078200000|2022-01-13 12:50:00|266.91|264.51|266.02|263.62|266.91|264.51|265.9|263.5|0
1642078500000|2022-01-13 12:55:00|265.9|263.5|266.28|263.88|266.59|264.19|265.9|263.5|0
1642078800000|2022-01-13 13:00:00|266.15|263.75|265.51|263.11|266.78|264.38|265.14|262.74|0
1642079100000|2022-01-13 13:05:00|265.64|263.24|265.26|262.86|265.89|263.49|264.88|262.48|0
1642079400000|2022-01-13 13:10:00|265.39|262.99|266.14|263.74|266.14|263.74|265.13|262.73|0
1642079700000|2022-01-13 13:15:00|266.02|263.62|266.39|263.99|266.78|264.38|265.76|263.36|0
1642080000000|2022-01-13 13:20:00|266.52|264.12|266.77|264.37|267.15|264.75|266.14|263.74|0
1642080300000|2022-01-13 13:25:00|266.9|264.5|266.52|264.12|267.15|264.75|266.52|264.12|0
1642080600000|2022-01-13 13:30:00|266.39|263.99|269.31|266.91|270.08|267.68|266.07|263.67|0
1642080900000|2022-01-13 13:35:00|269.06|266.66|268.67|266.27|270.84|268.44|268.16|265.76|0
1642081200000|2022-01-13 13:40:00|268.8|266.4|268.54|266.14|268.8|266.4|268.04|265.64|0
1642081500000|2022-01-13 13:45:00|268.67|266.27|268.92|266.52|269.44|267.04|268.54|266.14|0
1642081800000|2022-01-13 13:50:00|269.05|266.65|270.2|267.8|270.2|267.8|268.92|266.52|0
1642082100000|2022-01-13 13:55:00|270.07|267.67|269.94|267.54|270.71|268.31|269.43|267.03|0
1642082400000|2022-01-13 14:00:00|270.07|267.67|270.45|268.05|270.45|268.05|269.81|267.41|0
1642082700000|2022-01-13 14:05:00|270.58|268.18|271.34|268.94|271.34|268.94|270.45|268.05|0
1642083000000|2022-01-13 14:10:00|271.47|269.07|270.57|268.17|271.73|269.33|270.19|267.79|0
1642083300000|2022-01-13 14:15:00|270.44|268.04|270.06|267.66|270.83|268.43|269.8|267.4|0
1642083600000|2022-01-13 14:20:00|269.93|267.53|270.31|267.91|270.83|268.43|269.93|267.53|0
1642083900000|2022-01-13 14:25:00|270.44|268.04|270.82|268.42|271.21|268.81|270.44|268.04|0
1642084200000|2022-01-13 14:30:00|270.95|268.55|270.31|267.91|273.26|270.86|269.42|267.02|0
1642084500000|2022-01-13 14:35:00|270.18|267.78|272.68|270.28|272.81|270.41|268.59|266.19|0
1642084800000|2022-01-13 14:40:00|273.06|270.66|271.39|268.99|273.58|271.18|269.22|266.82|0
1642085100000|2022-01-13 14:45:00|271.65|269.25|271.52|269.12|271.91|269.51|270.11|267.71|0
1642085400000|2022-01-13 14:50:00|271.65|269.25|271.13|268.73|272.16|269.76|269.86|267.46|0
1642085700000|2022-01-13 14:55:00|271.01|268.61|271.39|268.99|274.22|271.82|271.01|268.61|0
1642086000000|2022-01-13 15:00:00|271.64|269.24|268.58|266.18|272.41|270.01|268.45|266.05|0
1642086300000|2022-01-13 15:05:00|268.7|266.3|267.68|265.28|269.21|266.81|267.3|264.9|0
1642086600000|2022-01-13 15:10:00|267.43|265.03|265.65|263.25|267.43|265.03|265.53|263.13|0
1642086900000|2022-01-13 15:15:00|265.4|263|263.13|260.73|266.03|263.63|262.31|259.91|0
1642087200000|2022-01-13 15:20:00|263.51|261.11|264.51|262.11|264.89|262.49|263.25|260.85|0
1642087500000|2022-01-13 15:25:00|264.26|261.86|265.52|263.12|265.52|263.12|262.75|260.35|0
1642087800000|2022-01-13 15:30:00|265.39|262.99|262.74|260.34|266.66|264.26|261.74|259.34|0
1642088100000|2022-01-13 15:35:00|263|260.6|262.62|260.22|263.88|261.48|261.36|258.96|0
1642088400000|2022-01-13 15:40:00|262.37|259.97|261.61|259.21|263.75|261.35|261.49|259.09|0
1642088700000|2022-01-13 15:45:00|261.86|259.46|261.99|259.59|263.87|261.47|260.61|258.21|0
1642089000000|2022-01-13 15:50:00|261.86|259.46|254.94|252.54|261.86|259.46|253.53|251.13|0
1642089300000|2022-01-13 15:55:00|255.31|252.91|257.43|255.03|257.93|255.53|255.31|252.91|0
1642089600000|2022-01-13 16:00:00|257.3|254.9|257.05|254.65|259.18|256.78|254.94|252.54|0
1642089900000|2022-01-13 16:05:00|256.93|254.53|257.8|255.4|259.18|256.78|256.3|253.9|0
1642090200000|2022-01-13 16:10:00|257.67|255.27|255.31|252.91|257.67|255.27|254.81|252.41|0
1642090500000|2022-01-13 16:15:00|255.43|253.03|255.68|253.28|257.42|255.02|255.18|252.78|0
1642090800000|2022-01-13 16:20:00|255.8|253.4|260.17|257.77|260.42|258.02|255.43|253.03|0
1642091100000|2022-01-13 16:25:00|260.3|257.9|262.31|259.91|262.69|260.29|259.92|257.52|0
1642091400000|2022-01-13 16:30:00|262.18|259.78|261.93|259.53|262.94|260.54|260.92|258.52|0
1642091700000|2022-01-13 16:35:00|261.8|259.4|263.69|261.29|263.82|261.42|261.8|259.4|0
1642092000000|2022-01-13 16:40:00|263.57|261.17|263.19|260.79|264.07|261.67|262.93|260.53|0
1642092300000|2022-01-13 16:45:00|263.31|260.91|263.4|261|265.83|263.43|262.55|260.15|0
1642092600000|2022-01-13 16:50:00|263.27|260.87|264.28|261.88|264.41|262.01|262.01|259.61|0
1642092900000|2022-01-13 16:55:00|264.16|261.76|262.89|260.49|264.16|261.76|262.64|260.24|0
1642093200000|2022-01-13 17:00:00|262.77|260.37|258.25|255.85|262.77|260.37|257.87|255.47|0
1642093500000|2022-01-13 17:05:00|258|255.6|259|256.6|259.5|257.1|257.63|255.23|0
1642093800000|2022-01-13 17:10:00|259.12|256.72|256.13|253.73|259.12|256.72|256.13|253.73|0
1642094100000|2022-01-13 17:15:00|256|253.6|249.47|247.07|256|253.6|248.37|245.97|0
1642094400000|2022-01-13 17:20:00|249.11|246.71|247.64|245.24|249.11|246.71|244.73|242.33|0
1642094700000|2022-01-13 17:25:00|247.52|245.12|247.15|244.75|248.86|246.46|246.55|244.15|0
1642095000000|2022-01-13 17:30:00|246.67|244.27|249.34|246.94|249.47|247.07|244.49|242.09|0
1642095300000|2022-01-13 17:35:00|249.22|246.82|249.71|247.31|251.06|248.66|247.64|245.24|0
1642095600000|2022-01-13 17:40:00|249.95|247.55|247.02|244.62|249.95|247.55|247.02|244.62|0
1642095900000|2022-01-13 17:45:00|247.15|244.75|244.24|241.84|248.73|246.33|243.39|240.99|0
1642096200000|2022-01-13 17:50:00|244|241.6|244.02|241.62|246.64|244.24|240.53|238.13|0
1642096500000|2022-01-13 17:55:00|244.26|241.86|247.61|245.21|247.61|245.21|244.26|241.86|0
1642096800000|2022-01-13 18:00:00|247.49|245.09|248.21|245.81|248.7|246.3|244.52|242.12|0
1642097100000|2022-01-13 18:05:00|247.73|245.33|250.16|247.76|251.51|249.11|247.61|245.21|0
1642097400000|2022-01-13 18:10:00|250.04|247.64|249.43|247.03|250.9|248.5|248.15|245.75|0
1642097700000|2022-01-13 18:15:00|249.67|247.27|249.79|247.39|251.51|249.11|248.94|246.54|0
1642098000000|2022-01-13 18:20:00|249.92|247.52|252.49|250.09|253.47|251.07|249.06|246.66|0
1642098300000|2022-01-13 18:25:00|252.61|250.21|251.38|248.98|253.35|250.95|249.3|246.9|0
1642098600000|2022-01-13 18:30:00|251.14|248.74|249.54|247.14|251.14|248.74|249.3|246.9|0
1642098900000|2022-01-13 18:35:00|249.66|247.26|250.15|247.75|250.76|248.36|247.96|245.56|0
1642099200000|2022-01-13 18:40:00|249.91|247.51|248.56|246.16|249.91|247.51|248.07|245.67|0
1642099500000|2022-01-13 18:45:00|248.68|246.28|250.15|247.75|250.52|248.12|248.44|246.04|0
1642099800000|2022-01-13 18:50:00|250.02|247.62|250.27|247.87|250.51|248.11|249.05|246.65|0
1642100100000|2022-01-13 18:55:00|250.39|247.99|252.11|249.71|252.23|249.83|250.02|247.62|0
1642100400000|2022-01-13 19:00:00|251.98|249.58|253.58|251.18|254.69|252.29|251.25|248.85|0
1642100700000|2022-01-13 19:05:00|253.71|251.31|250.66|248.26|253.83|251.43|249.13|246.73|0
1642101000000|2022-01-13 19:10:00|250.54|248.14|248.45|246.05|250.54|248.14|248.33|245.93|0
1642101300000|2022-01-13 19:15:00|248.82|246.42|245.52|243.12|249.07|246.67|244.31|241.91|0
1642101600000|2022-01-13 19:20:00|245.64|243.24|245.64|243.24|246.25|243.85|244.43|242.03|0
1642101900000|2022-01-13 19:25:00|245.46|243.06|244.58|242.18|245.76|243.36|241.53|239.13|0
1642102200000|2022-01-13 19:30:00|244.46|242.06|244.7|242.3|245.07|242.67|242.17|239.77|0
1642102500000|2022-01-13 19:35:00|244.82|242.42|241.56|239.16|245.07|242.67|241.56|239.16|0
1642102800000|2022-01-13 19:40:00|241.68|239.28|243.37|240.97|243.97|241.57|241.44|239.04|0
1642103100000|2022-01-13 19:45:00|243.25|240.85|241.92|239.52|244.21|241.81|241.8|239.4|0
1642103400000|2022-01-13 19:50:00|242.04|239.64|243.36|240.96|243.85|241.45|241.44|239.04|0
1642103700000|2022-01-13 19:55:00|243.49|241.09|244.09|241.69|245.18|242.78|243.36|240.96|0
1642104000000|2022-01-13 20:00:00|243.48|241.08|238.92|236.52|243.48|241.08|238.08|235.68|0
1642104300000|2022-01-13 20:05:00|239.4|237|240.48|238.08|241.16|238.76|237.68|235.28|0
1642104600000|2022-01-13 20:10:00|240.36|237.96|239.53|237.13|240.84|238.44|237.98|235.58|0
1642104900000|2022-01-13 20:15:00|239.41|237.01|240.72|238.32|241.79|239.39|238.22|235.82|0
1642105200000|2022-01-13 20:20:00|240.6|238.2|239.05|236.65|241.43|239.03|237.86|235.46|0
1642105500000|2022-01-13 20:25:00|238.81|236.41|240.71|238.31|240.95|238.55|238.33|235.93|0
1642105800000|2022-01-13 20:30:00|241.19|238.79|241.31|238.91|242.63|240.23|239.81|237.41|0
1642106100000|2022-01-13 20:35:00|240.71|238.31|235.84|233.44|240.95|238.55|235.72|233.32|0
1642106400000|2022-01-13 20:40:00|236.43|234.03|236.07|233.67|237.73|235.33|235.84|233.44|0
1642106700000|2022-01-13 20:45:00|235.72|233.32|232.78|230.38|236.43|234.03|232.31|229.91|0
1642107000000|2022-01-13 20:50:00|232.9|230.5|230.21|227.81|233.01|230.61|229.4|227|0
1642107300000|2022-01-13 20:55:00|229.74|227.34|233.48|231.08|233.6|231.2|228.24|225.84|0
1642107600000|2022-01-13 21:00:00|234.18|231.78|231.95|229.55|235.12|232.72|231.14|228.74|0
1642107900000|2022-01-13 21:05:00|232.31|229.91|231.84|229.44|233.24|230.84|231.25|228.85|0
1642108200000|2022-01-13 21:10:00|231.95|229.55|232.65|230.25|233.36|230.96|231.02|228.62|0
1642108500000|2022-01-13 21:15:00|231.92|229.12|231.92|229.12|232.97|230.17|231.57|228.77|0
1642108800000|2022-01-13 21:20:00|232.15|229.35|231.68|228.88|232.15|229.35|231.45|228.65|0
1642109100000|2022-01-13 21:25:00|231.8|229|230.63|227.83|232.38|229.58|230.22|227.42|0
1642109400000|2022-01-13 21:30:00|230.75|227.95|232.03|229.23|232.03|229.23|230.28|227.48|0
1642109700000|2022-01-13 21:35:00|231.97|229.17|232.26|229.46|232.67|229.87|231.79|228.99|0
1642110000000|2022-01-13 21:40:00|232.37|229.57|232.26|229.46|232.9|230.1|232.02|229.22|0
1642110300000|2022-01-13 21:45:00|232.31|229.51|231.73|228.93|232.72|229.92|231.32|228.52|0
1642110600000|2022-01-13 21:50:00|231.79|228.99|232.49|229.69|232.49|229.69|231.55|228.75|0
1642110900000|2022-01-13 21:55:00|232.37|229.57|233.01|230.21|233.07|230.27|232.37|229.57|0
1642111200000|2022-01-13 22:00:00|233.17|230.37|233.14|230.34|233.17|230.37|232.98|230.18|0
1642111500000|2022-01-13 22:05:00|233.12|230.32|233.15|230.35|233.31|230.51|233.07|230.27|0
1642111800000|2022-01-13 22:10:00|233.13|230.33|233.15|230.35|233.15|230.35|233.13|230.33|0
1642112100000|2022-01-13 22:15:00|233.17|230.37|232.91|230.11|233.17|230.37|232.85|230.05|0
1642112400000|2022-01-13 22:20:00|232.9|230.1|232.84|230.04|232.95|230.15|232.81|230.01|0
1642112700000|2022-01-13 22:25:00|232.86|230.06|232.84|230.04|232.86|230.06|232.84|230.04|0
1642113000000|2022-01-13 22:30:00|232.86|230.06|232.84|230.04|233.02|230.22|232.77|229.97|0
1642113300000|2022-01-13 22:35:00|232.85|230.05|232.85|230.05|232.85|230.05|232.8|230|0
1642113600000|2022-01-13 22:40:00|232.92|230.12|232.92|230.12|232.99|230.19|232.85|230.05|0
1642113900000|2022-01-13 22:45:00|232.94|230.14|232.95|230.15|232.95|230.15|232.89|230.09|0
1642114200000|2022-01-13 22:50:00|233|230.2|233.12|230.32|233.15|230.35|233|230.2|0
1642114500000|2022-01-13 22:55:00|233.1|230.3|233.17|230.37|233.32|230.52|233.1|230.3|0
1642114800000|2022-01-13 23:00:00|234.16|231.36|234.69|231.89|235.22|232.42|234.1|231.3|0
1642115100000|2022-01-13 23:05:00|234.45|231.65|234.33|231.53|234.69|231.89|233.51|230.71|0
1642115400000|2022-01-13 23:10:00|234.51|231.71|234.92|232.12|235.15|232.35|234.21|231.41|0
1642115700000|2022-01-13 23:15:00|234.8|232|233.68|230.88|234.8|232|233.62|230.82|0
1642116000000|2022-01-13 23:20:00|233.51|230.71|234.21|231.41|234.68|231.88|233.51|230.71|0
1642116300000|2022-01-13 23:25:00|234.26|231.46|233.56|230.76|234.26|231.46|233.27|230.47|0
1642116600000|2022-01-13 23:30:00|233.62|230.82|234.09|231.29|234.44|231.64|233.5|230.7|0
1642116900000|2022-01-13 23:35:00|233.97|231.17|233.97|231.17|234.14|231.34|233.26|230.46|0
1642117200000|2022-01-13 23:40:00|234.02|231.22|234.2|231.4|234.55|231.75|233.67|230.87|0
1642117500000|2022-01-13 23:45:00|234.08|231.28|234.84|232.04|234.91|232.11|233.97|231.17|0
1642117800000|2022-01-13 23:50:00|234.79|231.99|234.43|231.63|234.79|231.99|233.96|231.16|0
1642118100000|2022-01-13 23:55:00|234.37|231.57|234.43|231.63|234.43|231.63|233.61|230.81|0
1642118400000|2022-01-14 00:00:00|234.19|231.39|230.33|227.53|234.66|231.86|229.17|226.37|0
1642118700000|2022-01-14 00:05:00|229.99|227.19|232.32|229.52|232.43|229.63|229.99|227.19|0
1642119000000|2022-01-14 00:10:00|232.08|229.28|233.13|230.33|233.37|230.57|232.08|229.28|0
1642119300000|2022-01-14 00:15:00|233.02|230.22|234.07|231.27|234.89|232.09|232.66|229.86|0
1642119600000|2022-01-14 00:20:00|233.95|231.15|234.01|231.21|234.19|231.39|233.25|230.45|0
1642119900000|2022-01-14 00:25:00|233.95|231.15|233.65|230.85|234.3|231.5|233.13|230.33|0
1642120200000|2022-01-14 00:30:00|233.6|230.8|232.77|229.97|233.89|231.09|232.66|229.86|0
1642120500000|2022-01-14 00:35:00|232.71|229.91|233.59|230.79|235.12|232.32|232.66|229.86|0
1642120800000|2022-01-14 00:40:00|233.47|230.67|234.53|231.73|234.82|232.02|232.65|229.85|0
1642121100000|2022-01-14 00:45:00|234.7|231.9|232.18|229.38|234.7|231.9|231.95|229.15|0
1642121400000|2022-01-14 00:50:00|232.07|229.27|233.64|230.84|233.7|230.9|231.72|228.92|0
1642121700000|2022-01-14 00:55:00|233.82|231.02|234.05|231.25|234.17|231.37|233.47|230.67|0
1642122000000|2022-01-14 01:00:00|233.99|231.19|234.87|232.07|235.46|232.66|233.47|230.67|0
1642122300000|2022-01-14 01:05:00|234.99|232.19|234.87|232.07|234.99|232.19|234.05|231.25|0
1642122600000|2022-01-14 01:10:00|235.05|232.25|233.93|231.13|235.16|232.36|233.7|230.9|0
1642122900000|2022-01-14 01:15:00|233.99|231.19|232.76|229.96|234.05|231.25|232.64|229.84|0
1642123200000|2022-01-14 01:20:00|232.52|229.72|233.28|230.48|233.57|230.77|231.94|229.14|0
1642123500000|2022-01-14 01:25:00|233.4|230.6|231.99|229.19|233.46|230.66|231.82|229.02|0
1642123800000|2022-01-14 01:30:00|232.05|229.25|231.7|228.9|232.46|229.66|231.11|228.31|0
1642124100000|2022-01-14 01:35:00|231.93|229.13|232.75|229.95|233.45|230.65|231.7|228.9|0
1642124400000|2022-01-14 01:40:00|232.86|230.06|230.76|227.96|233.1|230.3|230.64|227.84|0
1642124700000|2022-01-14 01:45:00|230.41|227.61|231.11|228.31|231.58|228.78|229.48|226.68|0
1642125000000|2022-01-14 01:50:00|231.23|228.43|230.87|228.07|231.23|228.43|230.29|227.49|0
1642125300000|2022-01-14 01:55:00|230.7|227.9|230.52|227.72|231.22|228.42|229.71|226.91|0
1642125600000|2022-01-14 02:00:00|230.64|227.84|230.75|227.95|231.45|228.65|229.82|227.02|0
1642125900000|2022-01-14 02:05:00|230.99|228.19|230.23|227.43|231.22|228.42|230.23|227.43|0
1642126200000|2022-01-14 02:10:00|230.17|227.37|227.04|224.24|230.4|227.6|226.81|224.01|0
1642126500000|2022-01-14 02:15:00|226.93|224.13|226.81|224.01|227.62|224.82|226.23|223.43|0
1642126800000|2022-01-14 02:20:00|226.69|223.89|227.73|224.93|228.42|225.62|226.69|223.89|0
1642127100000|2022-01-14 02:25:00|227.84|225.04|228.65|225.85|228.82|226.02|227.61|224.81|0
1642127400000|2022-01-14 02:30:00|228.77|225.97|229.46|226.66|229.75|226.95|228.77|225.97|0
1642127700000|2022-01-14 02:35:00|229.58|226.78|230.04|227.24|230.04|227.24|229.58|226.78|0
1642128000000|2022-01-14 02:40:00|230.27|227.47|231.14|228.34|231.2|228.4|230.27|227.47|0
1642128300000|2022-01-14 02:45:00|231.09|228.29|230.27|227.47|231.44|228.64|230.21|227.41|0
1642128600000|2022-01-14 02:50:00|230.39|227.59|230.85|228.05|231.2|228.4|230.39|227.59|0
1642128900000|2022-01-14 02:55:00|230.97|228.17|231.66|228.86|231.66|228.86|230.85|228.05|0
1642129200000|2022-01-14 03:00:00|231.55|228.75|230.32|227.52|231.78|228.98|230.26|227.46|0
1642129500000|2022-01-14 03:05:00|230.26|227.46|232.13|229.33|232.83|230.03|230.26|227.46|0
1642129800000|2022-01-14 03:10:00|232.01|229.21|231.31|228.51|232.71|229.91|230.84|228.04|0
1642130100000|2022-01-14 03:15:00|231.19|228.39|231.42|228.62|231.54|228.74|230.9|228.1|0
1642130400000|2022-01-14 03:20:00|231.48|228.68|231.19|228.39|231.66|228.86|230.72|227.92|0
1642130700000|2022-01-14 03:25:00|231.07|228.27|230.6|227.8|231.65|228.85|230.6|227.8|0
1642131000000|2022-01-14 03:30:00|230.49|227.69|229.84|227.04|230.95|228.15|229.32|226.52|0
1642131300000|2022-01-14 03:35:00|229.9|227.1|230.02|227.22|230.48|227.68|229.55|226.75|0
1642131600000|2022-01-14 03:40:00|230.13|227.33|229.09|226.29|230.13|227.33|228.86|226.06|0
1642131900000|2022-01-14 03:45:00|228.97|226.17|229.55|226.75|229.67|226.87|228.74|225.94|0
1642132200000|2022-01-14 03:50:00|229.6|226.8|229.43|226.63|229.6|226.8|229.02|226.22|0
1642132500000|2022-01-14 03:55:00|229.49|226.69|230.01|227.21|230.59|227.79|229.49|226.69|0
1642132800000|2022-01-14 04:00:00|230.3|227.5|231.64|228.84|232.11|229.31|230.3|227.5|0
1642133100000|2022-01-14 04:05:00|231.76|228.96|232.81|230.01|233.16|230.36|231.76|228.96|0
1642133400000|2022-01-14 04:10:00|233.04|230.24|232.92|230.12|233.39|230.59|232.74|229.94|0
1642133700000|2022-01-14 04:15:00|232.86|230.06|232.62|229.82|233.15|230.35|232.51|229.71|0
1642134000000|2022-01-14 04:20:00|232.57|229.77|234.8|232|234.91|232.11|232.57|229.77|0
1642134300000|2022-01-14 04:25:00|234.91|232.11|234.44|231.64|235.03|232.23|234.32|231.52|0
1642134600000|2022-01-14 04:30:00|234.5|231.7|233.97|231.17|234.68|231.88|233.73|230.93|0
1642134900000|2022-01-14 04:35:00|233.91|231.11|233.38|230.58|234.09|231.29|233.26|230.46|0
1642135200000|2022-01-14 04:40:00|233.26|230.46|233.43|230.63|233.43|230.63|233.14|230.34|0
1642135500000|2022-01-14 04:45:00|233.49|230.69|233.55|230.75|233.9|231.1|233.26|230.46|0
1642135800000|2022-01-14 04:50:00|233.49|230.69|233.49|230.69|233.73|230.93|233.2|230.4|0
1642136100000|2022-01-14 04:55:00|233.37|230.57|233.55|230.75|233.55|230.75|233.02|230.22|0
1642136400000|2022-01-14 05:00:00|233.61|230.81|234.19|231.39|234.43|231.63|233.61|230.81|0
1642136700000|2022-01-14 05:05:00|234.25|231.45|233.25|230.45|234.25|231.45|232.43|229.63|0
1642137000000|2022-01-14 05:10:00|233.31|230.51|233.13|230.33|233.6|230.8|232.9|230.1|0
1642137300000|2022-01-14 05:15:00|233.25|230.45|233.89|231.09|233.89|231.09|233.13|230.33|0
1642137600000|2022-01-14 05:20:00|233.95|231.15|233.71|230.91|233.95|231.15|233.36|230.56|0
1642137900000|2022-01-14 05:25:00|233.77|230.97|233.71|230.91|234.42|231.62|233.36|230.56|0
1642138200000|2022-01-14 05:30:00|233.65|230.85|233.12|230.32|234.06|231.26|233.12|230.32|0
1642138500000|2022-01-14 05:35:00|233.06|230.26|233.94|231.14|234.18|231.38|233.06|230.26|0
1642138800000|2022-01-14 05:40:00|233.88|231.08|233.53|230.73|233.94|231.14|233.12|230.32|0
1642139100000|2022-01-14 05:45:00|233.59|230.79|234.06|231.26|234.06|231.26|233.35|230.55|0
1642139400000|2022-01-14 05:50:00|233.94|231.14|234.88|232.08|234.88|232.08|233.82|231.02|0
1642139700000|2022-01-14 05:55:00|234.76|231.96|235.11|232.31|235.23|232.43|234.52|231.72|0
1642140000000|2022-01-14 06:00:00|234.99|232.19|235.05|232.25|236.64|233.84|234.99|232.19|0
1642140300000|2022-01-14 06:05:00|235.11|232.31|234.52|231.72|235.11|232.31|233.81|231.01|0
1642140600000|2022-01-14 06:10:00|234.64|231.84|235.87|233.07|235.99|233.19|234.52|231.72|0
1642140900000|2022-01-14 06:15:00|235.93|233.13|236.28|233.48|236.64|233.84|235.93|233.13|0
1642141200000|2022-01-14 06:20:00|236.34|233.54|235.81|233.01|237.35|234.55|235.46|232.66|0
1642141500000|2022-01-14 06:25:00|235.93|233.13|236.52|233.72|236.63|233.83|235.22|232.42|0
1642141800000|2022-01-14 06:30:00|236.63|233.83|237.46|234.66|237.94|235.14|236.51|233.71|0
1642142100000|2022-01-14 06:35:00|237.34|234.54|237.34|234.54|237.63|234.83|236.99|234.19|0
1642142400000|2022-01-14 06:40:00|237.4|234.6|237.63|234.83|238.05|235.25|237.4|234.6|0
1642142700000|2022-01-14 06:45:00|237.69|234.89|237.45|234.65|237.81|235.01|236.98|234.18|0
1642143000000|2022-01-14 06:50:00|237.34|234.54|236.98|234.18|237.34|234.54|236.86|234.06|0
1642143300000|2022-01-14 06:55:00|237.1|234.3|237.03|234.23|237.33|234.53|236.98|234.18|0
1642143600000|2022-01-14 07:00:00|237.21|234.41|237.45|234.65|237.92|235.12|236.86|234.06|0
1642143900000|2022-01-14 07:05:00|237.62|234.82|237.21|234.41|238.16|235.36|237.09|234.29|0
1642144200000|2022-01-14 07:10:00|237.33|234.53|237.92|235.12|238.16|235.36|236.97|234.17|0
1642144500000|2022-01-14 07:15:00|237.98|235.18|238.75|235.95|238.99|236.19|237.92|235.12|0
1642144800000|2022-01-14 07:20:00|238.8|236|238.57|235.77|239.34|236.54|238.45|235.65|0
1642145100000|2022-01-14 07:25:00|238.63|235.83|237.91|235.11|238.75|235.95|237.68|234.88|0
1642145400000|2022-01-14 07:30:00|237.79|234.99|235.78|232.98|237.79|234.99|235.55|232.75|0
1642145700000|2022-01-14 07:35:00|235.84|233.04|234.95|232.15|236.61|233.81|234.95|232.15|0
1642146000000|2022-01-14 07:40:00|235.19|232.39|234.95|232.15|235.66|232.86|234.01|231.21|0
1642146300000|2022-01-14 07:45:00|235.19|232.39|234.6|231.8|235.3|232.5|234.25|231.45|0
1642146600000|2022-01-14 07:50:00|234.48|231.68|233.89|231.09|234.6|231.8|233.65|230.85|0
1642146900000|2022-01-14 07:55:00|233.77|230.97|233.77|230.97|234.12|231.32|233.07|230.27|0
1642147200000|2022-01-14 08:00:00|233.54|230.74|232.48|229.68|235.3|232.5|231.95|229.15|0
1642147500000|2022-01-14 08:05:00|232.24|229.44|233.45|231.05|234.04|231.64|232.1|229.44|0
1642147800000|2022-01-14 08:10:00|233.57|231.17|234.74|232.34|235.45|233.05|232.98|230.58|0
1642148100000|2022-01-14 08:15:00|234.68|232.28|237.63|235.23|238.17|235.77|234.68|232.28|0
1642148400000|2022-01-14 08:20:00|237.46|235.06|238.28|235.88|238.4|236|236.74|234.34|0
1642148700000|2022-01-14 08:25:00|238.4|236|237.69|235.29|238.7|236.3|237.21|234.81|0
1642149000000|2022-01-14 08:30:00|237.57|235.17|237.98|235.58|238.76|236.36|237.33|234.93|0
1642149300000|2022-01-14 08:35:00|238.04|235.64|237.57|235.17|238.87|236.47|235.24|232.84|0
1642149600000|2022-01-14 08:40:00|237.45|235.05|235.91|233.51|237.68|235.28|235.79|233.39|0
1642149900000|2022-01-14 08:45:00|235.79|233.39|234.14|231.74|236.14|233.74|234.02|231.62|0
1642150200000|2022-01-14 08:50:00|234.26|231.86|233.72|231.32|235.2|232.8|232.49|230.09|0
1642150500000|2022-01-14 08:55:00|233.67|231.27|233.66|231.26|235.08|232.68|232.84|230.44|0
1642150800000|2022-01-14 09:00:00|234.13|231.73|236.14|233.74|236.31|233.91|233.66|231.26|0
1642151100000|2022-01-14 09:05:00|236.02|233.62|234.95|232.55|236.37|233.97|234.48|232.08|0
1642151400000|2022-01-14 09:10:00|234.89|232.49|236.13|233.73|236.13|233.73|233.54|231.14|0
1642151700000|2022-01-14 09:15:00|236.01|233.61|236.84|234.44|237.19|234.79|235.42|233.02|0
1642152000000|2022-01-14 09:20:00|237.08|234.68|237.31|234.91|238.02|235.62|236.84|234.44|0
1642152300000|2022-01-14 09:25:00|237.19|234.79|236.95|234.55|237.31|234.91|234.95|232.55|0
1642152600000|2022-01-14 09:30:00|237.13|234.73|238.85|236.45|239.03|236.63|237.07|234.67|0
1642152900000|2022-01-14 09:35:00|239.09|236.69|238.85|236.45|239.33|236.93|238.49|236.09|0
1642153200000|2022-01-14 09:40:00|238.97|236.57|238.07|235.67|238.97|236.57|237.9|235.5|0
1642153500000|2022-01-14 09:45:00|238.13|235.73|236.95|234.55|238.25|235.85|236.71|234.31|0
1642153800000|2022-01-14 09:50:00|236.83|234.43|236.47|234.07|237.54|235.14|235.76|233.36|0
1642154100000|2022-01-14 09:55:00|236.35|233.95|236.82|234.42|237.65|235.25|236.12|233.72|0
1642154400000|2022-01-14 10:00:00|236.94|234.54|235.4|233|237.06|234.66|235.4|233|0
1642154700000|2022-01-14 10:05:00|235.52|233.12|236.58|234.18|237.06|234.66|235.52|233.12|0
1642155000000|2022-01-14 10:10:00|236.64|234.24|235.87|233.47|237.17|234.77|235.81|233.41|0
1642155300000|2022-01-14 10:15:00|235.75|233.35|235.16|232.76|236.11|233.71|234.93|232.53|0
1642155600000|2022-01-14 10:20:00|235.28|232.88|235.4|233|236.22|233.82|235.04|232.64|0
1642155900000|2022-01-14 10:25:00|235.51|233.11|234.04|231.64|235.51|233.11|233.86|231.46|0
1642156200000|2022-01-14 10:30:00|233.86|231.46|233.86|231.46|234.21|231.81|232.57|230.17|0
1642156500000|2022-01-14 10:35:00|233.92|231.52|234.86|232.46|234.92|232.52|233.39|230.99|0
1642156800000|2022-01-14 10:40:00|234.8|232.4|235.15|232.75|235.27|232.87|234.45|232.05|0
1642157100000|2022-01-14 10:45:00|234.92|232.52|235.98|233.58|236.33|233.93|234.68|232.28|0
1642157400000|2022-01-14 10:50:00|236.15|233.75|235.5|233.1|236.21|233.81|234.91|232.51|0
1642157700000|2022-01-14 10:55:00|235.56|233.16|235.5|233.1|236.09|233.69|235.5|233.1|0
1642158000000|2022-01-14 11:00:00|235.38|232.98|236.56|234.16|236.92|234.52|235.38|232.98|0
1642158300000|2022-01-14 11:05:00|236.8|234.4|236.2|233.8|237.03|234.63|235.85|233.45|0
1642158600000|2022-01-14 11:10:00|236.09|233.69|236.38|233.98|236.91|234.51|236.09|233.69|0
1642158900000|2022-01-14 11:15:00|236.44|234.04|235.96|233.56|236.56|234.16|235.37|232.97|0
1642159200000|2022-01-14 11:20:00|236.02|233.62|235.02|232.62|236.67|234.27|235.02|232.62|0
1642159500000|2022-01-14 11:25:00|235.14|232.74|235.25|232.85|235.49|233.09|234.66|232.26|0
1642159800000|2022-01-14 11:30:00|235.37|232.97|234.6|232.2|235.43|233.03|234.31|231.91|0
1642160100000|2022-01-14 11:35:00|234.54|232.14|233.6|231.2|235.37|232.97|233.25|230.85|0
1642160400000|2022-01-14 11:40:00|233.48|231.08|233.83|231.43|234.07|231.67|232.43|230.03|0
1642160700000|2022-01-14 11:45:00|233.54|231.14|233.89|231.49|233.95|231.55|233.13|230.73|0
1642161000000|2022-01-14 11:50:00|233.95|231.55|233.42|231.02|233.95|231.55|232.89|230.49|0
1642161300000|2022-01-14 11:55:00|233.48|231.08|232.19|229.79|233.77|231.37|231.49|229.09|0
1642161600000|2022-01-14 12:00:00|231.95|229.55|229.97|227.57|232.42|230.02|229.85|227.45|0
1642161900000|2022-01-14 12:05:00|229.85|227.45|227.65|225.25|230.55|228.15|227.3|224.9|0
1642162200000|2022-01-14 12:10:00|227.76|225.36|229.38|226.98|229.61|227.21|227.47|225.07|0
1642162500000|2022-01-14 12:15:00|229.15|226.75|228.68|226.28|230.13|227.73|228.68|226.28|0
1642162800000|2022-01-14 12:20:00|228.92|226.52|229.84|227.44|230.77|228.37|228.34|225.94|0
1642163100000|2022-01-14 12:25:00|229.73|227.33|226.94|224.54|230.19|227.79|226.94|224.54|0
1642163400000|2022-01-14 12:30:00|226.83|224.43|227.98|225.58|227.98|225.58|226.71|224.31|0
1642163700000|2022-01-14 12:35:00|227.87|225.47|225.96|223.56|228.15|225.75|225.9|223.5|0
1642164000000|2022-01-14 12:40:00|225.9|223.5|225.69|223.29|225.9|223.5|218.24|215.84|0
1642164300000|2022-01-14 12:45:00|225.57|223.17|226.26|223.86|227.06|224.66|225.57|223.17|0
1642164600000|2022-01-14 12:50:00|226.31|223.91|225.34|222.94|226.65|224.25|225|222.6|0
1642164900000|2022-01-14 12:55:00|225.22|222.82|219.1|216.7|225.57|223.17|219.1|216.7|0
1642165200000|2022-01-14 13:00:00|219.43|217.03|220.84|218.44|221.09|218.69|215.44|213.04|0
1642165500000|2022-01-14 13:05:00|220.79|218.39|219.18|216.78|221.47|219.07|219.18|216.78|0
1642165800000|2022-01-14 13:10:00|219.07|216.67|217.38|214.98|220.19|217.79|217.04|214.64|0
1642166100000|2022-01-14 13:15:00|217.49|215.09|219.74|217.34|221.21|218.81|217.49|215.09|0
1642166400000|2022-01-14 13:20:00|219.85|217.45|220.87|218.47|220.98|218.58|219.29|216.89|0
1642166700000|2022-01-14 13:25:00|220.64|218.24|220.47|218.07|220.98|218.58|219.06|216.66|0
1642167000000|2022-01-14 13:30:00|220.53|218.13|219.17|216.77|220.98|218.58|217.59|215.19|0
1642167300000|2022-01-14 13:35:00|219.06|216.66|217.37|214.97|219.39|216.99|217.03|214.63|0
1642167600000|2022-01-14 13:40:00|217.48|215.08|215.91|213.51|218.83|216.43|215.24|212.84|0
1642167900000|2022-01-14 13:45:00|216.25|213.85|215.46|213.06|217.59|215.19|214.57|212.17|0
1642168200000|2022-01-14 13:50:00|215.24|212.84|215.43|213.03|215.57|213.17|211.63|209.23|0
1642168500000|2022-01-14 13:55:00|215.54|213.14|217.1|214.7|217.1|214.7|214.31|211.91|0
1642168800000|2022-01-14 14:00:00|216.76|214.36|217.32|214.92|217.43|215.03|215.31|212.91|0
1642169100000|2022-01-14 14:05:00|217.43|215.03|218.32|215.92|219.68|217.28|216.54|214.14|0
1642169400000|2022-01-14 14:10:00|218.43|216.03|218.99|216.59|219.89|217.49|217.87|215.47|0
1642169700000|2022-01-14 14:15:00|218.88|216.48|219.33|216.93|220.68|218.28|218.09|215.69|0
1642170000000|2022-01-14 14:20:00|219.1|216.7|219.21|216.81|219.89|217.49|217.86|215.46|0
1642170300000|2022-01-14 14:25:00|219.1|216.7|218.65|216.25|220.45|218.05|218.54|216.14|0
1642170600000|2022-01-14 14:30:00|218.87|216.47|218.2|215.8|221.13|218.73|217.19|214.79|0
1642170900000|2022-01-14 14:35:00|218.53|216.13|226.26|223.86|227.87|225.47|217.3|214.9|0
1642171200000|2022-01-14 14:40:00|226.14|223.74|226.71|224.31|228.33|225.93|223.74|221.34|0
1642171500000|2022-01-14 14:45:00|226.48|224.08|226.25|223.85|230.87|228.47|225.68|223.28|0
1642171800000|2022-01-14 14:50:00|226.42|224.02|230.17|227.77|230.17|227.77|225.68|223.28|0
1642172100000|2022-01-14 14:55:00|230.06|227.66|236.18|233.78|236.89|234.49|229.08|226.68|0
1642172400000|2022-01-14 15:00:00|236.59|234.19|230.02|227.62|237|234.6|227.94|225.54|0
1642172700000|2022-01-14 15:05:00|230.13|227.73|232.45|230.05|234.08|231.68|230.13|227.73|0
1642173000000|2022-01-14 15:10:00|232.33|229.93|229.9|227.5|234.9|232.5|229.66|227.26|0
1642173300000|2022-01-14 15:15:00|230.36|227.96|236.66|234.26|236.9|234.5|230.36|227.96|0
1642173600000|2022-01-14 15:20:00|236.54|234.14|229.31|226.91|236.54|234.14|229.31|226.91|0
1642173900000|2022-01-14 15:25:00|229.43|227.03|228.85|226.45|230.7|228.3|227.01|224.61|0
1642174200000|2022-01-14 15:30:00|228.74|226.34|229.43|227.03|229.43|227.03|225.98|223.58|0
1642174500000|2022-01-14 15:35:00|229.54|227.14|226.66|224.26|229.66|227.26|224.6|222.2|0
1642174800000|2022-01-14 15:40:00|226.89|224.49|226.56|224.16|228.27|225.87|222.97|220.57|0
1642175100000|2022-01-14 15:45:00|226.67|224.27|229.19|226.79|230.46|228.06|225.99|223.59|0
1642175400000|2022-01-14 15:50:00|229.31|226.91|227.47|225.07|229.77|227.37|225.19|222.79|0
1642175700000|2022-01-14 15:55:00|227.01|224.61|228.73|226.33|229.01|226.61|225.98|223.58|0
1642176000000|2022-01-14 16:00:00|228.96|226.56|226.89|224.49|232.07|229.67|225.18|222.78|0
1642176300000|2022-01-14 16:05:00|226.32|223.92|223.25|220.85|226.32|223.92|223.02|220.62|0
1642176600000|2022-01-14 16:10:00|222.91|220.51|222.23|219.83|224.27|221.87|221.78|219.38|0
1642176900000|2022-01-14 16:15:00|222.01|219.61|221.1|218.7|222.79|220.39|220.2|217.8|0
1642177200000|2022-01-14 16:20:00|221.33|218.93|223.49|221.09|223.72|221.32|217.8|215.4|0
1642177500000|2022-01-14 16:25:00|223.6|221.2|223.54|221.14|226.33|223.93|222.81|220.41|0
1642177800000|2022-01-14 16:30:00|223.71|221.31|223.75|221.35|226.56|224.16|222.13|219.73|0
1642178100000|2022-01-14 16:35:00|223.87|221.47|225.8|223.4|226.83|224.43|223.64|221.24|0
1642178400000|2022-01-14 16:40:00|226.26|223.86|227.29|224.89|228.78|226.38|225.23|222.83|0
1642178700000|2022-01-14 16:45:00|227.63|225.23|228.21|225.81|233.36|230.96|227.29|224.89|0
1642179000000|2022-01-14 16:50:00|228.44|226.04|227.45|225.05|228.49|226.09|226.53|224.13|0
1642179300000|2022-01-14 16:55:00|227.34|224.94|226.88|224.48|228.49|226.09|226.42|224.02|0
1642179600000|2022-01-14 17:00:00|226.53|224.13|224.58|222.18|227.8|225.4|224.47|222.07|0
1642179900000|2022-01-14 17:05:00|224.7|222.3|226.87|224.47|227.1|224.7|224.58|222.18|0
1642180200000|2022-01-14 17:10:00|226.99|224.59|224.46|222.06|228.37|225.97|224.01|221.61|0
1642180500000|2022-01-14 17:15:00|224.58|222.18|224.8|222.4|225.72|223.32|224.12|221.72|0
1642180800000|2022-01-14 17:20:00|224.69|222.29|222.07|219.67|224.8|222.4|221.95|219.55|0
1642181100000|2022-01-14 17:25:00|222.18|219.78|224.11|221.71|224.46|222.06|221.61|219.21|0
1642181400000|2022-01-14 17:30:00|223.89|221.49|224.57|222.17|224.91|222.51|223.2|220.8|0
1642181700000|2022-01-14 17:35:00|224.91|222.51|224.57|222.17|226.63|224.23|224.34|221.94|0
1642182000000|2022-01-14 17:40:00|224.68|222.28|222.57|220.17|224.68|222.28|222.06|219.66|0
1642182300000|2022-01-14 17:45:00|222.4|220|219.12|216.72|222.51|220.11|218.22|215.82|0
1642182600000|2022-01-14 17:50:00|219.01|216.61|217.99|215.59|219.68|217.28|217.21|214.81|0
1642182900000|2022-01-14 17:55:00|217.88|215.48|215.21|212.81|218.1|215.7|212.35|209.95|0
1642183200000|2022-01-14 18:00:00|215.1|212.7|216.78|214.38|217.56|215.16|214.21|211.81|0
1642183500000|2022-01-14 18:05:00|216.67|214.27|215.1|212.7|217.34|214.94|214.76|212.36|0
1642183800000|2022-01-14 18:10:00|214.99|212.59|216.33|213.93|216.77|214.37|213.43|211.03|0
1642184100000|2022-01-14 18:15:00|216.44|214.04|215.99|213.59|217.22|214.82|215.21|212.81|0
1642184400000|2022-01-14 18:20:00|215.76|213.36|212.31|209.91|215.76|213.36|212.09|209.69|0
1642184700000|2022-01-14 18:25:00|212.37|209.97|213.68|211.28|213.68|211.28|211.69|209.29|0
1642185000000|2022-01-14 18:30:00|213.57|211.17|212.13|209.73|215.02|212.62|211.68|209.28|0
1642185300000|2022-01-14 18:35:00|212.24|209.84|213.24|210.84|213.9|211.5|211.57|209.17|0
1642185600000|2022-01-14 18:40:00|213.46|211.06|216.58|214.18|216.92|214.52|212.79|210.39|0
1642185900000|2022-01-14 18:45:00|216.36|213.96|216.02|213.62|216.81|214.41|214.57|212.17|0
1642186200000|2022-01-14 18:50:00|215.91|213.51|217.27|214.87|220.37|217.97|215.69|213.29|0
1642186500000|2022-01-14 18:55:00|217.16|214.76|220.49|218.09|221.17|218.77|216.93|214.53|0
1642186800000|2022-01-14 19:00:00|220.61|218.21|221.4|219|223.22|220.82|220.27|217.87|0
1642187100000|2022-01-14 19:05:00|221.29|218.89|220.49|218.09|221.74|219.34|219.58|217.18|0
1642187400000|2022-01-14 19:10:00|220.26|217.86|220.94|218.54|221.05|218.65|218.68|216.28|0
1642187700000|2022-01-14 19:15:00|221.17|218.77|221.05|218.65|222.08|219.68|219.81|217.41|0
1642188000000|2022-01-14 19:20:00|220.94|218.54|222.53|220.13|222.76|220.36|220.48|218.08|0
1642188300000|2022-01-14 19:25:00|222.64|220.24|218.33|215.93|223.33|220.93|218.33|215.93|0
1642188600000|2022-01-14 19:30:00|218.44|216.04|223.21|220.81|223.33|220.93|218.22|215.82|0
1642188900000|2022-01-14 19:35:00|222.98|220.58|224.24|221.84|225.62|223.22|222.75|220.35|0
1642189200000|2022-01-14 19:40:00|224.12|221.72|221.04|218.64|224.12|221.72|221.04|218.64|0
1642189500000|2022-01-14 19:45:00|221.5|219.1|222.98|220.58|224.12|221.72|221.16|218.76|0
1642189800000|2022-01-14 19:50:00|223.09|220.69|223.43|221.03|225.15|222.75|222.86|220.46|0
1642190100000|2022-01-14 19:55:00|223.55|221.15|221.95|219.55|224.46|222.06|221.95|219.55|0
1642190400000|2022-01-14 20:00:00|221.83|219.43|225.72|223.32|226.64|224.24|221.83|219.43|0
1642190700000|2022-01-14 20:05:00|225.84|223.44|222.85|220.45|226.53|224.13|222.74|220.34|0
1642191000000|2022-01-14 20:10:00|222.97|220.57|224.46|222.06|225.49|223.09|222.68|220.28|0
1642191300000|2022-01-14 20:15:00|224.23|221.83|226.89|224.49|231.58|229.18|223.65|221.25|0
1642191600000|2022-01-14 20:20:00|227.12|224.72|228.74|226.34|229.33|226.93|226.66|224.26|0
1642191900000|2022-01-14 20:25:00|228.39|225.99|226.65|224.25|228.74|226.34|226.65|224.25|0
1642192200000|2022-01-14 20:30:00|226.77|224.37|229.44|227.04|229.79|227.39|226.77|224.37|0
1642192500000|2022-01-14 20:35:00|229.21|226.81|230.02|227.62|230.72|228.32|228.51|226.11|0
1642192800000|2022-01-14 20:40:00|229.73|227.33|229.02|226.62|232.28|229.88|228.62|226.22|0
1642193100000|2022-01-14 20:45:00|229.14|226.74|228.08|225.68|230.31|227.91|226.23|223.83|0
1642193400000|2022-01-14 20:50:00|229.72|227.32|230.07|227.67|231.48|229.08|227.85|225.45|0
1642193700000|2022-01-14 20:55:00|229.83|227.43|229.36|226.96|231.01|228.61|227.73|225.33|0
1642194000000|2022-01-14 21:00:00|229.48|227.08|231.59|229.19|232.06|229.66|229.48|227.08|0
1642194300000|2022-01-14 21:05:00|231.24|228.84|231.47|229.07|231.83|229.43|230.65|228.25|0
1642194600000|2022-01-14 21:10:00|231.59|229.19|232.06|229.66|232.65|230.25|231.47|229.07|0
1642492800000|2022-01-18 08:00:00|220|217.2|221.13|218.33|222.05|219.25|220|217.2|0
1642493100000|2022-01-18 08:05:00|220.65|218.25|218.89|216.49|220.82|218.42|218.89|216.49|0
1642493400000|2022-01-18 08:10:00|218.66|216.26|215.4|213|218.66|216.26|214.72|212.32|0
1642493700000|2022-01-18 08:15:00|215.28|212.88|216.41|214.01|216.41|214.01|210.39|207.99|0
1642494000000|2022-01-18 08:20:00|216.63|214.23|212.67|210.27|216.63|214.23|211.9|209.5|0
1642494300000|2022-01-18 08:25:00|212.62|210.22|211.06|208.66|213.23|210.83|210.07|207.67|0
1642494600000|2022-01-18 08:30:00|210.9|208.5|211.95|209.55|212.01|209.61|210.13|207.73|0
1642494900000|2022-01-18 08:35:00|211.89|209.49|212.56|210.16|213.11|210.71|211.45|209.05|0
1642495200000|2022-01-18 08:40:00|212.5|210.1|213.22|210.82|213.44|211.04|211.23|208.83|0
1642495500000|2022-01-18 08:45:00|213.28|210.88|213.55|211.15|213.55|211.15|212.33|209.93|0
1642495800000|2022-01-18 08:50:00|213.44|211.04|214.22|211.82|214.22|211.82|213|210.6|0
1642496100000|2022-01-18 08:55:00|214.11|211.71|213.38|210.98|214.11|211.71|213.22|210.82|0
1642496400000|2022-01-18 09:00:00|213.33|210.93|212.33|209.93|213.88|211.48|211.99|209.59|0
1642496700000|2022-01-18 09:05:00|212.44|210.04|210.44|208.04|212.44|210.04|209.12|206.72|0
1642497000000|2022-01-18 09:10:00|210.33|207.93|209.89|207.49|210.77|208.37|209.45|207.05|0
1642497300000|2022-01-18 09:15:00|209.83|207.43|208.13|205.73|209.89|207.49|206.93|204.53|0
1642497600000|2022-01-18 09:20:00|207.74|205.34|205.23|202.83|208.35|205.95|204.53|202.13|0
1642497900000|2022-01-18 09:25:00|205.29|202.89|206.54|204.14|206.81|204.41|204.31|201.91|0
1642498200000|2022-01-18 09:30:00|206.48|204.08|206.1|203.7|207.47|205.07|206.1|203.7|0
1642498500000|2022-01-18 09:35:00|205.94|203.54|205.83|203.43|206.59|204.19|204.74|202.34|0
1642498800000|2022-01-18 09:40:00|205.94|203.54|206.53|204.13|206.59|204.19|203.87|201.47|0
1642499100000|2022-01-18 09:45:00|206.37|203.97|208.28|205.88|208.45|206.05|206.15|203.75|0
1642499400000|2022-01-18 09:50:00|208.34|205.94|208.99|206.59|209.43|207.03|208.23|205.83|0
1642499700000|2022-01-18 09:55:00|209.05|206.65|208|205.6|209.1|206.7|207.57|205.17|0
1642500000000|2022-01-18 10:00:00|207.89|205.49|207.78|205.38|209.65|207.25|207.67|205.27|0
1642500300000|2022-01-18 10:05:00|207.67|205.27|207.88|205.48|208.22|205.82|207.12|204.72|0
1642500600000|2022-01-18 10:10:00|207.99|205.59|209.31|206.91|209.53|207.13|207.88|205.48|0
1642500900000|2022-01-18 10:15:00|209.42|207.02|207.99|205.59|209.42|207.02|207.55|205.15|0
1642501200000|2022-01-18 10:20:00|208.1|205.7|209.2|206.8|209.2|206.8|207.88|205.48|0
1642501500000|2022-01-18 10:25:00|209.42|207.02|210.19|207.79|210.52|208.12|209.2|206.8|0
1642501800000|2022-01-18 10:30:00|210.52|208.12|209.3|206.9|210.63|208.23|209.19|206.79|0
1642502100000|2022-01-18 10:35:00|209.36|206.96|206.69|204.29|209.63|207.23|206.36|203.96|0
1642502400000|2022-01-18 10:40:00|206.8|204.4|206.36|203.96|206.91|204.51|205.49|203.09|0
1642502700000|2022-01-18 10:45:00|206.31|203.91|208.33|205.93|208.33|205.93|204.77|202.37|0
1642503000000|2022-01-18 10:50:00|207.75|205.35|208.85|206.45|209.51|207.11|207.75|205.35|0
1642503300000|2022-01-18 10:55:00|208.9|206.5|208.95|206.55|209.06|206.66|207.97|205.57|0
1642503600000|2022-01-18 11:00:00|209.17|206.77|206.76|204.36|209.17|206.77|206.43|204.03|0
1642503900000|2022-01-18 11:05:00|206.65|204.25|207.52|205.12|208.4|206|206.32|203.92|0
1642504200000|2022-01-18 11:10:00|207.41|205.01|206.81|204.41|207.96|205.56|206.1|203.7|0
1642504500000|2022-01-18 11:15:00|206.76|204.36|208.4|206|208.73|206.33|206.76|204.36|0
1642504800000|2022-01-18 11:20:00|208.62|206.22|207.46|205.06|208.73|206.33|207.41|205.01|0
1642505100000|2022-01-18 11:25:00|207.41|205.01|208.06|205.66|208.5|206.1|206.75|204.35|0
1642505400000|2022-01-18 11:30:00|207.84|205.44|207.73|205.33|208.72|206.32|206.75|204.35|0
1642505700000|2022-01-18 11:35:00|207.84|205.44|208.72|206.32|209.38|206.98|207.73|205.33|0
1642506000000|2022-01-18 11:40:00|208.94|206.54|209.16|206.76|209.38|206.98|208.28|205.88|0
1642506300000|2022-01-18 11:45:00|209.27|206.87|209.48|207.08|210.04|207.64|209.05|206.65|0
1642506600000|2022-01-18 11:50:00|209.37|206.97|208.33|205.93|209.48|207.08|208.05|205.65|0
1642506900000|2022-01-18 11:55:00|208.44|206.04|208.93|206.53|209.26|206.86|208.38|205.98|0
1642507200000|2022-01-18 12:00:00|209.04|206.64|209.97|207.57|210.53|208.13|209.04|206.64|0
1642507500000|2022-01-18 12:05:00|209.92|207.52|211.02|208.62|211.02|208.62|209.48|207.08|0
1642507800000|2022-01-18 12:10:00|210.91|208.51|210.47|208.07|210.91|208.51|209.81|207.41|0
1642508100000|2022-01-18 12:15:00|210.36|207.96|210.69|208.29|210.91|208.51|210.14|207.74|0
1642508400000|2022-01-18 12:20:00|210.8|208.4|210.57|208.17|212.35|209.95|209.91|207.51|0
1642508700000|2022-01-18 12:25:00|210.68|208.28|212.12|209.72|212.12|209.72|210.68|208.28|0
1642509000000|2022-01-18 12:30:00|212.01|209.61|210.24|207.84|212.23|209.83|209.91|207.51|0
1642509300000|2022-01-18 12:35:00|210.35|207.95|211.01|208.61|211.23|208.83|209.91|207.51|0
1642509600000|2022-01-18 12:40:00|210.9|208.5|210.79|208.39|211.01|208.61|210.24|207.84|0
1642509900000|2022-01-18 12:45:00|210.68|208.28|212.78|210.38|213.78|211.38|210.68|208.28|0
1642510200000|2022-01-18 12:50:00|212.67|210.27|213|210.6|213.73|211.33|212.56|210.16|0
1642510500000|2022-01-18 12:55:00|213.11|210.71|213.45|211.05|213.95|211.55|212.89|210.49|0
1642510800000|2022-01-18 13:00:00|213.67|211.27|212.44|210.04|213.72|211.32|212.22|209.82|0
1642511100000|2022-01-18 13:05:00|212.22|209.82|212.11|209.71|212.89|210.49|212.11|209.71|0
1642511400000|2022-01-18 13:10:00|212.22|209.82|212.11|209.71|212.55|210.15|211.88|209.48|0
1642511700000|2022-01-18 13:15:00|211.99|209.59|209.56|207.16|211.99|209.59|209.12|206.72|0
1642512000000|2022-01-18 13:20:00|209.45|207.05|209.23|206.83|210.66|208.26|209.01|206.61|0
1642512300000|2022-01-18 13:25:00|209.34|206.94|211.21|208.81|211.27|208.87|209.34|206.94|0
1642512600000|2022-01-18 13:30:00|211.27|208.87|212.65|210.25|213.54|211.14|211.27|208.87|0
1642512900000|2022-01-18 13:35:00|212.32|209.92|211.32|208.92|213.32|210.92|211.1|208.7|0
1642513200000|2022-01-18 13:40:00|211.1|208.7|210.32|207.92|211.43|209.03|209.33|206.93|0
1642513500000|2022-01-18 13:45:00|210.43|208.03|210.87|208.47|211.87|209.47|210.21|207.81|0
1642513800000|2022-01-18 13:50:00|210.98|208.58|211.98|209.58|212.09|209.69|210.98|208.58|0
1642514100000|2022-01-18 13:55:00|211.87|209.47|212.53|210.13|212.75|210.35|211.53|209.13|0
1642514400000|2022-01-18 14:00:00|212.42|210.02|212.75|210.35|212.98|210.58|211.86|209.46|0
1642514700000|2022-01-18 14:05:00|212.86|210.46|212.53|210.13|212.86|210.46|211.53|209.13|0
1642515000000|2022-01-18 14:10:00|212.64|210.24|211.64|209.24|212.86|210.46|211.08|208.68|0
1642515300000|2022-01-18 14:15:00|211.86|209.46|210.09|207.69|212.08|209.68|209.65|207.25|0
1642515600000|2022-01-18 14:20:00|209.87|207.47|211.13|208.73|211.19|208.79|209.65|207.25|0
1642515900000|2022-01-18 14:25:00|211.3|208.9|208.87|206.47|211.97|209.57|208.81|206.41|0
1642516200000|2022-01-18 14:30:00|209.09|206.69|204.61|202.21|210.08|207.68|204.28|201.88|0
1642516500000|2022-01-18 14:35:00|204.5|202.1|202.33|199.93|205.04|202.64|200.29|197.89|0
1642516800000|2022-01-18 14:40:00|202.44|200.04|205.19|202.79|209.69|207.29|196.22|193.82|0
1642517100000|2022-01-18 14:45:00|205.41|203.01|201.95|199.55|205.95|203.55|200.34|197.94|0
1642517400000|2022-01-18 14:50:00|201.52|199.12|202|199.6|202.38|199.98|199.48|197.08|0
1642517700000|2022-01-18 14:55:00|201.57|199.17|202.8|200.4|203.13|200.73|198.52|196.12|0
1642518000000|2022-01-18 15:00:00|201.19|198.79|200.87|198.47|202.91|200.51|199.8|197.4|0
1642518300000|2022-01-18 15:05:00|200.97|198.57|206.93|204.53|207.04|204.64|200.97|198.57|0
1642518600000|2022-01-18 15:10:00|206.82|204.42|204.2|201.8|208.79|206.39|204.2|201.8|0
1642518900000|2022-01-18 15:15:00|203.99|201.59|203.01|200.61|207.14|204.74|203.01|200.61|0
1642519200000|2022-01-18 15:20:00|203.34|200.94|205.5|203.1|205.5|203.1|202.15|199.75|0
1642519500000|2022-01-18 15:25:00|205.07|202.67|206.59|204.19|206.7|204.3|203.66|201.26|0
1642519800000|2022-01-18 15:30:00|206.7|204.3|203.44|201.04|206.81|204.41|202.9|200.5|0
1642520100000|2022-01-18 15:35:00|203.22|200.82|201.28|198.88|203.92|201.52|201.17|198.77|0
1642520400000|2022-01-18 15:40:00|201.5|199.1|204.41|202.01|204.63|202.23|200.96|198.56|0
1642520700000|2022-01-18 15:45:00|204.3|201.9|202.25|199.85|205.39|202.99|201.6|199.2|0
1642521000000|2022-01-18 15:50:00|202.35|199.95|200.1|197.7|202.46|200.06|200.1|197.7|0
1642521300000|2022-01-18 15:55:00|199.99|197.59|200.2|197.8|201.06|198.66|198.92|196.52|0
1642521600000|2022-01-18 16:00:00|200.04|197.64|200.52|198.12|201.27|198.87|198.92|196.52|0
1642521900000|2022-01-18 16:05:00|200.63|198.23|198.6|196.2|201.38|198.98|197.11|194.71|0
1642522200000|2022-01-18 16:10:00|198.92|196.52|200.2|197.8|200.2|197.8|198.06|195.66|0
1642522500000|2022-01-18 16:15:00|200.09|197.69|201.59|199.19|202.02|199.62|199.98|197.58|0
1642522800000|2022-01-18 16:20:00|201.48|199.08|198.23|195.83|201.48|199.08|197.91|195.51|0
1642523100000|2022-01-18 16:25:00|198.12|195.72|197.37|194.97|198.55|196.15|196.95|194.55|0
1642523400000|2022-01-18 16:30:00|196.95|194.55|194.3|191.9|197.27|194.87|193.66|191.26|0
1642523700000|2022-01-18 16:35:00|194.24|191.84|198.97|196.57|199.08|196.68|194.08|191.68|0
1642524000000|2022-01-18 16:40:00|198.86|196.46|198.97|196.57|200.37|197.97|198.12|195.72|0
1642524300000|2022-01-18 16:45:00|199.29|196.89|200.58|198.18|201.12|198.72|199.08|196.68|0
1642524600000|2022-01-18 16:50:00|200.69|198.29|200.47|198.07|202.74|200.34|200.36|197.96|0
1642524900000|2022-01-18 16:55:00|200.36|197.96|200.14|197.74|200.68|198.28|199.29|196.89|0
1642525200000|2022-01-18 17:00:00|200.04|197.64|195.77|193.37|200.79|198.39|195.66|193.26|0
1642525500000|2022-01-18 17:05:00|195.76|193.36|195.76|193.36|195.87|193.47|194.39|191.99|0
1642525800000|2022-01-18 17:10:00|195.71|193.31|196.82|194.42|197.04|194.64|195.13|192.73|0
1642526100000|2022-01-18 17:15:00|196.93|194.53|197.25|194.85|198.21|195.81|195.34|192.94|0
1642526400000|2022-01-18 17:20:00|197.14|194.74|194.59|192.19|197.67|195.27|194.17|191.77|0
1642526700000|2022-01-18 17:25:00|194.7|192.3|194.7|192.3|195.02|192.62|193.64|191.24|0
1642527000000|2022-01-18 17:30:00|194.59|192.19|195.12|192.72|195.54|193.14|192.48|190.08|0
1642527300000|2022-01-18 17:35:00|195.22|192.82|193.85|191.45|195.44|193.04|193.11|190.71|0
1642527600000|2022-01-18 17:40:00|193.74|191.34|193.53|191.13|195.12|192.72|193.32|190.92|0
1642527900000|2022-01-18 17:45:00|193.43|191.03|191.33|188.93|194.27|191.87|191.22|188.82|0
1642528200000|2022-01-18 17:50:00|191.64|189.24|190.91|188.51|192.79|190.39|190.7|188.3|0
1642528500000|2022-01-18 17:55:00|191.01|188.61|190.28|187.88|191.95|189.55|189.97|187.57|0
1642528800000|2022-01-18 18:00:00|190.17|187.77|190.17|187.77|191.11|188.71|189.03|186.63|0
1642529100000|2022-01-18 18:05:00|190.07|187.67|191.63|189.23|191.63|189.23|189.24|186.84|0
1642529400000|2022-01-18 18:10:00|191.42|189.02|192.89|190.49|193.2|190.8|190.9|188.5|0
1642529700000|2022-01-18 18:15:00|192.78|190.38|193.31|190.91|194.36|191.96|192.05|189.65|0
1642530000000|2022-01-18 18:20:00|193.1|190.7|190.69|188.29|193.31|190.91|190.06|187.66|0
1642530300000|2022-01-18 18:25:00|190.89|188.49|191.42|189.02|191.62|189.22|189.75|187.35|0
1642530600000|2022-01-18 18:30:00|191.31|188.91|192.04|189.64|192.15|189.75|190.27|187.87|0
1642530900000|2022-01-18 18:35:00|191.94|189.54|193.83|191.43|194.14|191.74|191.73|189.33|0
1642531200000|2022-01-18 18:40:00|193.72|191.32|195.46|193.06|195.62|193.22|193.3|190.9|0
1642531500000|2022-01-18 18:45:00|195.3|192.9|194.08|191.68|196.26|193.86|193.72|191.32|0
1642531800000|2022-01-18 18:50:00|194.14|191.74|193.71|191.31|195.72|193.32|193.29|190.89|0
1642532100000|2022-01-18 18:55:00|193.93|191.53|195.93|193.53|196.68|194.28|193.61|191.21|0
1642532400000|2022-01-18 19:00:00|195.77|193.37|196.57|194.17|197.74|195.34|195.72|193.32|0
1642532700000|2022-01-18 19:05:00|196.67|194.27|196.57|194.17|197.85|195.45|196.14|193.74|0
1642533000000|2022-01-18 19:10:00|196.67|194.27|195.82|193.42|197.63|195.23|195.82|193.42|0
1642533300000|2022-01-18 19:15:00|195.77|193.37|197.73|195.33|197.95|195.55|195.77|193.37|0
1642533600000|2022-01-18 19:20:00|197.84|195.44|195.5|193.1|197.84|195.44|195.29|192.89|0
1642533900000|2022-01-18 19:25:00|195.39|192.99|196.24|193.84|196.67|194.27|194.34|191.94|0
1642534200000|2022-01-18 19:30:00|196.13|193.73|199.23|196.83|200.3|197.9|196.03|193.63|0
1642534500000|2022-01-18 19:35:00|198.9|196.5|199.65|197.25|200.46|198.06|198.9|196.5|0
1642534800000|2022-01-18 19:40:00|199.76|197.36|198.79|196.39|200.4|198|198.69|196.29|0
1642535100000|2022-01-18 19:45:00|198.69|196.29|201.05|198.65|201.48|199.08|198.58|196.18|0
1642535400000|2022-01-18 19:50:00|201.16|198.76|202.78|200.38|203.54|201.14|201.05|198.65|0
1642535700000|2022-01-18 19:55:00|202.99|200.59|201.69|199.29|203.32|200.92|201.48|199.08|0
1642536000000|2022-01-18 20:00:00|201.48|199.08|199.11|196.71|202.45|200.05|198.68|196.28|0
1642536300000|2022-01-18 20:05:00|199.21|196.81|198.89|196.49|200.18|197.78|198.14|195.74|0
1642536600000|2022-01-18 20:10:00|198.68|196.28|198.57|196.17|199.96|197.56|198.14|195.74|0
1642536900000|2022-01-18 20:15:00|198.14|195.74|193.89|191.49|198.14|195.74|192.84|190.44|0
1642537200000|2022-01-18 20:20:00|194.1|191.7|195.79|193.39|196.11|193.71|193.47|191.07|0
1642537500000|2022-01-18 20:25:00|195.9|193.5|195.37|192.97|196.11|193.71|194.31|191.91|0
1642537800000|2022-01-18 20:30:00|195.58|193.18|194.2|191.8|196.32|193.92|194.1|191.7|0
1642538100000|2022-01-18 20:35:00|194.41|192.01|193.67|191.27|194.63|192.23|192.73|190.33|0
1642538400000|2022-01-18 20:40:00|193.72|191.32|189.82|187.42|193.88|191.48|187.25|184.85|0
1642538700000|2022-01-18 20:45:00|189.61|187.21|192.8|190.4|192.8|190.4|189.61|187.21|0
1642539000000|2022-01-18 20:50:00|192.22|189.82|188.37|185.97|195.17|192.77|188.37|185.97|0
1642539300000|2022-01-18 20:55:00|188.57|186.17|193.27|190.87|193.27|190.87|188.37|185.97|0
1642539600000|2022-01-18 21:00:00|193.48|191.08|192.53|190.13|193.48|191.08|191.49|189.09|0
1642539900000|2022-01-18 21:05:00|192.22|189.82|192.22|189.82|192.64|190.24|191.69|189.29|0
1642540200000|2022-01-18 21:10:00|192.32|189.92|193.26|190.86|193.48|191.08|192.11|189.71|0
1642540500000|2022-01-18 21:15:00|193.57|190.77|193.72|190.92|194.2|191.4|193.3|190.5|0
1642540800000|2022-01-18 21:20:00|193.78|190.98|194.83|192.03|194.94|192.14|193.78|190.98|0
1642541100000|2022-01-18 21:25:00|194.73|191.93|193.99|191.19|195.04|192.24|193.99|191.19|0
1642541400000|2022-01-18 21:30:00|194.09|191.29|193.98|191.18|194.2|191.4|193.77|190.97|0
1642541700000|2022-01-18 21:35:00|194.03|191.23|194.09|191.29|194.19|191.39|193.77|190.97|0
1642542000000|2022-01-18 21:40:00|194.03|191.23|195.04|192.24|195.09|192.29|193.98|191.18|0
1642542300000|2022-01-18 21:45:00|195.25|192.45|195.56|192.76|195.78|192.98|195.25|192.45|0
1642542600000|2022-01-18 21:50:00|195.35|192.55|195.35|192.55|195.61|192.81|194.93|192.13|0
1642542900000|2022-01-18 21:55:00|195.46|192.66|195.44|192.64|195.67|192.87|195.19|192.39|0
1642543200000|2022-01-18 22:00:00|195.38|192.58|195.46|192.66|195.49|192.69|195.29|192.49|0
1642543500000|2022-01-18 22:05:00|195.44|192.64|195.36|192.56|195.46|192.66|195.36|192.56|0
1642543800000|2022-01-18 22:10:00|195.41|192.61|195.37|192.57|195.44|192.64|195.36|192.56|0
1642544100000|2022-01-18 22:15:00|195.42|192.62|195.34|192.54|195.45|192.65|195.34|192.54|0
1642544400000|2022-01-18 22:20:00|195.31|192.51|195.48|192.68|195.5|192.7|195.31|192.51|0
1642544700000|2022-01-18 22:25:00|195.46|192.66|195.48|192.68|195.49|192.69|195.46|192.66|0
1642545000000|2022-01-18 22:30:00|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1642545300000|2022-01-18 22:35:00|195.49|192.69|195.47|192.67|195.49|192.69|195.47|192.67|0
1642545600000|2022-01-18 22:40:00|195.39|192.59|195.39|192.59|195.4|192.6|195.39|192.59|0
1642545900000|2022-01-18 22:45:00|195.38|192.58|195.41|192.61|195.43|192.63|195.38|192.58|0
1642546200000|2022-01-18 22:50:00|195.4|192.6|195.36|192.56|195.4|192.6|195.36|192.56|0
1642546500000|2022-01-18 22:55:00|195.38|192.58|195.4|192.6|195.41|192.61|195.38|192.58|0
1642546800000|2022-01-18 23:00:00|196.44|193.64|196.06|193.26|196.65|193.85|195.27|192.47|0
1642547100000|2022-01-18 23:05:00|196.22|193.42|195.85|193.05|196.22|193.42|195.53|192.73|0
1642547400000|2022-01-18 23:10:00|195.96|193.16|196.59|193.79|196.91|194.11|195.74|192.94|0
1642547700000|2022-01-18 23:15:00|196.49|193.69|194.68|191.88|196.49|193.69|194.68|191.88|0
1642548000000|2022-01-18 23:20:00|194.89|192.09|195.1|192.3|195.74|192.94|194.36|191.56|0
1642548300000|2022-01-18 23:25:00|195.21|192.41|194.78|191.98|195.63|192.83|194.78|191.98|0
1642548600000|2022-01-18 23:30:00|194.89|192.09|193.78|190.98|195.1|192.3|193.2|190.4|0
1642548900000|2022-01-18 23:35:00|193.83|191.03|193.3|190.5|193.83|191.03|192.99|190.19|0
1642549200000|2022-01-18 23:40:00|193.2|190.4|192.99|190.19|193.83|191.03|192.99|190.19|0
1642549500000|2022-01-18 23:45:00|193.04|190.24|193.09|190.29|193.62|190.82|193.04|190.24|0
1642549800000|2022-01-18 23:50:00|193.19|190.39|192.67|189.87|193.19|190.39|191.93|189.13|0
1642550100000|2022-01-18 23:55:00|192.56|189.76|191.72|188.92|192.67|189.87|191.62|188.82|0
1642550400000|2022-01-19 00:00:00|191.83|189.03|193.13|190.33|193.4|190.6|191.72|188.92|0
1642550700000|2022-01-19 00:05:00|193.29|190.49|192.77|189.97|193.61|190.81|192.24|189.44|0
1642551000000|2022-01-19 00:10:00|192.56|189.76|191.3|188.5|192.66|189.86|190.99|188.19|0
1642551300000|2022-01-19 00:15:00|191.14|188.34|191.82|189.02|192.24|189.44|191.09|188.29|0
1642551600000|2022-01-19 00:20:00|191.97|189.17|192.03|189.23|192.55|189.75|191.76|188.96|0
1642551900000|2022-01-19 00:25:00|191.92|189.12|191.55|188.75|192.34|189.54|191.5|188.7|0
1642552200000|2022-01-19 00:30:00|191.4|188.6|191.81|189.01|192.76|189.96|191.4|188.6|0
1642552500000|2022-01-19 00:35:00|191.92|189.12|191.23|188.43|191.92|189.12|190.77|187.97|0
1642552800000|2022-01-19 00:40:00|191.5|188.7|190.76|187.96|191.5|188.7|190.66|187.86|0
1642553100000|2022-01-19 00:45:00|190.81|188.01|189.62|186.82|191.08|188.28|189.62|186.82|0
1642553400000|2022-01-19 00:50:00|189.72|186.92|189.82|187.02|190.24|187.44|189.1|186.3|0
1642553700000|2022-01-19 00:55:00|189.72|186.92|190.55|187.75|190.76|187.96|189.72|186.92|0
1642554000000|2022-01-19 01:00:00|190.97|188.17|191.38|188.58|191.59|188.79|190.44|187.64|0
1642554300000|2022-01-19 01:05:00|191.43|188.63|192.74|189.94|193.16|190.36|190.86|188.06|0
1642554600000|2022-01-19 01:10:00|192.95|190.15|193.74|190.94|194.22|191.42|192.74|189.94|0
1642554900000|2022-01-19 01:15:00|193.69|190.89|193.48|190.68|194.69|191.89|193.48|190.68|0
1642555200000|2022-01-19 01:20:00|193.42|190.62|193.68|190.88|193.84|191.04|192.95|190.15|0
1642555500000|2022-01-19 01:25:00|193.79|190.99|194.32|191.52|195.37|192.57|193.79|190.99|0
1642555800000|2022-01-19 01:30:00|194.47|191.67|194.26|191.46|195.69|192.89|194.26|191.46|0
1642556100000|2022-01-19 01:35:00|194.42|191.62|194.21|191.41|194.84|192.04|193.89|191.09|0
1642556400000|2022-01-19 01:40:00|194.1|191.3|193.15|190.35|194.84|192.04|193.15|190.35|0
1642556700000|2022-01-19 01:45:00|193.26|190.46|191.58|188.78|194.41|191.61|191.05|188.25|0
1642557000000|2022-01-19 01:50:00|191.47|188.67|190.84|188.04|192.2|189.4|190.84|188.04|0
1642557300000|2022-01-19 01:55:00|190.95|188.15|190.84|188.04|191.16|188.36|190.42|187.62|0
1642557600000|2022-01-19 02:00:00|190.89|188.09|191.57|188.77|191.73|188.93|190.42|187.62|0
1642557900000|2022-01-19 02:05:00|191.67|188.87|192.2|189.4|192.83|190.03|191.67|188.87|0
1642558200000|2022-01-19 02:10:00|192.09|189.29|193.45|190.65|193.46|190.66|191.99|189.19|0
1642558500000|2022-01-19 02:15:00|193.56|190.76|193.77|190.97|194.3|191.5|193.35|190.55|0
1642558800000|2022-01-19 02:20:00|193.66|190.86|193.24|190.44|193.77|190.97|192.93|190.13|0
1642559100000|2022-01-19 02:25:00|193.29|190.49|193.66|190.86|194.08|191.28|193.24|190.44|0
1642559400000|2022-01-19 02:30:00|193.55|190.75|192.61|189.81|193.87|191.07|192.55|189.75|0
1642559700000|2022-01-19 02:35:00|192.55|189.75|191.45|188.65|192.87|190.07|191.03|188.23|0
1642560000000|2022-01-19 02:40:00|191.56|188.76|189.89|187.09|191.87|189.07|189.57|186.77|0
1642560300000|2022-01-19 02:45:00|189.78|186.98|187.91|185.11|189.99|187.19|187.5|184.7|0
1642560600000|2022-01-19 02:50:00|187.81|185.01|187.09|184.29|188.84|186.04|185.85|183.05|0
1642560900000|2022-01-19 02:55:00|187.19|184.39|188.01|185.21|188.53|185.73|187.13|184.33|0
1642561200000|2022-01-19 03:00:00|188.12|185.32|187.6|184.8|188.32|185.52|187.13|184.33|0
1642561500000|2022-01-19 03:05:00|187.7|184.9|186.26|183.46|188.01|185.21|186.05|183.25|0
1642561800000|2022-01-19 03:10:00|186.31|183.51|186.36|183.56|187.28|184.48|186.05|183.25|0
1642562100000|2022-01-19 03:15:00|186.3|183.5|187.28|184.48|188.21|185.41|186.05|183.25|0
1642562400000|2022-01-19 03:20:00|187.18|184.38|185.33|182.53|187.28|184.48|185.12|182.32|0
1642562700000|2022-01-19 03:25:00|185.22|182.42|185.53|182.73|185.53|182.73|184.81|182.01|0
1642563000000|2022-01-19 03:30:00|185.43|182.63|184.35|181.55|186.45|183.65|184.3|181.5|0
1642563300000|2022-01-19 03:35:00|184.4|181.6|184.91|182.11|185.22|182.42|184.25|181.45|0
1642563600000|2022-01-19 03:40:00|185.01|182.21|184.91|182.11|185.12|182.32|183.58|180.78|0
1642563900000|2022-01-19 03:45:00|184.81|182.01|184.19|181.39|184.91|182.11|183.99|181.19|0
1642564200000|2022-01-19 03:50:00|184.14|181.34|184.8|182|184.8|182|183.89|181.09|0
1642564500000|2022-01-19 03:55:00|184.91|182.11|184.7|181.9|185.01|182.21|184.29|181.49|0
1642564800000|2022-01-19 04:00:00|184.8|182|185.57|182.77|185.82|183.02|184.6|181.8|0
1642565100000|2022-01-19 04:05:00|185.62|182.82|185|182.2|185.72|182.92|185|182.2|0
1642565400000|2022-01-19 04:10:00|185.21|182.41|184.54|181.74|185.31|182.51|184.29|181.49|0
1642565700000|2022-01-19 04:15:00|184.49|181.69|183.57|180.77|184.59|181.79|183.57|180.77|0
1642566000000|2022-01-19 04:20:00|183.67|180.87|183.87|181.07|184.18|181.38|183.67|180.87|0
1642566300000|2022-01-19 04:25:00|183.97|181.17|184.99|182.19|185.1|182.3|183.97|181.17|0
1642566600000|2022-01-19 04:30:00|184.89|182.09|185.25|182.45|185.71|182.91|184.89|182.09|0
1642566900000|2022-01-19 04:35:00|185.2|182.4|184.89|182.09|185.3|182.5|184.79|181.99|0
1642567200000|2022-01-19 04:40:00|184.99|182.19|184.38|181.58|184.99|182.19|184.17|181.37|0
1642567500000|2022-01-19 04:45:00|184.27|181.47|183.97|181.17|184.89|182.09|183.86|181.06|0
1642567800000|2022-01-19 04:50:00|183.86|181.06|182.89|180.09|183.91|181.11|182.64|179.84|0
1642568100000|2022-01-19 04:55:00|182.95|180.15|181.12|178.32|183.25|180.45|180.72|177.92|0
1642568400000|2022-01-19 05:00:00|180.92|178.12|181.02|178.22|181.32|178.52|180.51|177.71|0
1642568700000|2022-01-19 05:05:00|180.96|178.16|181.22|178.42|181.72|178.92|180.71|177.91|0
1642569000000|2022-01-19 05:10:00|181.16|178.36|181.62|178.82|181.72|178.92|180.21|177.41|0
1642569300000|2022-01-19 05:15:00|181.67|178.87|181.01|178.21|181.72|178.92|180.91|178.11|0
1642569600000|2022-01-19 05:20:00|180.91|178.11|180.2|177.4|180.91|178.11|179.7|176.9|0
1642569900000|2022-01-19 05:25:00|180.1|177.3|179.8|177|180.61|177.81|179.6|176.8|0
1642570200000|2022-01-19 05:30:00|179.9|177.1|179.85|177.05|180.81|178.01|179.85|177.05|0
1642570500000|2022-01-19 05:35:00|179.8|177|180.6|177.8|181.21|178.41|179.7|176.9|0
1642570800000|2022-01-19 05:40:00|180.5|177.7|179.64|176.84|180.6|177.8|179.64|176.84|0
1642571100000|2022-01-19 05:45:00|179.69|176.89|179.59|176.79|179.99|177.19|179.59|176.79|0
1642571400000|2022-01-19 05:50:00|179.69|176.89|180.59|177.79|181.1|178.3|179.59|176.79|0
1642571700000|2022-01-19 05:55:00|180.7|177.9|181.2|178.4|181.4|178.6|179.99|177.19|0
1642572000000|2022-01-19 06:00:00|181.3|178.5|182.01|179.21|182.21|179.41|180.09|177.29|0
1642572300000|2022-01-19 06:05:00|181.9|179.1|182.26|179.46|183.17|180.37|181.7|178.9|0
1642572600000|2022-01-19 06:10:00|182.21|179.41|182.46|179.66|183.22|180.42|182.21|179.41|0
1642572900000|2022-01-19 06:15:00|182.71|179.91|182.81|180.01|182.81|180.01|182|179.2|0
1642573200000|2022-01-19 06:20:00|182.71|179.91|183.37|180.57|183.73|180.93|182.66|179.86|0
1642573500000|2022-01-19 06:25:00|183.42|180.62|182.6|179.8|183.73|180.93|182.3|179.5|0
1642573800000|2022-01-19 06:30:00|182.5|179.7|180.88|178.08|182.5|179.7|180.78|177.98|0
1642574100000|2022-01-19 06:35:00|180.93|178.13|182.2|179.4|182.2|179.4|180.68|177.88|0
1642574400000|2022-01-19 06:40:00|182.24|179.44|182.5|179.7|183.31|180.51|181.69|178.89|0
1642574700000|2022-01-19 06:45:00|182.55|179.75|182.75|179.95|183.11|180.31|182.44|179.64|0
1642575000000|2022-01-19 06:50:00|182.7|179.9|182.19|179.39|182.8|180|182.19|179.39|0
1642575300000|2022-01-19 06:55:00|182.29|179.49|181.28|178.48|182.59|179.79|181.28|178.48|0
1642575600000|2022-01-19 07:00:00|181.18|178.38|181.12|178.32|181.83|179.03|179.56|176.76|0
1642575900000|2022-01-19 07:05:00|181.27|178.47|180.47|177.67|181.88|179.08|179.66|176.86|0
1642576200000|2022-01-19 07:10:00|180.51|177.71|179.96|177.16|180.51|177.71|179.61|176.81|0
1642576500000|2022-01-19 07:15:00|180.01|177.21|180.71|177.91|181.22|178.42|179.76|176.96|0
1642576800000|2022-01-19 07:20:00|180.66|177.86|179.76|176.96|180.66|177.86|179.55|176.75|0
1642577100000|2022-01-19 07:25:00|179.65|176.85|179.55|176.75|180.1|177.3|179.55|176.75|0
1642577400000|2022-01-19 07:30:00|179.6|176.8|180.56|177.76|180.96|178.16|179.55|176.75|0
1642577700000|2022-01-19 07:35:00|180.46|177.66|180.5|177.7|180.86|178.06|179.85|177.05|0
1642578000000|2022-01-19 07:40:00|180.35|177.55|179.85|177.05|181.16|178.36|179.55|176.75|0
1642578300000|2022-01-19 07:45:00|179.95|177.15|177.35|174.55|181.06|178.26|176.55|173.75|0
1642578600000|2022-01-19 07:50:00|177.4|174.6|181.09|178.29|181.31|178.51|177.15|174.35|0
1642578900000|2022-01-19 07:55:00|180.99|178.19|180.78|177.98|180.99|178.19|178.78|175.98|0
1642579200000|2022-01-19 08:00:00|180.48|177.68|179.98|177.18|182.05|179.25|178.37|175.57|0
1642579500000|2022-01-19 08:05:00|179.68|177.28|183.26|180.86|183.32|180.92|179.68|177.28|0
1642579800000|2022-01-19 08:10:00|183.22|180.82|184.13|181.73|185.16|182.76|183.16|180.76|0
1642580100000|2022-01-19 08:15:00|184.44|182.04|185.25|182.85|185.25|182.85|183.72|181.32|0
1642580400000|2022-01-19 08:20:00|185.46|183.06|185.05|182.65|185.66|183.26|183.26|180.86|0
1642580700000|2022-01-19 08:25:00|185.35|182.95|183.97|181.57|185.66|183.26|183.62|181.22|0
1642581000000|2022-01-19 08:30:00|184.02|181.62|186.17|183.77|186.69|184.29|183.82|181.42|0
1642581300000|2022-01-19 08:35:00|186.07|183.67|188.23|185.83|188.34|185.94|185.56|183.16|0
1642581600000|2022-01-19 08:40:00|188.13|185.73|188.03|185.63|188.75|186.35|187.41|185.01|0
1642581900000|2022-01-19 08:45:00|188.13|185.73|188.75|186.35|189.27|186.87|187.66|185.26|0
1642582200000|2022-01-19 08:50:00|188.64|186.24|190.93|188.53|191.04|188.64|188.33|185.93|0
1642582500000|2022-01-19 08:55:00|190.88|188.48|191.04|188.64|191.35|188.95|190.41|188.01|0
1642582800000|2022-01-19 09:00:00|190.83|188.43|191.14|188.74|191.56|189.16|189.73|187.33|0
1642583100000|2022-01-19 09:05:00|191.29|188.89|190.72|188.32|191.87|189.47|190.51|188.11|0
1642583400000|2022-01-19 09:10:00|191.35|188.95|189.88|187.48|191.35|188.95|189.88|187.48|0
1642583700000|2022-01-19 09:15:00|189.78|187.38|191.76|189.36|191.87|189.47|189.78|187.38|0
1642584000000|2022-01-19 09:20:00|191.66|189.26|190.82|188.42|194.02|191.62|190.19|187.79|0
1642584300000|2022-01-19 09:25:00|190.71|188.31|189.46|187.06|191.13|188.73|189.46|187.06|0
1642584600000|2022-01-19 09:30:00|189.57|187.17|191.07|188.67|191.13|188.73|188.74|186.34|0
1642584900000|2022-01-19 09:35:00|191.13|188.73|191.96|189.56|191.96|189.56|190.61|188.21|0
1642585200000|2022-01-19 09:40:00|191.86|189.46|194.27|191.87|194.8|192.4|191.75|189.35|0
1642585500000|2022-01-19 09:45:00|194.17|191.77|194.48|192.08|195.33|192.93|194.06|191.66|0
1642585800000|2022-01-19 09:50:00|194.53|192.13|196.22|193.82|196.38|193.98|194.48|192.08|0
1642586100000|2022-01-19 09:55:00|196.17|193.77|197.87|195.47|198.41|196.01|195.85|193.45|0
1642586400000|2022-01-19 10:00:00|197.77|195.37|196.49|194.09|197.87|195.47|196.38|193.98|0
1642586700000|2022-01-19 10:05:00|196.38|193.98|196.91|194.51|197.66|195.26|196.38|193.98|0
1642587000000|2022-01-19 10:10:00|197.12|194.72|196.27|193.87|197.23|194.83|196.06|193.66|0
1642587300000|2022-01-19 10:15:00|196.32|193.92|197.33|194.93|197.33|194.93|195.95|193.55|0
1642587600000|2022-01-19 10:20:00|197.23|194.83|197.27|194.87|197.86|195.46|196.8|194.4|0
1642587900000|2022-01-19 10:25:00|197.22|194.82|196.8|194.4|197.44|195.04|196.16|193.76|0
1642588200000|2022-01-19 10:30:00|196.9|194.5|197.65|195.25|197.75|195.35|196.58|194.18|0
1642588500000|2022-01-19 10:35:00|197.59|195.19|197|194.6|198.02|195.62|196.74|194.34|0
1642588800000|2022-01-19 10:40:00|197.16|194.76|196.47|194.07|197.69|195.29|196.42|194.02|0
1642589100000|2022-01-19 10:45:00|196.42|194.02|197.11|194.71|197.96|195.56|196.15|193.75|0
1642589400000|2022-01-19 10:50:00|197.21|194.81|196.31|193.91|197.53|195.13|196.04|193.64|0
1642589700000|2022-01-19 10:55:00|196.2|193.8|198.81|196.41|198.81|196.41|195.94|193.54|0
1642590000000|2022-01-19 11:00:00|198.6|196.2|199.67|197.27|200.31|197.91|198.38|195.98|0
1642590300000|2022-01-19 11:05:00|199.56|197.16|199.18|196.78|200.1|197.7|198.81|196.41|0
1642590600000|2022-01-19 11:10:00|199.24|196.84|198.59|196.19|199.56|197.16|198.38|195.98|0
1642590900000|2022-01-19 11:15:00|198.64|196.24|197.63|195.23|199.02|196.62|197.42|195.02|0
1642591200000|2022-01-19 11:20:00|197.42|195.02|196.67|194.27|197.84|195.44|196.03|193.63|0
1642591500000|2022-01-19 11:25:00|196.61|194.21|195.71|193.31|196.77|194.37|195.71|193.31|0
1642591800000|2022-01-19 11:30:00|195.39|192.99|195.87|193.47|196.13|193.73|194.97|192.57|0
1642592100000|2022-01-19 11:35:00|195.92|193.52|197.19|194.79|197.41|195.01|195.92|193.52|0
1642592400000|2022-01-19 11:40:00|196.98|194.58|196.98|194.58|197.73|195.33|196.98|194.58|0
1642592700000|2022-01-19 11:45:00|196.87|194.47|198.26|195.86|198.26|195.86|196.77|194.37|0
1642593000000|2022-01-19 11:50:00|198.36|195.96|199.22|196.82|199.43|197.03|198.26|195.86|0
1642593300000|2022-01-19 11:55:00|199.11|196.71|199.32|196.92|199.54|197.14|198.47|196.07|0
1642593600000|2022-01-19 12:00:00|199.22|196.82|199.96|197.56|200.07|197.67|199.22|196.82|0
1642593900000|2022-01-19 12:05:00|200.07|197.67|199.53|197.13|200.18|197.78|199.32|196.92|0
1642594200000|2022-01-19 12:10:00|199.43|197.03|199.53|197.13|200.18|197.78|199.1|196.7|0
1642594500000|2022-01-19 12:15:00|199.75|197.35|198.35|195.95|200.07|197.67|197.93|195.53|0
1642594800000|2022-01-19 12:20:00|198.46|196.06|198.35|195.95|198.89|196.49|197.71|195.31|0
1642595100000|2022-01-19 12:25:00|198.29|195.89|197.97|195.57|198.61|196.21|197.92|195.52|0
1642595400000|2022-01-19 12:30:00|197.92|195.52|199.63|197.23|199.74|197.34|197.92|195.52|0
1642595700000|2022-01-19 12:35:00|199.74|197.34|197.22|194.82|200.06|197.66|197.22|194.82|0
1642596000000|2022-01-19 12:40:00|197.28|194.88|197.38|194.98|197.7|195.3|196.96|194.56|0
1642596300000|2022-01-19 12:45:00|197.28|194.88|198.77|196.37|198.77|196.37|197.28|194.88|0
1642596600000|2022-01-19 12:50:00|198.66|196.26|199.52|197.12|199.84|197.44|198.66|196.26|0
1642596900000|2022-01-19 12:55:00|199.62|197.22|199.51|197.11|199.84|197.44|199.41|197.01|0
1642597200000|2022-01-19 13:00:00|199.41|197.01|200.37|197.97|200.48|198.08|199.3|196.9|0
1642597500000|2022-01-19 13:05:00|200.26|197.86|202.31|199.91|202.85|200.45|200.26|197.86|0
1642597800000|2022-01-19 13:10:00|202.42|200.02|202.31|199.91|202.85|200.45|201.66|199.26|0
1642598100000|2022-01-19 13:15:00|202.42|200.02|202.31|199.91|203.28|200.88|201.66|199.26|0
1642598400000|2022-01-19 13:20:00|202.2|199.8|203.18|200.78|205.23|202.83|200.52|198.12|0
1642598700000|2022-01-19 13:25:00|203.29|200.89|203.7|201.3|204.22|201.82|203.27|200.87|0
1642599000000|2022-01-19 13:30:00|203.81|201.41|201.32|198.92|203.81|201.41|201.1|198.7|0
1642599300000|2022-01-19 13:35:00|201.21|198.81|202.02|199.62|202.4|200|201.21|198.81|0
1642599600000|2022-01-19 13:40:00|202.07|199.67|200.78|198.38|202.29|199.89|200.78|198.38|0
1642599900000|2022-01-19 13:45:00|200.88|198.48|201.21|198.81|201.31|198.91|200.45|198.05|0
1642600200000|2022-01-19 13:50:00|201.1|198.7|201.2|198.8|202.5|200.1|201.1|198.7|0
1642600500000|2022-01-19 13:55:00|201.31|198.91|204.24|201.84|204.57|202.17|201.31|198.91|0
1642600800000|2022-01-19 14:00:00|204.35|201.95|202.4|200|204.46|202.06|202.4|200|0
1642601100000|2022-01-19 14:05:00|202.5|200.1|202.61|200.21|203.26|200.86|202.4|200|0
1642601400000|2022-01-19 14:10:00|202.5|200.1|201.96|199.56|202.93|200.53|201.96|199.56|0
1642601700000|2022-01-19 14:15:00|202.07|199.67|202.39|199.99|202.61|200.21|201.74|199.34|0
1642602000000|2022-01-19 14:20:00|202.28|199.88|201.63|199.23|203.15|200.75|201.31|198.91|0
1642602300000|2022-01-19 14:25:00|201.31|198.91|201.96|199.56|202.5|200.1|201.31|198.91|0
1642602600000|2022-01-19 14:30:00|201.85|199.45|201.5|199.1|205.72|203.32|200.88|198.48|0
1642602900000|2022-01-19 14:35:00|201.39|198.99|207.68|205.28|209.06|206.66|201.28|198.88|0
1642603200000|2022-01-19 14:40:00|208.12|205.72|205.82|203.42|208.12|205.72|202.46|200.06|0
1642603500000|2022-01-19 14:45:00|205.61|203.21|205.33|202.93|208.78|206.38|204.3|201.9|0
1642603800000|2022-01-19 14:50:00|205.5|203.1|207.13|204.73|208.67|206.27|203.43|201.03|0
1642604100000|2022-01-19 14:55:00|207.57|205.17|207.9|205.5|208.83|206.43|206.69|204.29|0
1642604400000|2022-01-19 15:00:00|208.61|206.21|206.04|203.64|208.88|206.48|204.19|201.79|0
1642604700000|2022-01-19 15:05:00|205.82|203.42|202.35|199.95|205.93|203.53|201.27|198.87|0
1642605000000|2022-01-19 15:10:00|202.13|199.73|203.75|201.35|204.51|202.11|201.48|199.08|0
1642605300000|2022-01-19 15:15:00|203.8|201.4|200.62|198.22|204.29|201.89|199.55|197.15|0
1642605600000|2022-01-19 15:20:00|200.83|198.43|197.95|195.55|201.48|199.08|197.95|195.55|0
1642605900000|2022-01-19 15:25:00|198.27|195.87|195.24|192.84|199.76|197.36|193.22|190.82|0
1642606200000|2022-01-19 15:30:00|195.35|192.95|194.63|192.23|196.72|194.32|193.59|191.19|0
1642606500000|2022-01-19 15:35:00|194.31|191.91|193.47|191.07|195.58|193.18|193.16|190.76|0
1642606800000|2022-01-19 15:40:00|193.36|190.96|193.57|191.17|193.99|191.59|192.63|190.23|0
1642607100000|2022-01-19 15:45:00|193.47|191.07|192.11|189.71|194.31|191.91|191.69|189.29|0
1642607400000|2022-01-19 15:50:00|192|189.6|194.2|191.8|195.57|193.17|192|189.6|0
1642607700000|2022-01-19 15:55:00|193.67|191.27|194.83|192.43|195.89|193.49|192.94|190.54|0
1642608000000|2022-01-19 16:00:00|194.93|192.53|194.09|191.69|196.09|193.69|193.67|191.27|0
1642608300000|2022-01-19 16:05:00|194.19|191.79|193.67|191.27|194.61|192.21|192.83|190.43|0
1642608600000|2022-01-19 16:10:00|193.77|191.37|190.27|187.87|193.77|191.37|190.27|187.87|0
1642608900000|2022-01-19 16:15:00|190.43|188.03|190.63|188.23|192.3|189.9|188.98|186.58|0
1642609200000|2022-01-19 16:20:00|190.53|188.13|188.87|186.47|191.36|188.96|188.56|186.16|0
1642609500000|2022-01-19 16:25:00|189.08|186.68|191.78|189.38|192.82|190.42|188.46|186.06|0
1642609800000|2022-01-19 16:30:00|192.09|189.69|190.21|187.81|194.4|192|189.7|187.3|0
1642610100000|2022-01-19 16:35:00|190.32|187.92|193.11|190.71|193.21|190.81|189.18|186.78|0
1642610400000|2022-01-19 16:40:00|192.8|190.4|192.48|190.08|193.74|191.34|191.13|188.73|0
1642610700000|2022-01-19 16:45:00|192.38|189.98|195.1|192.7|195.62|193.22|191.96|189.56|0
1642611000000|2022-01-19 16:50:00|194.89|192.49|192.05|189.65|197.84|195.44|192.05|189.65|0
1642611300000|2022-01-19 16:55:00|192.15|189.75|195.26|192.86|195.47|193.07|191.42|189.02|0
1642611600000|2022-01-19 17:00:00|195.36|192.96|196.32|193.92|197.06|194.66|195.15|192.75|0
1642611900000|2022-01-19 17:05:00|196.42|194.02|198.34|195.94|198.55|196.15|196.21|193.81|0
1642612200000|2022-01-19 17:10:00|198.45|196.05|199.91|197.51|203.15|200.75|194.09|191.69|0
1642612500000|2022-01-19 17:15:00|200.02|197.62|198.52|196.12|200.13|197.73|198.09|195.69|0
1642612800000|2022-01-19 17:20:00|198.73|196.33|200.23|197.83|200.66|198.26|198.3|195.9|0
1642613100000|2022-01-19 17:25:00|200.01|197.61|200.98|198.58|201.31|198.91|199.58|197.18|0
1642613400000|2022-01-19 17:30:00|200.87|198.47|199.69|197.29|201.63|199.23|199.47|197.07|0
1642613700000|2022-01-19 17:35:00|199.47|197.07|197.97|195.57|200.22|197.82|197.97|195.57|0
1642614000000|2022-01-19 17:40:00|198.19|195.79|197.54|195.14|198.51|196.11|196.59|194.19|0
1642614300000|2022-01-19 17:45:00|197.65|195.25|199.47|197.07|200.65|198.25|196.91|194.51|0
1642614600000|2022-01-19 17:50:00|199.36|196.96|197.43|195.03|200.22|197.82|197.43|195.03|0
1642614900000|2022-01-19 17:55:00|197.54|195.14|200.75|198.35|201.18|198.78|197.54|195.14|0
1642615200000|2022-01-19 18:00:00|201.18|198.78|200.54|198.14|201.18|198.78|197.54|195.14|0
1642615500000|2022-01-19 18:05:00|200.11|197.71|196.49|194.09|200.48|198.08|196.02|193.62|0
1642615800000|2022-01-19 18:10:00|196.55|194.15|197.51|195.11|197.73|195.33|196.34|193.94|0
1642616100000|2022-01-19 18:15:00|197.62|195.22|196.55|194.15|198.05|195.65|196.12|193.72|0
1642616400000|2022-01-19 18:20:00|196.44|194.04|195.16|192.76|196.65|194.25|194.84|192.44|0
1642616700000|2022-01-19 18:25:00|195.48|193.08|192.93|190.53|196.01|193.61|192.82|190.42|0
1642617000000|2022-01-19 18:30:00|193.25|190.85|193.35|190.95|194.41|192.01|192.08|189.68|0
1642617300000|2022-01-19 18:35:00|193.14|190.74|191.45|189.05|193.14|190.74|191.03|188.63|0
1642617600000|2022-01-19 18:40:00|191.34|188.94|191.66|189.26|191.97|189.57|190.5|188.1|0
1642617900000|2022-01-19 18:45:00|191.76|189.36|190.92|188.52|192.18|189.78|190.71|188.31|0
1642618200000|2022-01-19 18:50:00|190.81|188.41|191.34|188.94|191.65|189.25|189.56|187.16|0
1642618500000|2022-01-19 18:55:00|191.23|188.83|190.92|188.52|192.6|190.2|190.5|188.1|0
1642618800000|2022-01-19 19:00:00|190.71|188.31|189.97|187.57|191.65|189.25|189.55|187.15|0
1642619100000|2022-01-19 19:05:00|190.08|187.68|186.33|183.93|190.18|187.78|185.92|183.52|0
1642619400000|2022-01-19 19:10:00|186.43|184.03|185.19|182.79|187.16|184.76|184.78|182.38|0
1642619700000|2022-01-19 19:15:00|185.29|182.89|186.62|184.22|186.83|184.43|180.17|177.77|0
1642620000000|2022-01-19 19:20:00|186.52|184.12|185.18|182.78|186.52|184.12|184.26|181.86|0
1642620300000|2022-01-19 19:25:00|184.97|182.57|183.74|181.34|185.49|183.09|183.54|181.14|0
1642620600000|2022-01-19 19:30:00|183.54|181.14|184.56|182.16|184.76|182.36|182.92|180.52|0
1642620900000|2022-01-19 19:35:00|184.35|181.95|184.56|182.16|186|183.6|184.25|181.85|0
1642621200000|2022-01-19 19:40:00|184.97|182.57|188.01|185.61|188.17|185.77|184.35|181.95|0
1642621500000|2022-01-19 19:45:00|187.96|185.56|185.48|183.08|188.27|185.87|184.96|182.56|0
1642621800000|2022-01-19 19:50:00|185.58|183.18|187.23|184.83|187.44|185.04|185.37|182.97|0
1642622100000|2022-01-19 19:55:00|187.44|185.04|187.33|184.93|189.41|187.01|186.71|184.31|0
1642622400000|2022-01-19 20:00:00|187.23|184.83|185.78|183.38|187.95|185.55|185.16|182.76|0
1642622700000|2022-01-19 20:05:00|185.88|183.48|186.71|184.31|188.26|185.86|185.68|183.28|0
1642623000000|2022-01-19 20:10:00|186.4|184|189.72|187.32|190.34|187.94|186.4|184|0
1642623300000|2022-01-19 20:15:00|189.93|187.53|187.68|185.28|190.34|187.94|186.7|184.3|0
1642623600000|2022-01-19 20:20:00|187.74|185.34|186.8|184.4|188.57|186.17|186.5|184.1|0
1642623900000|2022-01-19 20:25:00|187.01|184.61|184.02|181.62|187.74|185.34|183.62|181.22|0
1642624200000|2022-01-19 20:30:00|183.82|181.42|181.47|179.07|184.33|181.93|181.17|178.77|0
1642624500000|2022-01-19 20:35:00|181.58|179.18|180.26|177.86|182.29|179.89|180.26|177.86|0
1642624800000|2022-01-19 20:40:00|180.16|177.76|181.47|179.07|182.59|180.19|179.85|177.45|0
1642625100000|2022-01-19 20:45:00|181.98|179.58|180.66|178.26|182.18|179.78|180.66|178.26|0
1642625400000|2022-01-19 20:50:00|179.65|177.25|174.63|172.23|181.44|179.04|173.93|171.53|0
1642625700000|2022-01-19 20:55:00|174.53|172.13|171.22|168.82|176.85|174.45|170.15|167.75|0
1642626000000|2022-01-19 21:00:00|171.13|168.73|171.22|168.82|173.19|170.79|169.85|167.45|0
1642626300000|2022-01-19 21:05:00|171.42|169.02|171.32|168.92|172.6|170.2|171.32|168.92|0
1642626600000|2022-01-19 21:10:00|171.51|169.11|171.41|169.01|172.5|170.1|171.32|168.92|0
1642626900000|2022-01-19 21:15:00|172.01|169.21|171.42|168.62|172.4|169.6|171.32|168.52|0
1642627200000|2022-01-19 21:20:00|171.51|168.71|170.34|167.54|171.61|168.81|170.34|167.54|0
1642627500000|2022-01-19 21:25:00|170.43|167.63|169.85|167.05|170.43|167.63|168.78|165.98|0
1642627800000|2022-01-19 21:30:00|169.94|167.14|170.04|167.24|170.53|167.73|169.75|166.95|0
1642628100000|2022-01-19 21:35:00|169.94|167.14|169.65|166.85|170.04|167.24|169.36|166.56|0
1642628400000|2022-01-19 21:40:00|169.75|166.95|169.74|166.94|170.13|167.33|169.3|166.5|0
1642628700000|2022-01-19 21:45:00|169.89|167.09|171.6|168.8|171.6|168.8|169.84|167.04|0
1642629000000|2022-01-19 21:50:00|171.5|168.7|171.84|169.04|171.9|169.1|171.5|168.7|0
1642629300000|2022-01-19 21:55:00|171.89|169.09|171.25|168.45|172.14|169.34|171.11|168.31|0
1642629600000|2022-01-19 22:00:00|171.5|168.7|171.23|168.43|171.5|168.7|171.15|168.35|0
1642629900000|2022-01-19 22:05:00|171.13|168.33|171.15|168.35|171.23|168.43|171.05|168.25|0
1642630200000|2022-01-19 22:10:00|171.17|168.37|171.12|168.32|171.23|168.43|171.09|168.29|0
1642630500000|2022-01-19 22:15:00|171.16|168.36|171.08|168.28|171.27|168.47|171.08|168.28|0
1642630800000|2022-01-19 22:20:00|171.07|168.27|171.18|168.38|171.2|168.4|171|168.2|0
1642631100000|2022-01-19 22:25:00|171.2|168.4|171.07|168.27|171.2|168.4|171.05|168.25|0
1642631400000|2022-01-19 22:30:00|171.08|168.28|171.08|168.28|171.08|168.28|171.07|168.27|0
1642631700000|2022-01-19 22:35:00|171.09|168.29|171.14|168.34|171.2|168.4|171.07|168.27|0
1642632000000|2022-01-19 22:40:00|171.09|168.29|171.13|168.33|171.26|168.46|171.06|168.26|0
1642632300000|2022-01-19 22:45:00|171.15|168.35|171.35|168.55|171.36|168.56|171.15|168.35|0
1642632600000|2022-01-19 22:50:00|171.37|168.57|171.36|168.56|171.49|168.69|171.36|168.56|0
1642632900000|2022-01-19 22:55:00|171.37|168.57|171.75|168.95|171.82|169.02|171.29|168.49|0
1642633200000|2022-01-19 23:00:00|171.72|168.92|172.51|169.71|172.9|170.1|171.72|168.92|0
1642633500000|2022-01-19 23:05:00|172.61|169.81|172.75|169.95|173.15|170.35|172.56|169.76|0
1642633800000|2022-01-19 23:10:00|172.85|170.05|171.67|168.87|172.85|170.05|171.47|168.67|0
1642634100000|2022-01-19 23:15:00|171.77|168.97|171.27|168.47|172.16|169.36|170.79|167.99|0
1642634400000|2022-01-19 23:20:00|171.18|168.38|170.1|167.3|171.47|168.67|170.1|167.3|0
1642634700000|2022-01-19 23:25:00|170.19|167.39|170|167.2|170.88|168.08|169.51|166.71|0
1642635000000|2022-01-19 23:30:00|169.9|167.1|170.39|167.59|170.88|168.08|169.9|167.1|0
1642635300000|2022-01-19 23:35:00|170.19|167.39|170.68|167.88|170.68|167.88|169.41|166.61|0
1642635600000|2022-01-19 23:40:00|170.78|167.98|171.07|168.27|171.26|168.46|170.29|167.49|0
1642635900000|2022-01-19 23:45:00|171.17|168.37|170.38|167.58|171.17|168.37|170.19|167.39|0
1642636200000|2022-01-19 23:50:00|170.28|167.48|168.28|165.48|170.28|167.48|167.56|164.76|0
1642636500000|2022-01-19 23:55:00|168.24|165.44|167.85|165.05|168.53|165.73|167.65|164.85|0
1642636800000|2022-01-20 00:00:00|167.94|165.14|170.47|167.67|170.77|167.97|167.94|165.14|0
1642637100000|2022-01-20 00:05:00|170.38|167.58|172.44|169.64|172.63|169.83|170.38|167.58|0
1642637400000|2022-01-20 00:10:00|172.38|169.58|173.32|170.52|173.42|170.62|172.14|169.34|0
1642637700000|2022-01-20 00:15:00|173.12|170.32|172.92|170.12|173.82|171.02|172.73|169.93|0
1642638000000|2022-01-20 00:20:00|173.02|170.22|173.61|170.81|173.76|170.96|172.83|170.03|0
1642638300000|2022-01-20 00:25:00|173.71|170.91|173.71|170.91|173.91|171.11|173.02|170.22|0
1642638600000|2022-01-20 00:30:00|173.61|170.81|174.3|171.5|174.31|171.51|172.92|170.12|0
1642638900000|2022-01-20 00:35:00|174.21|171.41|172.33|169.53|174.21|171.41|172.03|169.23|0
1642639200000|2022-01-20 00:40:00|172.47|169.67|172.13|169.33|172.82|170.02|171.64|168.84|0
1642639500000|2022-01-20 00:45:00|172.23|169.43|171.44|168.64|172.27|169.47|171.44|168.64|0
1642639800000|2022-01-20 00:50:00|171.34|168.54|171.43|168.63|171.44|168.64|170.26|167.46|0
1642640100000|2022-01-20 00:55:00|171.48|168.68|172.52|169.72|172.61|169.81|171.34|168.54|0
1642640400000|2022-01-20 01:00:00|172.61|169.81|172.76|169.96|174.3|171.5|172.61|169.81|0
1642640700000|2022-01-20 01:05:00|172.71|169.91|173|170.2|173.3|170.5|171.63|168.83|0
1642641000000|2022-01-20 01:10:00|173.1|170.3|171.97|169.17|173.15|170.35|171.97|169.17|0
1642641300000|2022-01-20 01:15:00|171.82|169.02|169.57|166.77|171.82|169.02|169.27|166.47|0
1642641600000|2022-01-20 01:20:00|169.27|166.47|169.66|166.86|169.81|167.01|168.11|165.31|0
1642641900000|2022-01-20 01:25:00|169.71|166.91|171.32|168.52|171.32|168.52|168.98|166.18|0
1642642200000|2022-01-20 01:30:00|171.42|168.62|171.96|169.16|172.06|169.26|171.03|168.23|0
1642642500000|2022-01-20 01:35:00|171.91|169.11|172.11|169.31|172.6|169.8|171.27|168.47|0
1642642800000|2022-01-20 01:40:00|172.01|169.21|171.71|168.91|172.11|169.31|170.54|167.74|0
1642643100000|2022-01-20 01:45:00|171.81|169.01|172.69|169.89|173.29|170.49|171.81|169.01|0
1642643400000|2022-01-20 01:50:00|172.6|169.8|172.59|169.79|172.99|170.19|172.15|169.35|0
1642643700000|2022-01-20 01:55:00|172.69|169.89|172.39|169.59|173.09|170.29|172.2|169.4|0
1642644000000|2022-01-20 02:00:00|172.49|169.69|173.97|171.17|174.07|171.27|172.39|169.59|0
1642644300000|2022-01-20 02:05:00|174.02|171.22|173.77|170.97|174.17|171.37|173.62|170.82|0
1642644600000|2022-01-20 02:10:00|173.87|171.07|173.57|170.77|174.47|171.67|173.57|170.77|0
1642644900000|2022-01-20 02:15:00|173.67|170.87|174.27|171.47|174.66|171.86|173.52|170.72|0
1642645200000|2022-01-20 02:20:00|174.17|171.37|173.97|171.17|174.27|171.47|173.47|170.67|0
1642645500000|2022-01-20 02:25:00|174.01|171.21|173.57|170.77|174.06|171.26|173.47|170.67|0
1642645800000|2022-01-20 02:30:00|173.62|170.82|174.56|171.76|174.66|171.86|173.37|170.57|0
1642646100000|2022-01-20 02:35:00|174.66|171.86|174.76|171.96|175.1|172.3|174.46|171.66|0
1642646400000|2022-01-20 02:40:00|174.75|171.95|173.61|170.81|174.85|172.05|173.61|170.81|0
1642646700000|2022-01-20 02:45:00|173.66|170.86|173.17|170.37|173.76|170.96|172.67|169.87|0
1642647000000|2022-01-20 02:50:00|173.21|170.41|173.56|170.76|173.76|170.96|173.17|170.37|0
1642647300000|2022-01-20 02:55:00|173.51|170.71|173.26|170.46|173.95|171.15|173.16|170.36|0
1642647600000|2022-01-20 03:00:00|173.31|170.51|173.46|170.66|173.66|170.86|172.96|170.16|0
1642647900000|2022-01-20 03:05:00|173.5|170.7|173.36|170.56|173.7|170.9|173.06|170.26|0
1642648200000|2022-01-20 03:10:00|173.3|170.5|173.16|170.36|173.45|170.65|172.81|170.01|0
1642648500000|2022-01-20 03:15:00|173.3|170.5|174.94|172.14|175.14|172.34|173.1|170.3|0
1642648800000|2022-01-20 03:20:00|175.04|172.24|175.04|172.24|175.44|172.64|174.79|171.99|0
1642649100000|2022-01-20 03:25:00|174.98|172.18|174.54|171.74|175.43|172.63|174.44|171.64|0
1642649400000|2022-01-20 03:30:00|174.44|171.64|175.43|172.63|175.53|172.73|174.44|171.64|0
1642649700000|2022-01-20 03:35:00|175.33|172.53|175.83|173.03|175.88|173.08|175.03|172.23|0
1642650000000|2022-01-20 03:40:00|175.78|172.98|176.43|173.63|176.43|173.63|175.43|172.63|0
1642650300000|2022-01-20 03:45:00|176.53|173.73|176.92|174.12|177.33|174.53|176.53|173.73|0
1642650600000|2022-01-20 03:50:00|176.82|174.02|178.93|176.13|178.93|176.13|176.47|173.67|0
1642650900000|2022-01-20 03:55:00|178.73|175.93|178.53|175.73|179.34|176.54|178.23|175.43|0
1642651200000|2022-01-20 04:00:00|178.58|175.78|179.64|176.84|180.04|177.24|178.58|175.78|0
1642651500000|2022-01-20 04:05:00|179.58|176.78|179.13|176.33|179.58|176.78|178.93|176.13|0
1642651800000|2022-01-20 04:10:00|179.08|176.28|179.23|176.43|179.43|176.63|178.73|175.93|0
1642652100000|2022-01-20 04:15:00|179.18|176.38|178.32|175.52|179.23|176.43|178.27|175.47|0
1642652400000|2022-01-20 04:20:00|178.37|175.57|178.67|175.87|178.92|176.12|178.22|175.42|0
1642652700000|2022-01-20 04:25:00|178.72|175.92|178.52|175.72|179.02|176.22|178.42|175.62|0
1642653000000|2022-01-20 04:30:00|178.42|175.62|179.12|176.32|179.22|176.42|178.32|175.52|0
1642653300000|2022-01-20 04:35:00|179.17|176.37|178.92|176.12|179.17|176.37|178.41|175.61|0
1642653600000|2022-01-20 04:40:00|178.97|176.17|178.51|175.71|179.22|176.42|178.41|175.61|0
1642653900000|2022-01-20 04:45:00|178.56|175.76|178.81|176.01|179.01|176.21|178.21|175.41|0
1642654200000|2022-01-20 04:50:00|178.91|176.11|178.81|176.01|179.12|176.32|178.81|176.01|0
1642654500000|2022-01-20 04:55:00|178.91|176.11|178.51|175.71|179.01|176.21|178.51|175.71|0
1642654800000|2022-01-20 05:00:00|178.61|175.81|179.62|176.82|179.92|177.12|178.51|175.71|0
1642655100000|2022-01-20 05:05:00|179.72|176.92|179.11|176.31|179.76|176.96|179.01|176.21|0
1642655400000|2022-01-20 05:10:00|179.16|176.36|179.41|176.61|179.61|176.81|179.01|176.21|0
1642655700000|2022-01-20 05:15:00|179.46|176.66|179.35|176.55|180.02|177.22|179.1|176.3|0
1642656000000|2022-01-20 05:20:00|179.31|176.51|178.5|175.7|179.31|176.51|178.04|175.24|0
1642656300000|2022-01-20 05:25:00|178.4|175.6|177.09|174.29|178.4|175.6|177.09|174.29|0
1642656600000|2022-01-20 05:30:00|177.19|174.39|177.69|174.89|177.84|175.04|176.69|173.89|0
1642656900000|2022-01-20 05:35:00|177.59|174.79|177.28|174.48|177.63|174.83|176.98|174.18|0
1642657200000|2022-01-20 05:40:00|177.18|174.38|177.38|174.58|177.69|174.89|177.18|174.38|0
1642657500000|2022-01-20 05:45:00|177.28|174.48|177.08|174.28|177.78|174.98|176.98|174.18|0
1642657800000|2022-01-20 05:50:00|176.98|174.18|177.28|174.48|177.38|174.58|176.98|174.18|0
1642658100000|2022-01-20 05:55:00|177.38|174.58|177.38|174.58|178.18|175.38|176.98|174.18|0
1642658400000|2022-01-20 06:00:00|177.48|174.68|178.38|175.58|178.38|175.58|177.18|174.38|0
1642658700000|2022-01-20 06:05:00|178.33|175.53|177.98|175.18|178.33|175.53|177.37|174.57|0
1642659000000|2022-01-20 06:10:00|177.88|175.08|178.18|175.38|178.38|175.58|177.27|174.47|0
1642659300000|2022-01-20 06:15:00|178.08|175.28|178.17|175.37|178.48|175.68|177.67|174.87|0
1642659600000|2022-01-20 06:20:00|178.22|175.42|178.07|175.27|178.48|175.68|177.77|174.97|0
1642659900000|2022-01-20 06:25:00|178.02|175.22|178.88|176.08|178.88|176.08|177.72|174.92|0
1642660200000|2022-01-20 06:30:00|178.98|176.18|179.18|176.38|179.18|176.38|178.57|175.77|0
1642660500000|2022-01-20 06:35:00|179.48|176.68|179.68|176.88|180.09|177.29|179.38|176.58|0
1642660800000|2022-01-20 06:40:00|179.58|176.78|179.78|176.98|180.03|177.23|179.48|176.68|0
1642661100000|2022-01-20 06:45:00|179.83|177.03|180.89|178.09|181.1|178.3|179.78|176.98|0
1642661400000|2022-01-20 06:50:00|180.79|177.99|180.89|178.09|181.1|178.3|180.49|177.69|0
1642661700000|2022-01-20 06:55:00|180.99|178.19|181.5|178.7|181.91|179.11|180.89|178.09|0
1642662000000|2022-01-20 07:00:00|181.4|178.6|180.69|177.89|181.7|178.9|180.63|177.83|0
1642662300000|2022-01-20 07:05:00|180.73|177.93|181.6|178.8|181.6|178.8|180.68|177.88|0
1642662600000|2022-01-20 07:10:00|181.7|178.9|182.21|179.41|182.52|179.72|181.6|178.8|0
1642662900000|2022-01-20 07:15:00|181.9|179.1|181.29|178.49|182|179.2|180.78|177.98|0
1642663200000|2022-01-20 07:20:00|181.39|178.59|180.17|177.37|181.49|178.69|180.07|177.27|0
1642663500000|2022-01-20 07:25:00|180.27|177.47|179.86|177.06|180.47|177.67|179.61|176.81|0
1642663800000|2022-01-20 07:30:00|179.76|176.96|180.07|177.27|180.07|177.27|179|176.2|0
1642664100000|2022-01-20 07:35:00|179.96|177.16|180.67|177.87|184.13|181.33|179.86|177.06|0
1642664400000|2022-01-20 07:40:00|180.77|177.97|182.5|179.7|182.81|180.01|180.67|177.87|0
1642664700000|2022-01-20 07:45:00|182.6|179.8|180.36|177.56|182.6|179.8|180.26|177.46|0
1642665000000|2022-01-20 07:50:00|180.46|177.66|179.85|177.05|180.46|177.66|179.35|176.55|0
1642665300000|2022-01-20 07:55:00|179.96|177.16|179.35|176.55|180.36|177.56|179.25|176.45|0
1642665600000|2022-01-20 08:00:00|179.45|176.65|179.35|176.55|180.46|177.66|179.35|176.55|0
1642665900000|2022-01-20 08:05:00|179.25|176.95|180.56|178.16|180.66|178.26|178.54|176.14|0
1642666200000|2022-01-20 08:10:00|180.66|178.26|177.63|175.23|180.86|178.46|177.63|175.23|0
1642666500000|2022-01-20 08:15:00|177.53|175.13|176.63|174.23|178.33|175.93|176.63|174.23|0
1642666800000|2022-01-20 08:20:00|176.43|174.03|175.63|173.23|176.63|174.23|175.03|172.63|0
1642667100000|2022-01-20 08:25:00|175.53|173.13|175.31|172.91|175.81|173.41|171.86|169.46|0
1642667400000|2022-01-20 08:30:00|175.21|172.81|176.8|174.4|176.8|174.4|173.81|171.41|0
1642667700000|2022-01-20 08:35:00|176.6|174.2|175.9|173.5|176.9|174.5|175.85|173.45|0
1642668000000|2022-01-20 08:40:00|175.8|173.4|175.5|173.1|176.7|174.3|175.1|172.7|0
1642668300000|2022-01-20 08:45:00|175.15|172.75|173.61|171.21|175.4|173|173.51|171.11|0
1642668600000|2022-01-20 08:50:00|174.2|171.8|175.64|173.24|176|173.6|173.91|171.51|0
1642668900000|2022-01-20 08:55:00|175.6|173.2|176.34|173.94|176.39|173.99|175.1|172.7|0
1642669200000|2022-01-20 09:00:00|176.29|173.89|175.54|173.14|177.4|175|175.54|173.14|0
1642669500000|2022-01-20 09:05:00|175.49|173.09|174|171.6|175.49|173.09|173.8|171.4|0
1642669800000|2022-01-20 09:10:00|173.95|171.55|174.84|172.44|174.84|172.44|172.96|170.56|0
1642670100000|2022-01-20 09:15:00|174.69|172.29|173.4|171|175.19|172.79|172.81|170.41|0
1642670400000|2022-01-20 09:20:00|173.35|170.95|173.84|171.44|174.49|172.09|173.1|170.7|0
1642670700000|2022-01-20 09:25:00|174.09|171.69|175.18|172.78|175.68|173.28|173.6|171.2|0
1642671000000|2022-01-20 09:30:00|175.28|172.88|177.18|174.78|177.48|175.08|175.08|172.68|0
1642671300000|2022-01-20 09:35:00|177.13|174.73|177.78|175.38|177.98|175.58|176.68|174.28|0
1642671600000|2022-01-20 09:40:00|177.68|175.28|177.38|174.98|178.39|175.99|177.38|174.98|0
1642671900000|2022-01-20 09:45:00|177.58|175.18|178.62|176.22|178.62|176.22|176.88|174.48|0
1642672200000|2022-01-20 09:50:00|178.52|176.12|179.32|176.92|179.77|177.37|178.21|175.81|0
1642672500000|2022-01-20 09:55:00|179.42|177.02|178.71|176.31|179.72|177.32|178.51|176.11|0
1642672800000|2022-01-20 10:00:00|178.81|176.41|179.21|176.81|179.37|176.97|178.61|176.21|0
1642673100000|2022-01-20 10:05:00|179.01|176.61|179.01|176.61|179.21|176.81|177.91|175.51|0
1642673400000|2022-01-20 10:10:00|179.11|176.71|178.61|176.21|179.41|177.01|178.61|176.21|0
1642673700000|2022-01-20 10:15:00|178.65|176.25|179.61|177.21|179.61|177.21|178.4|176|0
1642674000000|2022-01-20 10:20:00|179.51|177.11|180.52|178.12|180.62|178.22|179.11|176.71|0
1642674300000|2022-01-20 10:25:00|180.42|178.02|180.11|177.71|180.52|178.12|179.51|177.11|0
1642674600000|2022-01-20 10:30:00|179.91|177.51|179.1|176.7|180.01|177.61|178.9|176.5|0
1642674900000|2022-01-20 10:35:00|178.9|176.5|179.4|177|179.5|177.1|178.6|176.2|0
1642675200000|2022-01-20 10:40:00|179.5|177.1|179.8|177.4|180.01|177.61|179.25|176.85|0
1642675500000|2022-01-20 10:45:00|179.75|177.35|179.9|177.5|180.11|177.71|179.7|177.3|0
1642675800000|2022-01-20 10:50:00|179.8|177.4|180.31|177.91|180.31|177.91|179.7|177.3|0
1642676100000|2022-01-20 10:55:00|180.25|177.85|180.2|177.8|180.41|178.01|179.6|177.2|0
1642676400000|2022-01-20 11:00:00|180.3|177.9|181.32|178.92|181.62|179.22|180.2|177.8|0
1642676700000|2022-01-20 11:05:00|181.62|179.22|181.72|179.32|182.08|179.68|181.52|179.12|0
1642677000000|2022-01-20 11:10:00|181.62|179.22|181.31|178.91|182.13|179.73|181.11|178.71|0
1642677300000|2022-01-20 11:15:00|181.72|179.32|182.74|180.34|183.15|180.75|181.62|179.22|0
1642677600000|2022-01-20 11:20:00|182.84|180.44|182.53|180.13|182.84|180.44|182.12|179.72|0
1642677900000|2022-01-20 11:25:00|182.43|180.03|182.27|179.87|183.04|180.64|182.22|179.82|0
1642678200000|2022-01-20 11:30:00|182.33|179.93|181.2|178.8|182.33|179.93|181.1|178.7|0
1642678500000|2022-01-20 11:35:00|181.31|178.91|181.81|179.41|181.81|179.41|181.2|178.8|0
1642678800000|2022-01-20 11:40:00|181.76|179.36|180.9|178.5|181.86|179.46|180.9|178.5|0
1642679100000|2022-01-20 11:45:00|181|178.6|180.69|178.29|181|178.6|179.78|177.38|0
1642679400000|2022-01-20 11:50:00|180.64|178.24|180.69|178.29|181.6|179.2|180.39|177.99|0
1642679700000|2022-01-20 11:55:00|180.59|178.19|181.6|179.2|181.91|179.51|180.59|178.19|0
1642680000000|2022-01-20 12:00:00|181.5|179.1|181.9|179.5|182.11|179.71|180.38|177.98|0
1642680300000|2022-01-20 12:05:00|181.95|179.55|181.6|179.2|182.01|179.61|180.79|178.39|0
1642680600000|2022-01-20 12:10:00|181.5|179.1|181.29|178.89|181.8|179.4|181.04|178.64|0
1642680900000|2022-01-20 12:15:00|181.39|178.99|180.58|178.18|181.39|178.99|180.48|178.08|0
1642681200000|2022-01-20 12:20:00|180.48|178.08|180.27|177.87|181.29|178.89|180.07|177.67|0
1642681500000|2022-01-20 12:25:00|180.17|177.77|180.22|177.82|180.47|178.07|179.56|177.16|0
1642681800000|2022-01-20 12:30:00|180.27|177.87|178.86|176.46|180.68|178.28|178.86|176.46|0
1642682100000|2022-01-20 12:35:00|178.65|176.25|178.7|176.3|179.16|176.76|178.35|175.95|0
1642682400000|2022-01-20 12:40:00|178.65|176.25|177.65|175.25|178.65|176.25|177.05|174.65|0
1642682700000|2022-01-20 12:45:00|177.75|175.35|178.35|175.95|178.75|176.35|177.45|175.05|0
1642683000000|2022-01-20 12:50:00|178.25|175.85|178.65|176.25|178.75|176.35|177.94|175.54|0
1642683300000|2022-01-20 12:55:00|178.55|176.15|179.05|176.65|179.35|176.95|178.44|176.04|0
1642683600000|2022-01-20 13:00:00|178.85|176.45|178.84|176.44|178.85|176.45|177.54|175.14|0
1642683900000|2022-01-20 13:05:00|178.74|176.34|178.84|176.44|178.94|176.54|178.14|175.74|0
1642684200000|2022-01-20 13:10:00|178.94|176.54|179.14|176.74|179.14|176.74|177.84|175.44|0
1642684500000|2022-01-20 13:15:00|179.04|176.64|178.44|176.04|179.45|177.05|178.24|175.84|0
1642684800000|2022-01-20 13:20:00|178.34|175.94|178.43|176.03|178.74|176.34|178.03|175.63|0
1642685100000|2022-01-20 13:25:00|178.33|175.93|179.34|176.94|179.44|177.04|177.93|175.53|0
1642685400000|2022-01-20 13:30:00|179.44|177.04|181.67|179.27|182.28|179.88|179.14|176.74|0
1642685700000|2022-01-20 13:35:00|181.57|179.17|180.24|177.84|181.57|179.17|179.54|177.14|0
1642686000000|2022-01-20 13:40:00|180.14|177.74|180.85|178.45|180.95|178.55|179.64|177.24|0
1642686300000|2022-01-20 13:45:00|180.75|178.35|180.54|178.14|181.15|178.75|179.94|177.54|0
1642686600000|2022-01-20 13:50:00|180.64|178.24|181.76|179.36|181.97|179.57|180.64|178.24|0
1642686900000|2022-01-20 13:55:00|181.46|179.06|180.03|177.63|181.56|179.16|179.83|177.43|0
1642687200000|2022-01-20 14:00:00|180.13|177.73|180.23|177.83|180.54|178.14|179.73|177.33|0
1642687500000|2022-01-20 14:05:00|180.13|177.73|179.83|177.43|180.43|178.03|179.32|176.92|0
1642687800000|2022-01-20 14:10:00|179.72|177.32|179.82|177.42|180.53|178.13|179.22|176.82|0
1642688100000|2022-01-20 14:15:00|179.93|177.53|179.82|177.42|180.03|177.63|179.32|176.92|0
1642688400000|2022-01-20 14:20:00|179.72|177.32|179.72|177.32|180.63|178.23|179.62|177.22|0
1642688700000|2022-01-20 14:25:00|179.62|177.22|178.96|176.56|179.62|177.22|178.2|175.8|0
1642689000000|2022-01-20 14:30:00|179.01|176.61|181.75|179.35|184.1|181.7|178.51|176.11|0
1642689300000|2022-01-20 14:35:00|181.44|179.04|180.83|178.43|182.26|179.86|179.36|176.96|0
1642689600000|2022-01-20 14:40:00|180.52|178.12|185.85|183.45|185.85|183.45|179.51|177.11|0
1642689900000|2022-01-20 14:45:00|185.69|183.29|187.73|185.33|187.94|185.54|182.68|180.28|0
1642690200000|2022-01-20 14:50:00|187.21|184.81|189.71|187.31|190.75|188.35|186.49|184.09|0
1642690500000|2022-01-20 14:55:00|189.81|187.41|192.33|189.93|193.59|191.19|189.08|186.68|0
1642690800000|2022-01-20 15:00:00|193.17|190.77|191.27|188.87|193.49|191.09|190.44|188.04|0
1642691100000|2022-01-20 15:05:00|191.38|188.98|191.59|189.19|193.38|190.98|189.6|187.2|0
1642691400000|2022-01-20 15:10:00|191.48|189.08|190.64|188.24|192.75|190.35|189.28|186.88|0
1642691700000|2022-01-20 15:15:00|190.85|188.45|187.72|185.32|192.01|189.61|187.61|185.21|0
1642692000000|2022-01-20 15:20:00|187.82|185.42|190.85|188.45|190.95|188.55|187.72|185.32|0
1642692300000|2022-01-20 15:25:00|190.95|188.55|191.68|189.28|191.9|189.5|189.28|186.88|0
1642692600000|2022-01-20 15:30:00|191.58|189.18|194.64|192.24|196.45|194.05|191.58|189.18|0
1642692900000|2022-01-20 15:35:00|194.75|192.35|195.22|192.82|196.13|193.73|194.21|191.81|0
1642693200000|2022-01-20 15:40:00|195.28|192.88|195.06|192.66|196.66|194.26|195.06|192.66|0
1642693500000|2022-01-20 15:45:00|195.27|192.87|197.56|195.16|198.37|195.97|195.17|192.77|0
1642693800000|2022-01-20 15:50:00|197.78|195.38|198.53|196.13|198.85|196.45|197.24|194.84|0
1642694100000|2022-01-20 15:55:00|198.42|196.02|197.72|195.32|198.42|196.02|196.81|194.41|0
1642694400000|2022-01-20 16:00:00|197.77|195.37|199.6|197.2|200.58|198.18|197.77|195.37|0
1642694700000|2022-01-20 16:05:00|199.49|197.09|198.63|196.23|199.6|197.2|198.2|195.8|0
1642695000000|2022-01-20 16:10:00|198.74|196.34|196.37|193.97|198.74|196.34|195.63|193.23|0
1642695300000|2022-01-20 16:15:00|196.48|194.08|196.91|194.51|197.55|195.15|195.52|193.12|0
1642695600000|2022-01-20 16:20:00|196.8|194.4|195.41|193.01|196.8|194.4|194.35|191.95|0
1642695900000|2022-01-20 16:25:00|195.09|192.69|197.44|195.04|197.65|195.25|194.98|192.58|0
1642696200000|2022-01-20 16:30:00|197.65|195.25|197.81|195.41|198.3|195.9|197.33|194.93|0
1642696500000|2022-01-20 16:35:00|198.03|195.63|197.76|195.36|198.3|195.9|196.69|194.29|0
1642696800000|2022-01-20 16:40:00|197.87|195.47|193.17|190.77|197.87|195.47|193.07|190.67|0
1642697100000|2022-01-20 16:45:00|193.07|190.67|194.66|192.26|195.51|193.11|193.07|190.67|0
1642697400000|2022-01-20 16:50:00|194.97|192.57|194.97|192.57|196.68|194.28|194.97|192.57|0
1642697700000|2022-01-20 16:55:00|195.08|192.68|195.29|192.89|196.89|194.49|194.65|192.25|0
1642698000000|2022-01-20 17:00:00|195.5|193.1|195.5|193.1|196.78|194.38|194.97|192.57|0
1642698300000|2022-01-20 17:05:00|195.39|192.99|193.9|191.5|195.5|193.1|193.69|191.29|0
1642698600000|2022-01-20 17:10:00|193.8|191.4|194.65|192.25|194.86|192.46|193.48|191.08|0
1642698900000|2022-01-20 17:15:00|194.54|192.14|192.63|190.23|194.54|192.14|192.63|190.23|0
1642699200000|2022-01-20 17:20:00|192.53|190.13|194.01|191.61|194.11|191.71|192.31|189.91|0
1642699500000|2022-01-20 17:25:00|193.9|191.5|195.17|192.77|195.17|192.77|192.63|190.23|0
1642699800000|2022-01-20 17:30:00|195.07|192.67|196.24|193.84|196.34|193.94|195.07|192.67|0
1642700100000|2022-01-20 17:35:00|196.13|193.73|195.38|192.98|196.45|194.05|194.64|192.24|0
1642700400000|2022-01-20 17:40:00|195.27|192.87|195.91|193.51|196.45|194.05|195.06|192.66|0
1642700700000|2022-01-20 17:45:00|195.81|193.41|194.63|192.23|195.81|193.41|194.21|191.81|0
1642701000000|2022-01-20 17:50:00|194.74|192.34|192.2|189.8|194.74|192.34|192.14|189.74|0
1642701300000|2022-01-20 17:55:00|192.09|189.69|191.98|189.58|192.62|190.22|191.14|188.74|0
1642701600000|2022-01-20 18:00:00|191.77|189.37|189.04|186.64|191.77|189.37|188.73|186.33|0
1642701900000|2022-01-20 18:05:00|188.88|186.48|187.58|185.18|188.88|186.48|187.17|184.77|0
1642702200000|2022-01-20 18:10:00|187.32|184.92|189.14|186.74|189.56|187.16|187.17|184.77|0
1642702500000|2022-01-20 18:15:00|189.04|186.64|188|185.6|189.04|186.64|186.13|183.73|0
1642702800000|2022-01-20 18:20:00|187.68|185.28|187.47|185.07|188.72|186.32|187.16|184.76|0
1642703100000|2022-01-20 18:25:00|187.27|184.87|184.81|182.41|188.5|186.1|184.81|182.41|0
1642703400000|2022-01-20 18:30:00|184.91|182.51|183.82|181.42|185.27|182.87|183.36|180.96|0
1642703700000|2022-01-20 18:35:00|183.98|181.58|185.42|183.02|185.53|183.13|183.36|180.96|0
1642704000000|2022-01-20 18:40:00|185.32|182.92|185.11|182.71|186.25|183.85|185.11|182.71|0
1642704300000|2022-01-20 18:45:00|185.21|182.81|184.7|182.3|186.04|183.64|183.56|181.16|0
1642704600000|2022-01-20 18:50:00|184.8|182.4|185.52|183.12|185.94|183.54|184.59|182.19|0
1642704900000|2022-01-20 18:55:00|185.63|183.23|183.04|180.64|185.63|183.23|182.83|180.43|0
1642705200000|2022-01-20 19:00:00|183.14|180.74|188.23|185.83|188.33|185.93|183.14|180.74|0
1642705500000|2022-01-20 19:05:00|188.02|185.62|187.6|185.2|188.33|185.93|187.29|184.89|0
1642705800000|2022-01-20 19:10:00|187.7|185.3|181.5|179.1|188.33|185.93|181.29|178.89|0
1642706100000|2022-01-20 19:15:00|181.39|178.99|181.6|179.2|182.93|180.53|179.76|177.36|0
1642706400000|2022-01-20 19:20:00|181.8|179.4|181.29|178.89|182.42|180.02|180.06|177.66|0
1642706700000|2022-01-20 19:25:00|181.39|178.99|179.25|176.85|181.59|179.19|179.25|176.85|0
1642707000000|2022-01-20 19:30:00|179.35|176.95|177.63|175.23|179.35|176.95|177.12|174.72|0
1642707300000|2022-01-20 19:35:00|178.13|175.73|178.14|175.74|178.75|176.35|175.3|172.9|0
1642707600000|2022-01-20 19:40:00|178.04|175.64|176.73|174.33|178.04|175.64|176.43|174.03|0
1642707900000|2022-01-20 19:45:00|176.83|174.43|177.33|174.93|178.04|175.64|175.23|172.83|0
1642708200000|2022-01-20 19:50:00|177.13|174.73|177.33|174.93|178.64|176.24|176.43|174.03|0
1642708500000|2022-01-20 19:55:00|177.53|175.13|176.12|173.72|178.34|175.94|175.82|173.42|0
1642708800000|2022-01-20 20:00:00|176.02|173.62|174.32|171.92|178.34|175.94|173.53|171.13|0
1642709100000|2022-01-20 20:05:00|174.23|171.83|171.07|168.67|174.82|172.42|167.47|165.07|0
1642709400000|2022-01-20 20:10:00|171.17|168.77|169.7|167.3|172.85|170.45|169.5|167.1|0
1642709700000|2022-01-20 20:15:00|169.99|167.59|171.56|169.16|171.86|169.46|169.31|166.91|0
1642710000000|2022-01-20 20:20:00|171.46|169.06|167.46|165.06|171.46|169.06|167.26|164.86|0
1642710300000|2022-01-20 20:25:00|167.75|165.35|166|163.6|168.5|166.1|163.82|161.42|0
1642710600000|2022-01-20 20:30:00|165.62|163.22|164.37|161.97|166.29|163.89|163.51|161.11|0
1642710900000|2022-01-20 20:35:00|163.89|161.49|161.22|158.82|164.18|161.78|159.15|156.75|0
1642711200000|2022-01-20 20:40:00|161.32|158.92|159.71|157.31|162.65|160.25|159.43|157.03|0
1642711500000|2022-01-20 20:45:00|159.52|157.12|156.85|154.45|160.93|158.53|155.16|152.76|0
1642711800000|2022-01-20 20:50:00|156.67|154.27|152.35|149.95|159.09|156.69|152.35|149.95|0
1642712100000|2022-01-20 20:55:00|152.53|150.13|152.76|150.36|154.77|152.37|147.98|145.58|0
1642712400000|2022-01-20 21:00:00|152.58|150.18|149.15|146.75|153.85|151.45|148.88|146.48|0
1642712700000|2022-01-20 21:05:00|149.33|146.93|149.86|147.46|151.86|149.46|149.33|146.93|0
1642713000000|2022-01-20 21:10:00|149.77|147.37|148.96|146.56|150.77|148.37|148.52|146.12|0
1642713300000|2022-01-20 21:15:00|148.89|146.09|149.61|146.81|150.06|147.26|148.27|145.47|0
1642713600000|2022-01-20 21:20:00|149.43|146.63|147.73|144.93|149.7|146.9|147.46|144.66|0
1642713900000|2022-01-20 21:25:00|147.77|144.97|144.98|142.18|149.02|146.22|144.98|142.18|0
1642714200000|2022-01-20 21:30:00|144.1|141.3|145.77|142.97|145.77|142.97|143.66|140.86|0
1642714500000|2022-01-20 21:35:00|145.59|142.79|143.48|140.68|145.77|142.97|143.48|140.68|0
1642714800000|2022-01-20 21:40:00|143.26|140.46|141.65|138.85|143.83|141.03|138.94|136.14|0
1642715100000|2022-01-20 21:45:00|141.56|138.76|140.7|137.9|142.26|139.46|140.53|137.73|0
1642715400000|2022-01-20 21:50:00|140.22|137.42|145.32|142.52|145.41|142.61|140.01|137.21|0
1642715700000|2022-01-20 21:55:00|145.36|142.56|145.36|142.56|146.65|143.85|144.97|142.17|0
1642716000000|2022-01-20 22:00:00|145.45|142.65|145.68|142.88|145.94|143.14|144.68|141.88|0
1642716300000|2022-01-20 22:05:00|145.7|142.9|146.09|143.29|146.09|143.29|145.51|142.71|0
1642716600000|2022-01-20 22:10:00|146.17|143.37|146.31|143.51|146.31|143.51|146.14|143.34|0
1642716900000|2022-01-20 22:15:00|146.41|143.61|146.8|144|146.83|144.03|146.41|143.61|0
1642717200000|2022-01-20 22:20:00|146.83|144.03|151.67|148.87|151.82|149.02|146.83|144.03|0
1642717500000|2022-01-20 22:25:00|151.63|148.83|151.56|148.76|151.76|148.96|151.56|148.76|0
1642717800000|2022-01-20 22:30:00|151.62|148.82|151.75|148.95|151.75|148.95|151.6|148.8|0
1642718100000|2022-01-20 22:35:00|151.71|148.91|151.41|148.61|151.71|148.91|151.41|148.61|0
1642718400000|2022-01-20 22:40:00|151.46|148.66|151.01|148.21|151.51|148.71|151|148.2|0
1642718700000|2022-01-20 22:45:00|151.07|148.27|151.21|148.41|151.33|148.53|151.03|148.23|0
1642719000000|2022-01-20 22:50:00|151.22|148.42|151.13|148.33|151.26|148.46|150.97|148.17|0
1642719300000|2022-01-20 22:55:00|151.11|148.31|150.91|148.11|151.14|148.34|150.77|147.97|0
1642719600000|2022-01-20 23:00:00|149.89|147.09|152.8|150|152.8|150|149.45|146.65|0
1642719900000|2022-01-20 23:05:00|153.07|150.27|150.47|147.67|153.66|150.86|150.47|147.67|0
1642720200000|2022-01-20 23:10:00|150.51|147.71|150.02|147.22|151.76|148.96|149.49|146.69|0
1642720500000|2022-01-20 23:15:00|150.11|147.31|149.58|146.78|151|148.2|147.72|144.92|0
1642720800000|2022-01-20 23:20:00|149.49|146.69|150.38|147.58|150.64|147.84|148.25|145.45|0
1642721100000|2022-01-20 23:25:00|150.46|147.66|148.07|145.27|150.73|147.93|148.07|145.27|0
1642721400000|2022-01-20 23:30:00|148.29|145.49|148.95|146.15|149.61|146.81|148.15|145.35|0
1642721700000|2022-01-20 23:35:00|149.04|146.24|151.31|148.51|151.31|148.51|148.6|145.8|0
1642722000000|2022-01-20 23:40:00|151.26|148.46|151.66|148.86|151.98|149.18|151.08|148.28|0
1642722300000|2022-01-20 23:45:00|151.71|148.91|152.25|149.45|152.88|150.08|151.71|148.91|0
1642722600000|2022-01-20 23:50:00|152.16|149.36|151.66|148.86|152.52|149.72|150.9|148.1|0
1642722900000|2022-01-20 23:55:00|151.8|149|152.69|149.89|152.78|149.98|151.17|148.37|0
1642723200000|2022-01-21 00:00:00|152.78|149.98|150.63|147.83|153.78|150.98|150.27|147.47|0
1642723500000|2022-01-21 00:05:00|150.9|148.1|151.43|148.63|152.06|149.26|149.74|146.94|0
1642723800000|2022-01-21 00:10:00|151.38|148.58|151.83|149.03|152.69|149.89|150.63|147.83|0
1642724100000|2022-01-21 00:15:00|151.88|149.08|151.47|148.67|152.6|149.8|151.25|148.45|0
1642724400000|2022-01-21 00:20:00|151.29|148.49|150.84|148.04|151.52|148.72|149.6|146.8|0
1642724700000|2022-01-21 00:25:00|150.8|148|151.07|148.27|152.05|149.25|150.18|147.38|0
1642725000000|2022-01-21 00:30:00|150.93|148.13|150.93|148.13|151.42|148.62|150.22|147.42|0
1642725300000|2022-01-21 00:35:00|150.97|148.17|150.3|147.5|151.11|148.31|150.17|147.37|0
1642725600000|2022-01-21 00:40:00|150.39|147.59|149.05|146.25|150.39|147.59|148.61|145.81|0
1642725900000|2022-01-21 00:45:00|148.97|146.17|148.2|145.4|149.76|146.96|148.16|145.36|0
1642726200000|2022-01-21 00:50:00|148.07|145.27|147.63|144.83|148.96|146.16|147.23|144.43|0
1642726500000|2022-01-21 00:55:00|147.67|144.87|147.18|144.38|148.33|145.53|147.18|144.38|0
1642726800000|2022-01-21 01:00:00|147|144.2|147.84|145.04|148.51|145.71|147|144.2|0
1642727100000|2022-01-21 01:05:00|147.8|145|144.15|141.35|147.8|145|143.93|141.13|0
1642727400000|2022-01-21 01:10:00|144.02|141.22|144.46|141.66|144.72|141.92|142.63|139.83|0
1642727700000|2022-01-21 01:15:00|144.54|141.74|144.02|141.22|145.59|142.79|143.8|141|0
1642728000000|2022-01-21 01:20:00|143.93|141.13|146.69|143.89|146.77|143.97|143.93|141.13|0
1642728300000|2022-01-21 01:25:00|146.82|144.02|149.34|146.54|149.57|146.77|146.73|143.93|0
1642728600000|2022-01-21 01:30:00|149.3|146.5|149.03|146.23|149.3|146.5|147.61|144.81|0
1642728900000|2022-01-21 01:35:00|148.94|146.14|145.8|143|148.94|146.14|145.71|142.91|0
1642729200000|2022-01-21 01:40:00|145.53|142.73|144.65|141.85|146.59|143.79|144.04|141.24|0
1642729500000|2022-01-21 01:45:00|144.74|141.94|142.65|139.85|144.74|141.94|142.56|139.76|0
1642729800000|2022-01-21 01:50:00|142.56|139.76|145.7|142.9|145.7|142.9|142.56|139.76|0
1642730100000|2022-01-21 01:55:00|145.97|143.17|146.89|144.09|147.2|144.4|145.09|142.29|0
1642730400000|2022-01-21 02:00:00|146.85|144.05|147.46|144.66|148|145.2|146.4|143.6|0
1642730700000|2022-01-21 02:05:00|147.73|144.93|148.44|145.64|148.97|146.17|147.55|144.75|0
1642731000000|2022-01-21 02:10:00|148.48|145.68|148.12|145.32|148.48|145.68|147.64|144.84|0
1642731300000|2022-01-21 02:15:00|148.17|145.37|146.4|143.6|148.26|145.46|146.22|143.42|0
1642731600000|2022-01-21 02:20:00|146.49|143.69|147.46|144.66|147.72|144.92|146.22|143.42|0
1642731900000|2022-01-21 02:25:00|147.37|144.57|146.88|144.08|147.46|144.66|146.57|143.77|0
1642732200000|2022-01-21 02:30:00|146.92|144.12|146.22|143.42|147.1|144.3|146.22|143.42|0
1642732500000|2022-01-21 02:35:00|146.04|143.24|145.42|142.62|146.57|143.77|144.59|141.79|0
1642732800000|2022-01-21 02:40:00|145.34|142.54|142.8|140|145.38|142.58|142.8|140|0
1642733100000|2022-01-21 02:45:00|142.89|140.09|139.45|136.65|143.15|140.35|138.77|135.97|0
1642733400000|2022-01-21 02:50:00|139.4|136.6|139.91|137.11|140.43|137.63|138.68|135.88|0
1642733700000|2022-01-21 02:55:00|139.79|136.99|141.76|138.96|141.76|138.96|139.79|136.99|0
1642734000000|2022-01-21 03:00:00|141.85|139.05|141.59|138.79|142.11|139.31|141.16|138.36|0
1642734300000|2022-01-21 03:05:00|141.67|138.87|141.11|138.31|142.1|139.3|140.81|138.01|0
1642734600000|2022-01-21 03:10:00|141.15|138.35|140.64|137.84|141.5|138.7|139.7|136.9|0
1642734900000|2022-01-21 03:15:00|140.72|137.92|141.07|138.27|141.93|139.13|140.72|137.92|0
1642735200000|2022-01-21 03:20:00|140.98|138.18|139.27|136.47|141.49|138.69|139.27|136.47|0
1642735500000|2022-01-21 03:25:00|139.35|136.55|140.29|137.49|140.67|137.87|139.35|136.55|0
1642735800000|2022-01-21 03:30:00|140.24|137.44|140.46|137.66|140.63|137.83|139.18|136.38|0
1642736100000|2022-01-21 03:35:00|140.5|137.7|139.3|136.5|140.5|137.7|138.75|135.95|0
1642736400000|2022-01-21 03:40:00|139.34|136.54|140.28|137.48|140.63|137.83|139.21|136.41|0
1642736700000|2022-01-21 03:45:00|140.03|137.23|139.68|136.88|140.45|137.65|139.43|136.63|0
1642737000000|2022-01-21 03:50:00|139.77|136.97|140.28|137.48|140.37|137.57|139.43|136.63|0
1642737300000|2022-01-21 03:55:00|140.37|137.57|141.4|138.6|141.52|138.72|139.94|137.14|0
1642737600000|2022-01-21 04:00:00|141.35|138.55|143.25|140.45|143.56|140.76|141.35|138.55|0
1642737900000|2022-01-21 04:05:00|143.3|140.5|145.57|142.77|145.57|142.77|143.3|140.5|0
1642738200000|2022-01-21 04:10:00|145.48|142.68|144.73|141.93|145.61|142.81|144.69|141.89|0
1642738500000|2022-01-21 04:15:00|144.69|141.89|143.59|140.79|144.78|141.98|143.21|140.41|0
1642738800000|2022-01-21 04:20:00|143.73|140.93|143.38|140.58|144.25|141.45|143.03|140.23|0
1642739100000|2022-01-21 04:25:00|143.42|140.62|144.07|141.27|144.16|141.36|142.6|139.8|0
1642739400000|2022-01-21 04:30:00|143.94|141.14|143.72|140.92|145.12|142.32|143.72|140.92|0
1642739700000|2022-01-21 04:35:00|143.76|140.96|144.33|141.53|144.59|141.79|143.72|140.92|0
1642740000000|2022-01-21 04:40:00|144.28|141.48|142.62|139.82|144.42|141.62|142.45|139.65|0
1642740300000|2022-01-21 04:45:00|142.71|139.91|141.84|139.04|143.01|140.21|141.41|138.61|0
1642740600000|2022-01-21 04:50:00|141.88|139.08|142.14|139.34|142.44|139.64|141.41|138.61|0
1642740900000|2022-01-21 04:55:00|142.18|139.38|142.05|139.25|143.09|140.29|142.01|139.21|0
1642741200000|2022-01-21 05:00:00|142.18|139.38|143.14|140.34|143.4|140.6|141.84|139.04|0
1642741500000|2022-01-21 05:05:00|143.05|140.25|143.74|140.94|143.83|141.03|142.09|139.29|0
1642741800000|2022-01-21 05:10:00|143.66|140.86|142.78|139.98|144.09|141.29|142.61|139.81|0
1642742100000|2022-01-21 05:15:00|142.7|139.9|142.61|139.81|142.96|140.16|141.83|139.03|0
1642742400000|2022-01-21 05:20:00|142.56|139.76|143.83|141.03|143.83|141.03|142.52|139.72|0
1642742700000|2022-01-21 05:25:00|143.52|140.72|142.35|139.55|144|141.2|142.35|139.55|0
1642743000000|2022-01-21 05:30:00|142.52|139.72|144.17|141.37|144.52|141.72|142.52|139.72|0
1642743300000|2022-01-21 05:35:00|144.26|141.46|144.78|141.98|144.87|142.07|144.26|141.46|0
1642743600000|2022-01-21 05:40:00|144.69|141.89|146.14|143.34|146.28|143.48|144.47|141.67|0
1642743900000|2022-01-21 05:45:00|146.1|143.3|146.63|143.83|147.34|144.54|146.1|143.3|0
1642744200000|2022-01-21 05:50:00|146.72|143.92|146.45|143.65|147.16|144.36|146.36|143.56|0
1642744500000|2022-01-21 05:55:00|146.49|143.69|146.14|143.34|146.98|144.18|145.3|142.5|0
1642744800000|2022-01-21 06:00:00|146.05|143.25|145.22|142.42|146.76|143.96|144.91|142.11|0
1642745100000|2022-01-21 06:05:00|145.35|142.55|145.17|142.37|145.44|142.64|144.65|141.85|0
1642745400000|2022-01-21 06:10:00|145.3|142.5|145.82|143.02|146.19|143.39|144.91|142.11|0
1642745700000|2022-01-21 06:15:00|145.91|143.11|146.3|143.5|147|144.2|145.68|142.88|0
1642746000000|2022-01-21 06:20:00|146.17|143.37|147.8|145|148.11|145.31|146.12|143.32|0
1642746300000|2022-01-21 06:25:00|147.93|145.13|147.31|144.51|148.37|145.57|146.96|144.16|0
1642746600000|2022-01-21 06:30:00|148.02|145.22|149.17|146.37|149.26|146.46|147.22|144.42|0
1642746900000|2022-01-21 06:35:00|149.08|146.28|149.44|146.64|149.62|146.82|148.24|145.44|0
1642747200000|2022-01-21 06:40:00|149.35|146.55|149.3|146.5|150.42|147.62|149.26|146.46|0
1642747500000|2022-01-21 06:45:00|149.35|146.55|148.81|146.01|150.6|147.8|148.81|146.01|0
1642747800000|2022-01-21 06:50:00|148.85|146.05|146.59|143.79|148.85|146.05|146.23|143.43|0
1642748100000|2022-01-21 06:55:00|146.54|143.74|147.33|144.53|147.74|144.94|146.41|143.61|0
1642748400000|2022-01-21 07:00:00|147.03|144.23|145.3|142.5|147.11|144.31|145.26|142.46|0
1642748700000|2022-01-21 07:05:00|145.35|142.55|148.58|145.78|148.8|146|144.82|142.02|0
1642749000000|2022-01-21 07:10:00|148.49|145.69|149.51|146.71|149.96|147.16|148|145.2|0
1642749300000|2022-01-21 07:15:00|149.69|146.89|149.15|146.35|150.05|147.25|148.84|146.04|0
1642749600000|2022-01-21 07:20:00|149.2|146.4|150.59|147.79|150.95|148.15|148.98|146.18|0
1642749900000|2022-01-21 07:25:00|150.5|147.7|152.26|149.46|152.39|149.59|150.5|147.7|0
1642750200000|2022-01-21 07:30:00|152.16|149.36|148.79|145.99|152.35|149.55|148.79|145.99|0
1642750500000|2022-01-21 07:35:00|148.88|146.08|148.07|145.27|149.69|146.89|147.94|145.14|0
1642750800000|2022-01-21 07:40:00|148.16|145.36|148.61|145.81|149.33|146.53|147.98|145.18|0
1642751100000|2022-01-21 07:45:00|148.7|145.9|149.41|146.61|149.59|146.79|147.89|145.09|0
1642751400000|2022-01-21 07:50:00|149.5|146.7|149.5|146.7|150.26|147.46|149.41|146.61|0
1642751700000|2022-01-21 07:55:00|149.59|146.79|149.77|146.97|149.77|146.97|148.51|145.71|0
1642752000000|2022-01-21 08:00:00|149.68|146.88|149.41|146.61|150.13|147.33|147.98|145.18|0
1642752300000|2022-01-21 08:05:00|149.3|146.9|149.75|147.35|151.19|148.79|149.21|146.81|0
1642752600000|2022-01-21 08:10:00|149.84|147.44|146.61|144.21|149.84|147.44|146.44|144.04|0
1642752900000|2022-01-21 08:15:00|146.08|143.68|145.29|142.89|147.15|144.75|144.93|142.53|0
1642753200000|2022-01-21 08:20:00|145.2|142.8|146.17|143.77|146.61|144.21|144.93|142.53|0
1642753500000|2022-01-21 08:25:00|146.08|143.68|148.21|145.81|148.39|145.99|145.81|143.41|0
1642753800000|2022-01-21 08:30:00|148.03|145.63|149.56|147.16|149.65|147.25|147.05|144.65|0
1642754100000|2022-01-21 08:35:00|149.2|146.8|147.85|145.45|150.19|147.79|147.58|145.18|0
1642754400000|2022-01-21 08:40:00|148.03|145.63|147.32|144.92|148.57|146.17|147.14|144.74|0
1642754700000|2022-01-21 08:45:00|147.4|145|146.87|144.47|147.63|145.23|145.1|142.7|0
1642755000000|2022-01-21 08:50:00|146.78|144.38|149.05|146.65|149.19|146.79|146.34|143.94|0
1642755300000|2022-01-21 08:55:00|149.19|146.79|149.55|147.15|149.82|147.42|148.56|146.16|0
1642755600000|2022-01-21 09:00:00|149.46|147.06|148.65|146.25|149.82|147.42|147.84|145.44|0
1642755900000|2022-01-21 09:05:00|148.83|146.43|147.4|145|149.81|147.41|147.04|144.64|0
1642756200000|2022-01-21 09:10:00|147.31|144.91|145.08|142.68|147.4|145|144.73|142.33|0
1642756500000|2022-01-21 09:15:00|144.99|142.59|145.3|142.9|145.56|143.16|144.63|142.23|0
1642756800000|2022-01-21 09:20:00|145.61|143.21|146.89|144.49|147.3|144.9|145.34|142.94|0
1642757100000|2022-01-21 09:25:00|146.85|144.45|148.28|145.88|148.28|145.88|146.85|144.45|0
1642757400000|2022-01-21 09:30:00|148.32|145.92|148.32|145.92|149.04|146.64|147.92|145.52|0
1642757700000|2022-01-21 09:35:00|148.28|145.88|147.61|145.21|148.77|146.37|147.07|144.67|0
1642758000000|2022-01-21 09:40:00|147.56|145.16|148.32|145.92|148.99|146.59|147.16|144.76|0
1642758300000|2022-01-21 09:45:00|148.36|145.96|149.04|146.64|149.04|146.64|148.32|145.92|0
1642758600000|2022-01-21 09:50:00|148.99|146.59|150.21|147.81|150.66|148.26|148.81|146.41|0
1642758900000|2022-01-21 09:55:00|150.25|147.85|150.11|147.71|150.66|148.26|150.02|147.62|0
1642759200000|2022-01-21 10:00:00|150.07|147.67|149.07|146.67|150.3|147.9|148.76|146.36|0
1642759500000|2022-01-21 10:05:00|148.98|146.58|148.89|146.49|150.2|147.8|148.89|146.49|0
1642759800000|2022-01-21 10:10:00|148.85|146.45|148.49|146.09|149.39|146.99|148.31|145.91|0
1642760100000|2022-01-21 10:15:00|148.67|146.27|151.19|148.79|151.56|149.16|148.58|146.18|0
1642760400000|2022-01-21 10:20:00|151.1|148.7|151.78|149.38|153|150.6|149.17|146.77|0
1642760700000|2022-01-21 10:25:00|151.87|149.47|151.87|149.47|152.23|149.83|151.41|149.01|0
1642761000000|2022-01-21 10:30:00|151.82|149.42|150.14|147.74|152.89|150.49|150.14|147.74|0
1642761300000|2022-01-21 10:35:00|150.27|147.87|151.11|148.71|151.75|149.35|150.27|147.87|0
1642761600000|2022-01-21 10:40:00|151.2|148.8|151.75|149.35|151.84|149.44|150.93|148.53|0
1642761900000|2022-01-21 10:45:00|151.84|149.44|150.93|148.53|151.84|149.44|150.38|147.98|0
1642762200000|2022-01-21 10:50:00|151.11|148.71|150.29|147.89|151.47|149.07|150.29|147.89|0
1642762500000|2022-01-21 10:55:00|150.24|147.84|151.38|148.98|151.51|149.11|149.84|147.44|0
1642762800000|2022-01-21 11:00:00|151.29|148.89|150.24|147.84|151.29|148.89|149.84|147.44|0
1642763100000|2022-01-21 11:05:00|150.2|147.8|146.97|144.57|150.38|147.98|146.43|144.03|0
1642763400000|2022-01-21 11:10:00|147.19|144.79|146.7|144.3|147.81|145.41|146.35|143.95|0
1642763700000|2022-01-21 11:15:00|146.79|144.39|144.7|142.3|146.88|144.48|144|141.6|0
1642764000000|2022-01-21 11:20:00|144.66|142.26|143.25|140.85|145.32|142.92|143.17|140.77|0
1642764300000|2022-01-21 11:25:00|143.21|140.81|144.62|142.22|144.81|142.41|140.56|138.16|0
1642764600000|2022-01-21 11:30:00|144.67|142.27|143.52|141.12|144.67|142.27|143.09|140.69|0
1642764900000|2022-01-21 11:35:00|143.48|141.08|146.21|143.81|146.61|144.21|143.48|141.08|0
1642765200000|2022-01-21 11:40:00|146.3|143.9|145.28|142.88|146.3|143.9|144.44|142.04|0
1642765500000|2022-01-21 11:45:00|145.15|142.75|144.09|141.69|145.37|142.97|143.21|140.81|0
1642765800000|2022-01-21 11:50:00|143.96|141.56|144.4|142|144.57|142.17|143.34|140.94|0
1642766100000|2022-01-21 11:55:00|144.22|141.82|146.34|143.94|146.78|144.38|144.22|141.82|0
1642766400000|2022-01-21 12:00:00|146.43|144.03|144.04|141.64|146.52|144.12|143.87|141.47|0
1642766700000|2022-01-21 12:05:00|143.95|141.55|142.29|139.89|144.39|141.99|141.77|139.37|0
1642767000000|2022-01-21 12:10:00|142.24|139.84|142.33|139.93|142.55|140.15|140.73|138.33|0
1642767300000|2022-01-21 12:15:00|142.2|139.8|144.04|141.64|144.65|142.25|142.2|139.8|0
1642767600000|2022-01-21 12:20:00|144.08|141.68|144.39|141.99|145.18|142.78|144.04|141.64|0
1642767900000|2022-01-21 12:25:00|144.65|142.25|143.42|141.02|144.65|142.25|143.16|140.76|0
1642768200000|2022-01-21 12:30:00|143.33|140.93|141.23|138.83|143.68|141.28|140.54|138.14|0
1642768500000|2022-01-21 12:35:00|141.15|138.75|144.4|142|144.53|142.13|140.88|138.48|0
1642768800000|2022-01-21 12:40:00|144.31|141.91|142.64|140.24|144.31|141.91|142.38|139.98|0
1642769100000|2022-01-21 12:45:00|142.6|140.2|142.55|140.15|143.56|141.16|142.12|139.72|0
1642769400000|2022-01-21 12:50:00|142.64|140.24|141.63|139.23|143.51|141.11|141.51|139.11|0
1642769700000|2022-01-21 12:55:00|141.59|139.19|142.64|140.24|142.72|140.32|140.73|138.33|0
1642770000000|2022-01-21 13:00:00|142.72|140.32|141.5|139.1|142.81|140.41|141.24|138.84|0
1642770300000|2022-01-21 13:05:00|141.59|139.19|142.98|140.58|142.98|140.58|141.59|139.19|0
1642770600000|2022-01-21 13:10:00|143.07|140.67|142.19|139.79|143.24|140.84|141.07|138.67|0
1642770900000|2022-01-21 13:15:00|142.11|139.71|143.24|140.84|143.24|140.84|140.81|138.41|0
1642771200000|2022-01-21 13:20:00|143.33|140.93|144.03|141.63|144.56|142.16|143.11|140.71|0
1642771500000|2022-01-21 13:25:00|144.12|141.72|143.63|141.23|144.47|142.07|143.59|141.19|0
1642771800000|2022-01-21 13:30:00|143.68|141.28|141.93|139.53|143.94|141.54|141.93|139.53|0
1642772100000|2022-01-21 13:35:00|141.79|139.39|144.82|142.42|144.82|142.42|141.79|139.39|0
1642772400000|2022-01-21 13:40:00|144.46|142.06|144.2|141.8|144.99|142.59|143.23|140.83|0
1642772700000|2022-01-21 13:45:00|144.02|141.62|143.41|141.01|144.24|141.84|143.32|140.92|0
1642773000000|2022-01-21 13:50:00|143.67|141.27|143.14|140.74|144.28|141.88|142.97|140.57|0
1642773300000|2022-01-21 13:55:00|143.18|140.78|143.31|140.91|143.58|141.18|142.62|140.22|0
1642773600000|2022-01-21 14:00:00|143.4|141|142.79|140.39|144.37|141.97|142.79|140.39|0
1642773900000|2022-01-21 14:05:00|142.7|140.3|139.88|137.48|142.7|140.3|139.49|137.09|0
1642774200000|2022-01-21 14:10:00|139.75|137.35|140.78|138.38|140.87|138.47|139.41|137.01|0
1642774500000|2022-01-21 14:15:00|140.87|138.47|140.26|137.86|141.39|138.99|139.75|137.35|0
1642774800000|2022-01-21 14:20:00|140.35|137.95|142.17|139.77|142.17|139.77|139.83|137.43|0
1642775100000|2022-01-21 14:25:00|142.52|140.12|146.52|144.12|146.57|144.17|142.43|140.03|0
1642775400000|2022-01-21 14:30:00|146.66|144.26|149.61|147.21|151.22|148.82|144.44|142.04|0
1642775700000|2022-01-21 14:35:00|149.16|146.76|145.06|142.66|149.88|147.48|144.53|142.13|0
1642776000000|2022-01-21 14:40:00|144.97|142.57|140.08|137.68|145.5|143.1|139.91|137.51|0
1642776300000|2022-01-21 14:45:00|140.16|137.76|144.7|142.3|146.83|144.43|139.52|137.12|0
1642776600000|2022-01-21 14:50:00|144.08|141.68|139.46|137.06|145.76|143.36|137.17|134.77|0
1642776900000|2022-01-21 14:55:00|138.86|136.46|139.38|136.98|140.41|138.01|137.49|135.09|0
1642777200000|2022-01-21 15:00:00|138.77|136.37|138.34|135.94|141.11|138.71|133.51|131.11|0
1642777500000|2022-01-21 15:05:00|138.42|136.02|139.83|137.43|142.21|139.81|138.25|135.85|0
1642777800000|2022-01-21 15:10:00|139.27|136.87|134.29|131.89|139.27|136.87|133.37|130.97|0
1642778100000|2022-01-21 15:15:00|134.12|131.72|134.03|131.63|136.22|133.82|133.66|131.26|0
1642778400000|2022-01-21 15:20:00|133.95|131.55|136.54|134.14|137.47|135.07|127.15|124.75|0
1642778700000|2022-01-21 15:25:00|136.28|133.88|138.2|135.8|142|139.6|136.28|133.88|0
1642779000000|2022-01-21 15:30:00|138.62|136.22|146.71|144.31|147.42|145.02|137.26|134.86|0
1642779300000|2022-01-21 15:35:00|146.62|144.22|142.27|139.87|150.52|148.12|142.1|139.7|0
1642779600000|2022-01-21 15:40:00|141.75|139.35|144.74|142.34|144.74|142.34|139.59|137.19|0
1642779900000|2022-01-21 15:45:00|144.65|142.25|147.75|145.35|147.93|145.53|142.16|139.76|0
1642780200000|2022-01-21 15:50:00|148.77|146.37|154.17|151.77|154.26|151.86|148.64|146.24|0
1642780500000|2022-01-21 15:55:00|153.71|151.31|149.39|146.99|153.71|151.31|147.06|144.66|0
1642780800000|2022-01-21 16:00:00|149.3|146.9|147.77|145.37|149.84|147.44|146.26|143.86|0
1642781100000|2022-01-21 16:05:00|148.04|145.64|152.64|150.24|153.55|151.15|147.69|145.29|0
1642781400000|2022-01-21 16:10:00|152.73|150.33|148.93|146.53|152.82|150.42|148.22|145.82|0
1642781700000|2022-01-21 16:15:00|149.38|146.98|151.49|149.09|152.22|149.82|147.59|145.19|0
1642782000000|2022-01-21 16:20:00|151.4|149|155.33|152.93|156.8|154.4|150.32|147.92|0
1642782300000|2022-01-21 16:25:00|155.23|152.83|153.69|151.29|155.6|153.2|151.32|148.92|0
1642782600000|2022-01-21 16:30:00|153.23|150.83|151.31|148.91|153.23|150.83|148.52|146.12|0
1642782900000|2022-01-21 16:35:00|151.59|149.19|144.95|142.55|152.04|149.64|144.6|142.2|0
1642783200000|2022-01-21 16:40:00|145.04|142.64|144.69|142.29|145.84|143.44|143.9|141.5|0
1642783500000|2022-01-21 16:45:00|145.22|142.82|143.41|141.01|145.66|143.26|138.57|136.17|0
1642783800000|2022-01-21 16:50:00|143.15|140.75|140.88|138.48|144.29|141.89|140.28|137.88|0
1642784100000|2022-01-21 16:55:00|140.62|138.22|143.32|140.92|143.84|141.44|140.62|138.22|0
1642784400000|2022-01-21 17:00:00|143.41|141.01|142.7|140.3|144.55|142.15|141.49|139.09|0
1642784700000|2022-01-21 17:05:00|142.53|140.13|142.7|140.3|145.07|142.67|142.01|139.61|0
1642785000000|2022-01-21 17:10:00|142.44|140.04|140.79|138.39|142.88|140.48|138.98|136.58|0
1642785300000|2022-01-21 17:15:00|140.62|138.22|139.41|137.01|141.92|139.52|138.38|135.98|0
1642785600000|2022-01-21 17:20:00|139.07|136.67|139.87|137.47|139.87|137.47|135.73|133.33|0
1642785900000|2022-01-21 17:25:00|139.78|137.38|139.26|136.86|141.68|139.28|138.83|136.43|0
1642786200000|2022-01-21 17:30:00|139.17|136.77|139.52|137.12|139.95|137.55|137.72|135.32|0
1642786500000|2022-01-21 17:35:00|140.21|137.81|138.23|135.83|141.68|139.28|136.01|133.61|0
1642786800000|2022-01-21 17:40:00|138.14|135.74|137.37|134.97|139.95|137.55|137.12|134.72|0
1642787100000|2022-01-21 17:45:00|137.12|134.72|135.08|132.68|139.51|137.11|134.91|132.51|0
1642787400000|2022-01-21 17:50:00|135.2|132.8|135.58|133.18|136.69|134.29|134.57|132.17|0
1642787700000|2022-01-21 17:55:00|135.25|132.85|136.6|134.2|137.62|135.22|134.24|131.84|0
1642788000000|2022-01-21 18:00:00|136.39|133.99|135.92|133.52|138.48|136.08|135.24|132.84|0
1642788300000|2022-01-21 18:05:00|136.09|133.69|136.17|133.77|137.45|135.05|135.5|133.1|0
1642788600000|2022-01-21 18:10:00|136.6|134.2|140.45|138.05|141.23|138.83|136.38|133.98|0
1642788900000|2022-01-21 18:15:00|140.11|137.71|136.51|134.11|140.37|137.97|135.75|133.35|0
1642789200000|2022-01-21 18:20:00|136.42|134.02|133.9|131.5|136.42|134.02|131.39|128.99|0
1642789500000|2022-01-21 18:25:00|133.86|131.46|134.82|132.42|135.91|133.51|133.15|130.75|0
1642789800000|2022-01-21 18:30:00|134.65|132.25|136.42|134.02|137.61|135.21|134.06|131.66|0
1642790100000|2022-01-21 18:35:00|136.33|133.93|137.95|135.55|139.87|137.47|135.24|132.84|0
1642790400000|2022-01-21 18:40:00|138.12|135.72|138.97|136.57|140.35|137.95|137.65|135.25|0
1642790700000|2022-01-21 18:45:00|139.01|136.61|139.66|137.26|139.66|137.26|136.25|133.85|0
1642791000000|2022-01-21 18:50:00|139.23|136.83|139.92|137.52|141.91|139.51|138.55|136.15|0
1642791300000|2022-01-21 18:55:00|139.83|137.43|136.51|134.11|140.18|137.78|135.25|132.85|0
1642791600000|2022-01-21 19:00:00|136.43|134.03|137.78|135.38|138.2|135.8|136|133.6|0
1642791900000|2022-01-21 19:05:00|137.61|135.21|136.93|134.53|140.09|137.69|136.93|134.53|0
1642792200000|2022-01-21 19:10:00|137.14|134.74|137.35|134.95|138.8|136.4|136.55|134.15|0
1642792500000|2022-01-21 19:15:00|137.22|134.82|137.01|134.61|138.97|136.57|136.84|134.44|0
1642792800000|2022-01-21 19:20:00|137.26|134.86|139.05|136.65|139.22|136.82|135.74|133.34|0
1642793100000|2022-01-21 19:25:00|138.88|136.48|133.48|131.08|138.88|136.48|133.15|130.75|0
1642793400000|2022-01-21 19:30:00|133.4|131|133.65|131.25|134.31|131.91|132.48|130.08|0
1642793700000|2022-01-21 19:35:00|133.6|131.2|135.4|133|135.82|133.42|132.23|129.83|0
1642794000000|2022-01-21 19:40:00|135.32|132.92|134.23|131.83|136.66|134.26|133.89|131.49|0
1642794300000|2022-01-21 19:45:00|134.14|131.74|135.14|132.74|135.65|133.25|134.06|131.66|0
1642794600000|2022-01-21 19:50:00|135.06|132.66|132.64|130.24|135.06|132.66|132.15|129.75|0
1642794900000|2022-01-21 19:55:00|132.56|130.16|128.78|126.38|133.06|130.66|128.78|126.38|0
1642795200000|2022-01-21 20:00:00|129.11|126.71|126.33|123.93|130.58|128.18|123.87|121.47|0
1642795500000|2022-01-21 20:05:00|126.41|124.01|125.67|123.27|126.55|124.15|124.79|122.39|0
1642795800000|2022-01-21 20:10:00|125.59|123.19|125.91|123.51|126.15|123.75|123.76|121.36|0
1642796100000|2022-01-21 20:15:00|125.67|123.27|127.84|125.44|129.79|127.39|124.11|121.71|0
1642796400000|2022-01-21 20:20:00|127.8|125.4|125.99|123.59|127.8|125.4|124.55|122.15|0
1642796700000|2022-01-21 20:25:00|125.91|123.51|124.15|121.75|126.15|123.75|122.41|120.01|0
1642797000000|2022-01-21 20:30:00|123.91|121.51|125.58|123.18|127.51|125.11|123.75|121.35|0
1642797300000|2022-01-21 20:35:00|125.5|123.1|128.16|125.76|128.24|125.84|125.5|123.1|0
1642797600000|2022-01-21 20:40:00|128|125.6|129.05|126.65|132.5|130.1|128|125.6|0
1642797900000|2022-01-21 20:45:00|128.64|126.24|129.46|127.06|130.36|127.96|126.94|124.54|0
1642798200000|2022-01-21 20:50:00|129.21|126.81|123.75|121.35|129.21|126.81|123.43|121.03|0
1642798500000|2022-01-21 20:55:00|124.38|121.98|124.29|121.89|129.1|126.7|123.9|121.5|0
1642798800000|2022-01-21 21:00:00|124.69|122.29|124.6|122.2|125.56|123.16|123.26|120.86|0
1642799100000|2022-01-21 21:05:00|124.68|122.28|123.1|120.7|125.16|122.76|122.95|120.55|0
1642799400000|2022-01-21 21:10:00|123.26|120.86|123.34|120.94|123.81|121.41|122.32|119.92|0
1643011500000|2022-01-24 08:05:00|132.39|129.99|132.85|130.45|132.89|130.49|131.24|128.84|0
1643011800000|2022-01-24 08:10:00|132.64|130.24|134.34|131.94|134.59|132.19|132.52|130.12|0
1643012100000|2022-01-24 08:15:00|134.01|131.61|135.34|132.94|136.1|133.7|134.01|131.61|0
1643012400000|2022-01-24 08:20:00|135.26|132.86|135.17|132.77|136.1|133.7|135.09|132.69|0
1643012700000|2022-01-24 08:25:00|135.09|132.69|135.26|132.86|135.59|133.19|134.09|131.69|0
1643013000000|2022-01-24 08:30:00|135.42|133.02|134|131.6|135.67|133.27|133.92|131.52|0
1643013300000|2022-01-24 08:35:00|133.96|131.56|134.25|131.85|134.46|132.06|133.33|130.93|0
1643013600000|2022-01-24 08:40:00|134.17|131.77|132.38|129.98|134.67|132.27|132.38|129.98|0
1643013900000|2022-01-24 08:45:00|132.5|130.1|133.25|130.85|134.41|132.01|132.17|129.77|0
1643014200000|2022-01-24 08:50:00|133.08|130.68|131.27|128.87|133.25|130.85|131.18|128.78|0
1643014500000|2022-01-24 08:55:00|131.1|128.7|129.79|127.39|131.43|129.03|129.55|127.15|0
1643014800000|2022-01-24 09:00:00|129.67|127.27|130.36|127.96|130.36|127.96|129.34|126.94|0
1643015100000|2022-01-24 09:05:00|130.28|127.88|130.44|128.04|131.3|128.9|129.3|126.9|0
1643015400000|2022-01-24 09:10:00|130.2|127.8|129.79|127.39|130.48|128.08|129.22|126.82|0
1643015700000|2022-01-24 09:15:00|129.87|127.47|128.4|126|129.87|127.47|128.24|125.84|0
1643016000000|2022-01-24 09:20:00|128.49|126.09|127.35|124.95|128.52|126.12|126.95|124.55|0
1643016300000|2022-01-24 09:25:00|127.51|125.11|129.76|127.36|131.9|129.5|126.19|123.79|0
1643016600000|2022-01-24 09:30:00|129.6|127.2|129.68|127.28|130.42|128.02|129.48|127.08|0
1643016900000|2022-01-24 09:35:00|129.76|127.36|129.44|127.04|130.66|128.26|129.36|126.96|0
1643017200000|2022-01-24 09:40:00|129.39|126.99|129.43|127.03|130.25|127.85|128.87|126.47|0
1643017500000|2022-01-24 09:45:00|129.35|126.95|129.27|126.87|129.35|126.95|127.9|125.5|0
1643017800000|2022-01-24 09:50:00|129.35|126.95|129.51|127.11|130.73|128.33|129.19|126.79|0
1643018100000|2022-01-24 09:55:00|129.67|127.27|129.43|127.03|130.16|127.76|128.9|126.5|0
1643018400000|2022-01-24 10:00:00|129.39|126.99|127.57|125.17|129.43|127.03|127.25|124.85|0
1643018700000|2022-01-24 10:05:00|127.81|125.41|125.61|123.21|128.25|125.85|125.53|123.13|0
1643019000000|2022-01-24 10:10:00|125.53|123.13|124.22|121.82|125.57|123.17|123.67|121.27|0
1643019300000|2022-01-24 10:15:00|124.14|121.74|124.11|121.71|126.35|123.95|121.05|118.65|0
1643019600000|2022-01-24 10:20:00|123.99|121.59|121.38|118.98|125.1|122.7|121.34|118.94|0
1643019900000|2022-01-24 10:25:00|121.42|119.02|121.03|118.63|122.58|120.18|120.87|118.47|0
1643020200000|2022-01-24 10:30:00|121.1|118.7|122.03|119.63|123.05|120.65|120.14|117.74|0
1643020500000|2022-01-24 10:35:00|122.11|119.71|121.57|119.17|122.5|120.1|121.26|118.86|0
1643020800000|2022-01-24 10:40:00|121.49|119.09|118.95|116.55|122.03|119.63|117.91|115.51|0
1643021100000|2022-01-24 10:45:00|119.02|116.62|119.25|116.85|120.63|118.23|118.33|115.93|0
1643021400000|2022-01-24 10:50:00|119.48|117.08|119.94|117.54|120.09|117.69|118.52|116.12|0
1643021700000|2022-01-24 10:55:00|119.78|117.38|121.57|119.17|125.37|122.97|119.63|117.23|0
1643022000000|2022-01-24 11:00:00|121.65|119.25|121.65|119.25|122.58|120.18|120.95|118.55|0
1643022300000|2022-01-24 11:05:00|121.6|119.2|124.07|121.67|124.07|121.67|121.57|119.17|0
1643022600000|2022-01-24 11:10:00|123.99|121.59|124.86|122.46|124.86|122.46|123.99|121.59|0
1643022900000|2022-01-24 11:15:00|124.78|122.38|121.72|119.32|125.41|123.01|121.64|119.24|0
1643023200000|2022-01-24 11:20:00|121.8|119.4|123.12|120.72|123.2|120.8|121.44|119.04|0
1643023500000|2022-01-24 11:25:00|123.2|120.8|121.4|119|123.83|121.43|121.02|118.62|0
1643023800000|2022-01-24 11:30:00|121.25|118.85|121.48|119.08|121.79|119.39|121.02|118.62|0
1643024100000|2022-01-24 11:35:00|121.4|119|123.04|120.64|123.27|120.87|120.86|118.46|0
1643024400000|2022-01-24 11:40:00|123.12|120.72|123.04|120.64|124.21|121.81|122.8|120.4|0
1643024700000|2022-01-24 11:45:00|123.11|120.71|124.76|122.36|125.2|122.8|123.04|120.64|0
1643025000000|2022-01-24 11:50:00|124.8|122.4|123.61|121.21|127.22|124.82|123.23|120.83|0
1643025300000|2022-01-24 11:55:00|123.57|121.17|124.24|121.84|124.32|121.92|123.29|120.89|0
1643025600000|2022-01-24 12:00:00|124.55|122.15|121.53|119.13|125.07|122.67|121.53|119.13|0
1643025900000|2022-01-24 12:05:00|121.65|119.25|120.82|118.42|123.06|120.66|119.36|116.96|0
1643026200000|2022-01-24 12:10:00|120.98|118.58|120.75|118.35|121.6|119.2|120.13|117.73|0
1643026500000|2022-01-24 12:15:00|120.82|118.42|120.94|118.54|122.1|119.7|120.43|118.03|0
1643026800000|2022-01-24 12:20:00|120.9|118.5|120.59|118.19|120.9|118.5|119.16|116.76|0
1643027100000|2022-01-24 12:25:00|120.66|118.26|120.78|118.38|121.75|119.35|120.47|118.07|0
1643027400000|2022-01-24 12:30:00|120.66|118.26|119.04|116.64|121.91|119.51|119.04|116.64|0
1643027700000|2022-01-24 12:35:00|119.12|116.72|119.12|116.72|120.2|117.8|118.81|116.41|0
1643028000000|2022-01-24 12:40:00|119.2|116.8|117.51|115.11|119.27|116.87|117.51|115.11|0
1643028300000|2022-01-24 12:45:00|117.59|115.19|118.2|115.8|119.27|116.87|117.59|115.19|0
1643028600000|2022-01-24 12:50:00|118.27|115.87|118.08|115.68|118.35|115.95|117.13|114.73|0
1643028900000|2022-01-24 12:55:00|118.35|115.95|117.74|115.34|119.04|116.64|117.74|115.34|0
1643029200000|2022-01-24 13:00:00|117.66|115.26|117.03|114.63|117.66|115.26|112.94|110.54|0
1643029500000|2022-01-24 13:05:00|117.18|114.78|118.77|116.37|118.77|116.37|116.95|114.55|0
1643029800000|2022-01-24 13:10:00|118.54|116.14|117.78|115.38|118.7|116.3|116.87|114.47|0
1643030100000|2022-01-24 13:15:00|117.71|115.31|115.97|113.57|118.47|116.07|115.82|113.42|0
1643030400000|2022-01-24 13:20:00|116.12|113.72|113.95|111.55|116.27|113.87|113.8|111.4|0
1643030700000|2022-01-24 13:25:00|113.8|111.4|115.89|113.49|116.86|114.46|113.14|110.74|0
1643031000000|2022-01-24 13:30:00|115.81|113.41|114.77|112.37|115.85|113.45|114.4|112|0
1643031300000|2022-01-24 13:35:00|115.07|112.67|113.66|111.26|115.07|112.67|112.19|109.79|0
1643031600000|2022-01-24 13:40:00|114.03|111.63|114.86|112.46|115.6|113.2|113|110.6|0
1643031900000|2022-01-24 13:45:00|114.78|112.38|115.37|112.97|116.27|113.87|114.41|112.01|0
1643032200000|2022-01-24 13:50:00|115.08|112.68|114.48|112.08|116.26|113.86|114.48|112.08|0
1643032500000|2022-01-24 13:55:00|114.63|112.23|111.55|109.15|114.93|112.53|111.41|109.01|0
1643032800000|2022-01-24 14:00:00|110.61|108.21|112.62|110.22|112.91|110.51|106.93|104.53|0
1643033100000|2022-01-24 14:05:00|112.77|110.37|110.13|107.73|112.84|110.44|107.74|105.34|0
1643033400000|2022-01-24 14:10:00|110.06|107.66|113.45|111.05|113.6|111.2|109.78|107.38|0
1643033700000|2022-01-24 14:15:00|113.49|111.09|114.05|111.65|115.67|113.27|113.3|110.9|0
1643034000000|2022-01-24 14:20:00|114.02|111.62|113.54|111.14|114.13|111.73|112.53|110.13|0
1643034300000|2022-01-24 14:25:00|113.61|111.21|115.68|113.28|116.18|113.78|112.89|110.49|0
1643034600000|2022-01-24 14:30:00|115.46|113.06|116.12|113.72|117.23|114.83|112.33|109.93|0
1643034900000|2022-01-24 14:35:00|115.31|112.91|115.77|113.37|119.22|116.82|111.9|109.5|0
1643035200000|2022-01-24 14:40:00|115.99|113.59|110.43|106.11|117.77|115.37|110|105.68|0
1643035500000|2022-01-24 14:45:00|109.61|105.29|108.33|105.93|111.18|108.78|107.56|104.06|0
1643035800000|2022-01-24 14:50:00|108.4|106|105.31|102.91|108.4|106|104.23|101.83|0
1643036100000|2022-01-24 14:55:00|105.1|102.7|107.1|104.7|111.61|109.21|104.69|102.29|0
1643036400000|2022-01-24 15:00:00|106.69|104.29|105.41|103.01|113.51|111.11|105.07|102.67|0
1643036700000|2022-01-24 15:05:00|105.35|102.95|102.64|98.32|106.8|104.4|101.74|98.32|0
1643037000000|2022-01-24 15:10:00|102.24|97.92|107.32|103.96|107.46|105.03|95.59|93.19|0
1643037300000|2022-01-24 15:15:00|107.53|104.17|102.63|99.27|108.08|104.72|102.63|99.27|0
1643037600000|2022-01-24 15:20:00|102.53|99.17|109.17|105.81|109.17|105.81|102.5|99.14|0
1643037900000|2022-01-24 15:25:00|109.1|105.74|109.17|105.81|112.38|109.02|108.68|105.32|0
1643038200000|2022-01-24 15:30:00|109.27|105.91|108.72|105.36|116.96|113.6|108.09|104.73|0
1643038500000|2022-01-24 15:35:00|108.23|104.87|112.07|108.71|114.16|110.8|106.7|103.34|0
1643038800000|2022-01-24 15:40:00|111.72|108.36|111.76|108.4|112.01|108.65|109.77|106.41|0
1643039100000|2022-01-24 15:45:00|111.51|108.15|104.92|101.56|111.8|108.44|103.49|100.13|0
1643039400000|2022-01-24 15:50:00|104.82|101.46|105.88|102.52|112.53|109.17|102.33|98.97|0
1643039700000|2022-01-24 15:55:00|105.81|102.45|101.82|98.46|106.09|102.73|101.45|98.09|0
1643040000000|2022-01-24 16:00:00|102.36|99|100.35|97.95|102.36|99.64|99.32|96.92|0
1643040300000|2022-01-24 16:05:00|100.25|97.85|98.48|96.08|100.25|97.85|97.89|95.49|0
1643040600000|2022-01-24 16:10:00|98.55|96.15|97.98|95.58|99.44|97.04|95|92.6|0
1643040900000|2022-01-24 16:15:00|97.65|95.25|99.04|96.64|99.81|97.41|97.03|94.63|0
1643041200000|2022-01-24 16:20:00|99.07|96.67|98.74|96.34|102.02|99.62|98.47|96.07|0
1643041500000|2022-01-24 16:25:00|99.34|96.94|100.67|98.27|100.67|98.27|97.84|95.44|0
1643041800000|2022-01-24 16:30:00|100.74|98.34|99.33|96.93|101.44|99.04|98.47|96.07|0
1643042100000|2022-01-24 16:35:00|99.2|96.8|98.1|95.7|99.96|97.56|95.27|92.87|0
1643042400000|2022-01-24 16:40:00|98.17|95.77|95.65|92.29|98.36|95.96|94.21|91.53|0
1643042700000|2022-01-24 16:45:00|95.72|92.36|92.63|89.27|98.31|94.95|92.6|89.24|0
1643043000000|2022-01-24 16:50:00|92.13|88.77|97.86|94.5|97.92|94.56|92.13|88.77|0
1643043300000|2022-01-24 16:55:00|98.28|94.92|99.01|96.61|99.23|96.61|96.66|93.65|0
1643043600000|2022-01-24 17:00:00|98.84|96.44|95.18|92.78|98.84|96.44|94.92|92.52|0
1643043900000|2022-01-24 17:05:00|95.47|93.07|93.72|91.32|97.47|95.07|93.28|90.88|0
1643044200000|2022-01-24 17:10:00|93.79|91.39|93.42|91.02|95.77|93.37|90.71|88.31|0
1643044500000|2022-01-24 17:15:00|93.35|90.95|93.31|90.91|93.81|91.41|89.49|87.09|0
1643044800000|2022-01-24 17:20:00|92.41|90.01|93.23|90.83|96.66|94.26|92.23|89.83|0
1643045100000|2022-01-24 17:25:00|93.48|91.08|92.65|90.25|96.64|94.24|90.82|88.42|0
1643045400000|2022-01-24 17:30:00|92.59|90.19|92.61|90.21|93.34|90.94|90.91|88.51|0
1643045700000|2022-01-24 17:35:00|92.83|90.43|91.9|89.5|92.83|90.43|89.8|87.4|0
1643046000000|2022-01-24 17:40:00|91.4|89|95.42|93.02|96.13|93.73|89.74|87.34|0
1643046300000|2022-01-24 17:45:00|95.74|93.34|96.57|94.17|97.35|94.95|95.07|92.67|0
1643046600000|2022-01-24 17:50:00|96.25|93.85|100.82|98.42|101.02|98.62|94.47|92.07|0
1643046900000|2022-01-24 17:55:00|100.95|98.55|95.8|93.4|107.22|104.82|95.03|92.63|0
1643047200000|2022-01-24 18:00:00|95.87|93.47|97.17|94.77|97.17|94.77|94.13|91.73|0
1643047500000|2022-01-24 18:05:00|96.97|94.57|100.17|97.77|102.22|99.82|95.67|93.27|0
1643047800000|2022-01-24 18:10:00|100.3|97.9|103.03|100.63|103.03|100.63|99.6|97.2|0
1643048100000|2022-01-24 18:15:00|102.89|100.49|105.41|103.01|105.76|103.36|101.16|98.76|0
1643048400000|2022-01-24 18:20:00|105.27|102.87|99.38|96.98|105.76|103.36|99.38|96.98|0
1643048700000|2022-01-24 18:25:00|99.64|97.24|99.19|96.79|101.65|99.25|96.77|94.37|0
1643049000000|2022-01-24 18:30:00|99.06|96.66|105.6|103.2|106.57|104.17|98.73|96.33|0
1643049300000|2022-01-24 18:35:00|105.25|102.85|105.46|103.06|105.8|103.4|100.91|98.51|0
1643049600000|2022-01-24 18:40:00|105.53|103.13|102.79|100.39|105.8|103.4|101.78|99.38|0
1643049900000|2022-01-24 18:45:00|102.96|100.56|109.36|106.96|109.36|106.96|102.96|100.56|0
1643050200000|2022-01-24 18:50:00|109.5|107.1|110.71|108.31|111.5|109.1|108.38|105.98|0
1643050500000|2022-01-24 18:55:00|110.85|108.45|107.49|105.09|112.14|109.74|104.22|101.82|0
1643050800000|2022-01-24 19:00:00|107.77|105.37|108.7|106.3|112.45|110.05|107.42|105.02|0
1643051100000|2022-01-24 19:05:00|108.55|106.15|109.7|107.3|111|108.6|108.3|105.9|0
1643051400000|2022-01-24 19:10:00|109.91|107.51|111.62|109.22|113.27|110.87|106.07|103.67|0
1643051700000|2022-01-24 19:15:00|112.05|109.65|110.34|107.94|113.02|110.62|108.99|106.59|0
1643052000000|2022-01-24 19:20:00|109.49|107.09|99.47|97.07|109.67|107.27|99.47|97.07|0
1643052300000|2022-01-24 19:25:00|99.07|96.67|100.31|97.91|101.84|99.44|99.01|96.61|0
1643052600000|2022-01-24 19:30:00|100.04|97.64|100.08|97.68|104.03|101.63|100.04|97.64|0
1643052900000|2022-01-24 19:35:00|100.68|98.28|97.14|94.74|101.09|98.69|95.83|93.43|0
1643053200000|2022-01-24 19:40:00|97.28|94.88|96.91|94.51|98.27|95.87|96.32|93.92|0
1643053500000|2022-01-24 19:45:00|96.81|94.41|101.01|98.61|101.42|99.02|93.17|90.77|0
1643053800000|2022-01-24 19:50:00|101.08|98.68|101.98|99.58|104.13|101.73|98.08|95.68|0
1643054100000|2022-01-24 19:55:00|102.05|99.65|105.88|103.48|106.27|103.87|100.32|97.92|0
1643054400000|2022-01-24 20:00:00|105.43|103.03|107.22|104.82|109.31|106.91|105.43|103.03|0
1643054700000|2022-01-24 20:05:00|107.32|104.92|104.45|102.05|110.64|108.24|101.89|99.49|0
1643055000000|2022-01-24 20:10:00|104.38|101.98|108.69|106.29|108.84|106.44|104.38|101.98|0
1643055300000|2022-01-24 20:15:00|108.66|106.26|105.92|103.52|112.1|109.7|105.29|102.89|0
1643055600000|2022-01-24 20:20:00|106.27|103.87|109.21|106.81|113.8|111.4|106.27|103.87|0
1643055900000|2022-01-24 20:25:00|109.36|106.96|109.72|107.32|112.35|109.95|107.06|104.66|0
1643056200000|2022-01-24 20:30:00|109.21|106.81|122.03|119.63|122.03|119.63|107.49|105.09|0
1643056500000|2022-01-24 20:35:00|122.19|119.79|124.01|121.61|124.21|121.81|119.42|117.02|0
1643056800000|2022-01-24 20:40:00|123.55|121.15|112.73|110.33|124.52|122.12|109.29|106.89|0
1643057100000|2022-01-24 20:45:00|112.91|110.51|120.95|118.55|121.07|118.67|112.91|110.51|0
1643057400000|2022-01-24 20:50:00|120.99|118.59|129.25|126.85|130.87|128.47|120.99|118.59|0
1643057700000|2022-01-24 20:55:00|128.6|126.2|131.77|129.37|133.41|131.01|126.04|123.64|0
1643058000000|2022-01-24 21:00:00|131.69|129.29|130.46|128.06|131.69|129.29|128.92|126.52|0
1643058300000|2022-01-24 21:05:00|130.3|127.9|128.19|125.79|130.3|127.9|127.79|125.39|0
1643058600000|2022-01-24 21:10:00|127.87|125.47|132.17|129.77|133|130.6|127.87|125.47|0
1643058900000|2022-01-24 21:15:00|132.99|130.19|132.86|130.06|134.02|131.22|132.82|130.02|0
1643059200000|2022-01-24 21:20:00|133.03|130.23|132.45|129.65|133.81|131.01|132.24|129.44|0
1643059500000|2022-01-24 21:25:00|132.53|129.73|131.38|128.58|132.53|129.73|131.14|128.34|0
1643059800000|2022-01-24 21:30:00|131.34|128.54|131.38|128.58|131.91|129.11|130.61|127.81|0
1643060100000|2022-01-24 21:35:00|131.22|128.42|130.97|128.17|131.3|128.5|130.65|127.85|0
1643060400000|2022-01-24 21:40:00|130.89|128.09|130.4|127.6|131.46|128.66|130.24|127.44|0
1643060700000|2022-01-24 21:45:00|130.44|127.64|132.11|129.31|132.2|129.4|130.44|127.64|0
1643061000000|2022-01-24 21:50:00|132.07|129.27|134.05|131.25|134.09|131.29|132.07|129.27|0
1643061300000|2022-01-24 21:55:00|134.17|131.37|133.05|130.25|134.17|131.37|133.01|130.21|0
1643061600000|2022-01-24 22:00:00|133.32|130.52|132.89|130.09|133.39|130.59|132.62|129.82|0
1643061900000|2022-01-24 22:05:00|132.84|130.04|132.62|129.82|132.89|130.09|132.45|129.65|0
1643062200000|2022-01-24 22:10:00|132.58|129.78|132.84|130.04|133.01|130.21|132.55|129.75|0
1643062500000|2022-01-24 22:15:00|132.88|130.08|132.6|129.8|132.99|130.19|132.5|129.7|0
1643062800000|2022-01-24 22:20:00|132.58|129.78|132.35|129.55|132.72|129.92|132.35|129.55|0
1643063100000|2022-01-24 22:25:00|132.31|129.51|132.29|129.49|132.57|129.77|132.29|129.49|0
1643063400000|2022-01-24 22:30:00|132.32|129.52|132|129.2|132.35|129.55|131.99|129.19|0
1643063700000|2022-01-24 22:35:00|131.99|129.19|132.02|129.22|132.05|129.25|131.95|129.15|0
1643064000000|2022-01-24 22:40:00|131.91|129.11|131.29|128.49|131.96|129.16|131.28|128.48|0
1643064300000|2022-01-24 22:45:00|131.33|128.53|131.39|128.59|131.5|128.7|131.18|128.38|0
1643064600000|2022-01-24 22:50:00|131.36|128.56|131.85|129.05|131.95|129.15|131.26|128.46|0
1643064900000|2022-01-24 22:55:00|131.84|129.04|131.9|129.1|132.39|129.59|131.84|129.04|0
1643065200000|2022-01-24 23:00:00|131.23|128.43|130.21|127.41|132.17|129.37|130.01|127.21|0
1643065500000|2022-01-24 23:05:00|130.05|127.25|130.62|127.82|132.09|129.29|130.05|127.25|0
1643065800000|2022-01-24 23:10:00|130.9|128.1|131.92|129.12|132.49|129.69|130.45|127.65|0
1643066100000|2022-01-24 23:15:00|132.08|129.28|130.94|128.14|132.49|129.69|130.45|127.65|0
1643066400000|2022-01-24 23:20:00|130.9|128.1|130.66|127.86|132.21|129.41|130.45|127.65|0
1643066700000|2022-01-24 23:25:00|130.74|127.94|128.64|125.84|130.98|128.18|128.64|125.84|0
1643067000000|2022-01-24 23:30:00|128.8|126|127.52|124.72|128.88|126.08|126.4|123.6|0
1643067300000|2022-01-24 23:35:00|127.6|124.8|129.08|126.28|129.36|126.56|127.52|124.72|0
1643067600000|2022-01-24 23:40:00|129.12|126.32|130.33|127.53|130.41|127.61|129.04|126.24|0
1643067900000|2022-01-24 23:45:00|130.37|127.57|130.57|127.77|131.06|128.26|130.08|127.28|0
1643068200000|2022-01-24 23:50:00|130.44|127.64|131.5|128.7|132.03|129.23|129.6|126.8|0
1643068500000|2022-01-24 23:55:00|131.46|128.66|132.23|129.43|132.44|129.64|130.73|127.93|0
1643068800000|2022-01-25 00:00:00|132.36|129.56|129.83|127.03|133.09|130.29|129.67|126.87|0
1643069100000|2022-01-25 00:05:00|129.51|126.71|127.27|124.47|129.51|126.71|127.19|124.39|0
1643069400000|2022-01-25 00:10:00|127.19|124.39|128.78|125.98|129.03|126.23|127.11|124.31|0
1643069700000|2022-01-25 00:15:00|128.82|126.02|129.35|126.55|130.23|127.43|128.54|125.74|0
1643070000000|2022-01-25 00:20:00|129.43|126.63|127.74|124.94|129.46|126.66|127.7|124.9|0
1643070300000|2022-01-25 00:25:00|127.62|124.82|127.7|124.9|128.3|125.5|126.7|123.9|0
1643070600000|2022-01-25 00:30:00|127.82|125.02|129.9|127.1|130.63|127.83|127.82|125.02|0
1643070900000|2022-01-25 00:35:00|129.82|127.02|127.73|124.93|129.82|127.02|127.41|124.61|0
1643071200000|2022-01-25 00:40:00|127.81|125.01|126.97|124.17|128.85|126.05|126.46|123.66|0
1643071500000|2022-01-25 00:45:00|127.01|124.21|125.74|122.94|127.09|124.29|125.74|122.94|0
1643071800000|2022-01-25 00:50:00|125.82|123.02|123.93|121.13|125.82|123.02|123.54|120.74|0
1643072100000|2022-01-25 00:55:00|124.05|121.25|121.14|118.34|124.05|121.25|120.79|117.99|0
1643072400000|2022-01-25 01:00:00|121.21|118.41|119.75|116.95|122.6|119.8|119.56|116.76|0
1643072700000|2022-01-25 01:05:00|119.83|117.03|119.67|116.87|121.9|119.1|119.67|116.87|0
1643073000000|2022-01-25 01:10:00|119.71|116.91|117.7|114.9|120.75|117.95|117.7|114.9|0
1643073300000|2022-01-25 01:15:00|117.85|115.05|120.05|117.25|121.13|118.33|117.77|114.97|0
1643073600000|2022-01-25 01:20:00|120.28|117.48|121.13|118.33|121.9|119.1|119.98|117.18|0
1643073900000|2022-01-25 01:25:00|121.05|118.25|122.28|119.48|123.22|120.42|120.62|117.82|0
1643074200000|2022-01-25 01:30:00|122.24|119.44|123.7|120.9|124.91|122.11|120.13|117.33|0
1643074500000|2022-01-25 01:35:00|123.39|120.59|122.07|119.27|123.39|120.59|121.92|119.12|0
1643074800000|2022-01-25 01:40:00|122.04|119.24|122.07|119.27|122.65|119.85|120.84|118.04|0
1643075100000|2022-01-25 01:45:00|122.11|119.31|125.02|122.22|125.14|122.34|121.46|118.66|0
1643075400000|2022-01-25 01:50:00|124.86|122.06|124.04|121.24|125.45|122.65|123.5|120.7|0
1643075700000|2022-01-25 01:55:00|123.89|121.09|124.2|121.4|124.55|121.75|122.22|119.42|0
1643076000000|2022-01-25 02:00:00|123.89|121.09|122.68|119.88|123.89|121.09|122.07|119.27|0
1643076300000|2022-01-25 02:05:00|122.8|120|121.72|118.92|123.03|120.23|121.64|118.84|0
1643076600000|2022-01-25 02:10:00|121.87|119.07|122.18|119.38|123.42|120.62|121.41|118.61|0
1643076900000|2022-01-25 02:15:00|122.1|119.3|121.25|118.45|122.72|119.92|121.1|118.3|0
1643077200000|2022-01-25 02:20:00|121.02|118.22|120.72|117.92|121.48|118.68|119.95|117.15|0
1643077500000|2022-01-25 02:25:00|120.68|117.88|121.33|118.53|121.94|119.14|120.68|117.88|0
1643077800000|2022-01-25 02:30:00|121.02|118.22|122.71|119.91|123.25|120.45|121.02|118.22|0
1643078100000|2022-01-25 02:35:00|122.63|119.83|121.32|118.52|122.94|120.14|121.32|118.52|0
1643078400000|2022-01-25 02:40:00|121.4|118.6|120.63|117.83|122.05|119.25|120.48|117.68|0
1643078700000|2022-01-25 02:45:00|120.56|117.76|122.05|119.25|122.09|119.29|120.48|117.68|0
1643079000000|2022-01-25 02:50:00|121.82|119.02|122.47|119.67|122.86|120.06|121.82|119.02|0
1643079300000|2022-01-25 02:55:00|122.4|119.6|123.94|121.14|124.33|121.53|121.63|118.83|0
1643079600000|2022-01-25 03:00:00|124.02|121.22|121.16|118.36|124.02|121.22|121.16|118.36|0
1643079900000|2022-01-25 03:05:00|121.43|118.63|120.66|117.86|121.58|118.78|120.66|117.86|0
1643080200000|2022-01-25 03:10:00|120.32|117.52|119.06|116.26|120.36|117.56|118.72|115.92|0
1643080500000|2022-01-25 03:15:00|119.33|116.53|119.71|116.91|120.09|117.29|118.42|115.62|0
1643080800000|2022-01-25 03:20:00|119.78|116.98|119.63|116.83|120.16|117.36|119.1|116.3|0
1643081100000|2022-01-25 03:25:00|119.48|116.68|119.66|116.86|119.74|116.94|119.02|116.22|0
1643081400000|2022-01-25 03:30:00|119.59|116.79|118.42|115.62|120.24|117.44|118.42|115.62|0
1643081700000|2022-01-25 03:35:00|118.49|115.69|119.47|116.67|119.51|116.71|118.37|115.57|0
1643082000000|2022-01-25 03:40:00|119.55|116.75|120.38|117.58|121.53|118.73|119.55|116.75|0
1643082300000|2022-01-25 03:45:00|120.34|117.54|118.56|115.76|120.34|117.54|118.41|115.61|0
1643082600000|2022-01-25 03:50:00|118.64|115.84|118.48|115.68|118.79|115.99|118.33|115.53|0
1643082900000|2022-01-25 03:55:00|118.56|115.76|118.63|115.83|118.71|115.91|118.22|115.42|0
1643083200000|2022-01-25 04:00:00|118.67|115.87|118.1|115.3|118.71|115.91|118.1|115.3|0
1643083500000|2022-01-25 04:05:00|118.18|115.38|119.54|116.74|119.8|117|117.95|115.15|0
1643083800000|2022-01-25 04:10:00|119.57|116.77|118.63|115.83|119.69|116.89|118.48|115.68|0
1643084100000|2022-01-25 04:15:00|118.55|115.75|119.12|116.32|119.92|117.12|118.48|115.68|0
1643084400000|2022-01-25 04:20:00|119.16|116.36|118.93|116.13|119.34|116.54|118.63|115.83|0
1643084700000|2022-01-25 04:25:00|118.85|116.05|118.85|116.05|119.23|116.43|118.85|116.05|0
1643085000000|2022-01-25 04:30:00|118.77|115.97|117.04|114.24|119.23|116.43|117|114.2|0
1643085300000|2022-01-25 04:35:00|116.82|114.02|116.29|113.49|117.27|114.47|116.07|113.27|0
1643085600000|2022-01-25 04:40:00|116.37|113.57|116.03|113.23|116.37|113.57|115.25|112.45|0
1643085900000|2022-01-25 04:45:00|115.99|113.19|116.22|113.42|116.59|113.79|115.62|112.82|0
1643086200000|2022-01-25 04:50:00|116.25|113.45|115.99|113.19|116.51|113.71|115.62|112.82|0
1643086500000|2022-01-25 04:55:00|115.95|113.15|116.74|113.94|116.96|114.16|115.95|113.15|0
1643086800000|2022-01-25 05:00:00|116.66|113.86|115.84|113.04|116.74|113.94|114.58|111.78|0
1643087100000|2022-01-25 05:05:00|115.73|112.93|117.33|114.53|117.89|115.09|115.62|112.82|0
1643087400000|2022-01-25 05:10:00|117.41|114.61|118|115.2|118.46|115.66|117.18|114.38|0
1643087700000|2022-01-25 05:15:00|117.85|115.05|117.63|114.83|118|115.2|116.95|114.15|0
1643088000000|2022-01-25 05:20:00|117.59|114.79|118.98|116.18|119.06|116.26|117.51|114.71|0
1643088300000|2022-01-25 05:25:00|118.91|116.11|118.15|115.35|119.47|116.67|118.15|115.35|0
1643088600000|2022-01-25 05:30:00|118.38|115.58|119.62|116.82|120.73|117.93|118.07|115.27|0
1643088900000|2022-01-25 05:35:00|119.51|116.71|119.74|116.94|120.12|117.32|119.28|116.48|0
1643089200000|2022-01-25 05:40:00|119.81|117.01|123.15|120.35|123.58|120.78|119.81|117.01|0
1643089500000|2022-01-25 05:45:00|123.27|120.47|120.38|117.58|123.27|120.47|120.38|117.58|0
1643089800000|2022-01-25 05:50:00|120.42|117.62|120.07|117.27|120.72|117.92|119.73|116.93|0
1643090100000|2022-01-25 05:55:00|120.03|117.23|119.84|117.04|120.72|117.92|119.61|116.81|0
1643090400000|2022-01-25 06:00:00|120.19|117.39|118.51|115.71|122.03|119.23|118.36|115.56|0
1643090700000|2022-01-25 06:05:00|118.66|115.86|119.23|116.43|120.11|117.31|118.32|115.52|0
1643091000000|2022-01-25 06:10:00|119.27|116.47|118.47|115.67|119.53|116.73|117.68|114.88|0
1643091300000|2022-01-25 06:15:00|118.24|115.44|120.33|117.53|120.6|117.8|117.9|115.1|0
1643091600000|2022-01-25 06:20:00|120.37|117.57|119.49|116.69|121.25|118.45|119.49|116.69|0
1643091900000|2022-01-25 06:25:00|119.72|116.92|118.92|116.12|119.91|117.11|118.65|115.85|0
1643092200000|2022-01-25 06:30:00|119.03|116.23|118.88|116.08|119.03|116.23|117.9|115.1|0
1643092500000|2022-01-25 06:35:00|118.96|116.16|119.6|116.8|120.17|117.37|118.69|115.89|0
1643092800000|2022-01-25 06:40:00|119.49|116.69|119.33|116.53|119.98|117.18|118.95|116.15|0
1643093100000|2022-01-25 06:45:00|119.44|116.64|121.24|118.44|121.55|118.75|118.88|116.08|0
1643093400000|2022-01-25 06:50:00|121.4|118.6|121.32|118.52|121.78|118.98|120.66|117.86|0
1643093700000|2022-01-25 06:55:00|121.28|118.48|120.05|117.25|121.39|118.59|119.63|116.83|0
1643094000000|2022-01-25 07:00:00|120.01|117.21|118.75|115.95|121.78|118.98|118.68|115.88|0
1643094300000|2022-01-25 07:05:00|118.95|116.15|116.04|113.24|118.95|116.15|115.64|112.84|0
1643094600000|2022-01-25 07:10:00|115.86|113.06|113.78|110.98|116.79|113.99|113.78|110.98|0
1643094900000|2022-01-25 07:15:00|113.75|110.95|113.67|110.87|115|112.2|112.17|109.37|0
1643095200000|2022-01-25 07:20:00|113.56|110.76|114.12|111.32|115.3|112.5|109.81|107.01|0
1643095500000|2022-01-25 07:25:00|114.16|111.36|116.07|113.27|116.37|113.57|114.16|111.36|0
1643095800000|2022-01-25 07:30:00|115.78|112.98|115.7|112.9|117.64|114.84|115.63|112.83|0
1643096100000|2022-01-25 07:35:00|115.78|112.98|117.78|114.98|118.23|115.43|115.78|112.98|0
1643096400000|2022-01-25 07:40:00|117.86|115.06|118.16|115.36|119.06|116.26|117.52|114.72|0
1643096700000|2022-01-25 07:45:00|118.23|115.43|119.44|116.64|119.59|116.79|117.86|115.06|0
1643097000000|2022-01-25 07:50:00|119.29|116.49|120.23|117.43|120.53|117.73|118.83|116.03|0
1643097300000|2022-01-25 07:55:00|120.27|117.47|120.95|118.15|120.95|118.15|119.06|116.26|0
1643097600000|2022-01-25 08:00:00|121.18|118.38|118.75|115.95|121.18|118.38|118.75|115.95|0
1643097900000|2022-01-25 08:05:00|118.21|115.81|117.2|114.8|119.19|116.79|115.79|113.39|0
1643098200000|2022-01-25 08:10:00|117.35|114.95|120.98|118.58|121.24|118.84|116.98|114.58|0
1643098500000|2022-01-25 08:15:00|121.05|118.65|117.54|115.14|121.63|119.23|116.49|114.09|0
1643098800000|2022-01-25 08:20:00|117.76|115.36|114.63|112.23|118.14|115.74|114.4|112|0
1643099100000|2022-01-25 08:25:00|114.92|112.52|112.28|109.88|115.22|112.82|111.84|109.44|0
1643099400000|2022-01-25 08:30:00|112.57|110.17|117.24|114.84|117.24|114.84|112.57|110.17|0
1643099700000|2022-01-25 08:35:00|117.02|114.62|118.74|116.34|119.27|116.87|116.6|114.2|0
1643100000000|2022-01-25 08:40:00|118.63|116.23|118.59|116.19|119.01|116.61|117.61|115.21|0
1643100300000|2022-01-25 08:45:00|118.52|116.12|118.82|116.42|119.04|116.64|117.24|114.84|0
1643100600000|2022-01-25 08:50:00|118.74|116.34|117.83|115.43|121.02|118.62|117.83|115.43|0
1643100900000|2022-01-25 08:55:00|118.06|115.66|116.52|114.12|118.59|116.19|116.34|113.94|0
1643101200000|2022-01-25 09:00:00|116.63|114.23|116.15|113.75|117.04|114.64|115.07|112.67|0
1643101500000|2022-01-25 09:05:00|116.11|113.71|117.87|115.47|117.87|115.47|115.52|113.12|0
1643101800000|2022-01-25 09:10:00|117.79|115.39|117|114.6|118.73|116.33|116.26|113.86|0
1643102100000|2022-01-25 09:15:00|116.78|114.38|117.83|115.43|119.15|116.75|116.55|114.15|0
1643102400000|2022-01-25 09:20:00|117.9|115.5|121.66|119.26|121.7|119.3|117.68|115.28|0
1643102700000|2022-01-25 09:25:00|121.78|119.38|123.78|121.38|124.02|121.62|121.16|118.76|0
1643103000000|2022-01-25 09:30:00|123.63|121.23|122.73|120.33|124.25|121.85|122.39|119.99|0
1643103300000|2022-01-25 09:35:00|122.77|120.37|123.63|121.23|123.78|121.38|122.47|120.07|0
1643103600000|2022-01-25 09:40:00|123.66|121.26|124.4|122|124.4|122|122.23|119.83|0
1643103900000|2022-01-25 09:45:00|124.95|122.55|125.85|123.45|126.6|124.2|124.79|122.39|0
1643104200000|2022-01-25 09:50:00|125.57|123.17|127.39|124.99|127.39|124.99|125.26|122.86|0
1643104500000|2022-01-25 09:55:00|127.42|125.02|126.12|123.72|128.18|125.78|125.81|123.41|0
1643104800000|2022-01-25 10:00:00|126.2|123.8|125.1|122.7|126.95|124.55|124.71|122.31|0
1643105100000|2022-01-25 10:05:00|125.21|122.81|126.51|124.11|127.78|125.38|124.32|121.92|0
1643105400000|2022-01-25 10:10:00|126.2|123.8|127.86|125.46|127.86|125.46|126.04|123.64|0
1643105700000|2022-01-25 10:15:00|127.7|125.3|128.65|126.25|129.01|126.61|127.18|124.78|0
1643106000000|2022-01-25 10:20:00|128.57|126.17|127.41|125.01|128.77|126.37|127.14|124.74|0
1643106300000|2022-01-25 10:25:00|127.26|124.86|127.14|124.74|127.85|125.45|126.58|124.18|0
1643106600000|2022-01-25 10:30:00|127.22|124.82|125.79|123.39|127.77|125.37|125.72|123.32|0
1643106900000|2022-01-25 10:35:00|125.87|123.47|123.37|120.97|126.11|123.71|122.91|120.51|0
1643107200000|2022-01-25 10:40:00|123.53|121.13|122.6|120.2|123.92|121.52|122.36|119.96|0
1643107500000|2022-01-25 10:45:00|122.52|120.12|120.06|117.66|122.79|120.39|120.06|117.66|0
1643107800000|2022-01-25 10:50:00|120.29|117.89|120.75|118.35|121.9|119.5|120.14|117.74|0
1643108100000|2022-01-25 10:55:00|120.83|118.43|121.13|118.73|121.74|119.34|119.83|117.43|0
1643108400000|2022-01-25 11:00:00|120.75|118.35|122.98|120.58|123.17|120.77|120.14|117.74|0
1643108700000|2022-01-25 11:05:00|122.86|120.46|123.36|120.96|123.52|121.12|121.82|119.42|0
1643109000000|2022-01-25 11:10:00|123.28|120.88|123.98|121.58|123.98|121.58|122.66|120.26|0
1643109300000|2022-01-25 11:15:00|123.9|121.5|122.12|119.72|124.84|122.44|121.97|119.57|0
1643109600000|2022-01-25 11:20:00|122.16|119.76|121.3|118.9|127.02|124.62|120.72|118.32|0
1643109900000|2022-01-25 11:25:00|121.26|118.86|120.57|118.17|121.68|119.28|120.41|118.01|0
1643110200000|2022-01-25 11:30:00|120.68|118.28|117.44|115.04|121.03|118.63|117.44|115.04|0
1643110500000|2022-01-25 11:35:00|117.51|115.11|118.3|115.9|120.42|118.02|117.51|115.11|0
1643110800000|2022-01-25 11:40:00|118.34|115.94|116.83|114.43|118.72|116.32|115.94|113.54|0
1643111100000|2022-01-25 11:45:00|116.9|114.5|117.09|114.69|117.61|115.21|116.46|114.06|0
1643111400000|2022-01-25 11:50:00|117.2|114.8|117.05|114.65|117.65|115.25|116.75|114.35|0
1643111700000|2022-01-25 11:55:00|116.98|114.58|117.42|115.02|118.97|116.57|116.3|113.9|0
1643112000000|2022-01-25 12:00:00|117.31|114.91|115.41|113.01|117.8|115.4|115.41|113.01|0
1643112300000|2022-01-25 12:05:00|115.52|113.12|117.04|114.64|117.12|114.72|115.26|112.86|0
1643112600000|2022-01-25 12:10:00|116.93|114.53|118.02|115.62|118.93|116.53|116.9|114.5|0
1643112900000|2022-01-25 12:15:00|117.87|115.47|118.47|116.07|118.47|116.07|117.34|114.94|0
1643113200000|2022-01-25 12:20:00|118.39|115.99|115.85|113.45|119|116.6|115.85|113.45|0
1643113500000|2022-01-25 12:25:00|115.96|113.56|117.56|115.16|117.64|115.24|115.96|113.56|0
1643113800000|2022-01-25 12:30:00|117.64|115.24|115.95|113.55|117.64|115.24|115.32|112.92|0
1643114100000|2022-01-25 12:35:00|116.03|113.63|115.77|113.37|116.89|114.49|115.32|112.92|0
1643114400000|2022-01-25 12:40:00|115.51|113.11|116.14|113.74|116.14|113.74|113.96|111.56|0
1643114700000|2022-01-25 12:45:00|116.32|113.92|116.43|114.03|116.66|114.26|115.02|112.62|0
1643115000000|2022-01-25 12:50:00|116.36|113.96|116.43|114.03|116.96|114.56|116.06|113.66|0
1643115300000|2022-01-25 12:55:00|116.51|114.11|115.39|112.99|116.66|114.26|115.05|112.65|0
1643115600000|2022-01-25 13:00:00|115.54|113.14|113.62|111.22|116.06|113.66|113.62|111.22|0
1643115900000|2022-01-25 13:05:00|113.99|111.59|106.36|103.96|114.46|112.06|106.36|103.96|0
1643116200000|2022-01-25 13:10:00|105.94|103.54|114.82|112.42|114.9|112.5|105.94|103.54|0
1643116500000|2022-01-25 13:15:00|114.75|112.35|117.41|115.01|117.56|115.16|114.75|112.35|0
1643116800000|2022-01-25 13:20:00|117.04|114.64|116.59|114.19|117.49|115.09|115.7|113.3|0
1643117100000|2022-01-25 13:25:00|116.52|114.12|112.83|110.43|118.13|115.73|112.08|109.68|0
1643117400000|2022-01-25 13:30:00|112.75|110.35|114.58|112.18|114.8|112.4|112.39|109.99|0
1643117700000|2022-01-25 13:35:00|114.43|112.03|115.46|113.06|116.27|113.87|114.43|112.03|0
1643118000000|2022-01-25 13:40:00|115.53|113.13|116.35|113.95|116.72|114.32|114.65|112.25|0
1643118300000|2022-01-25 13:45:00|116.27|113.87|115.68|113.28|116.72|114.32|115.31|112.91|0
1643118600000|2022-01-25 13:50:00|115.75|113.35|114.68|112.28|116.49|114.09|113.65|111.25|0
1643118900000|2022-01-25 13:55:00|114.83|112.43|116.31|113.91|116.91|114.51|114.2|111.8|0
1643119200000|2022-01-25 14:00:00|116.09|113.69|116.31|113.91|116.46|114.06|114.61|112.21|0
1643119500000|2022-01-25 14:05:00|116.38|113.98|116.31|113.91|116.91|114.51|115.23|112.83|0
1643119800000|2022-01-25 14:10:00|116.46|114.06|115.27|112.87|116.53|114.13|114.75|112.35|0
1643120100000|2022-01-25 14:15:00|115.34|112.94|116.9|114.5|117.05|114.65|114.9|112.5|0
1643120400000|2022-01-25 14:20:00|116.98|114.58|116.53|114.13|117.27|114.87|115.78|113.38|0
1643120700000|2022-01-25 14:25:00|116.6|114.2|115.71|113.31|117.12|114.72|115.67|113.27|0
1643121000000|2022-01-25 14:30:00|115.34|112.94|114.36|111.96|117.42|115.02|110.99|108.59|0
1643121300000|2022-01-25 14:35:00|113.33|110.93|112.79|110.39|118.54|116.14|111.77|109.37|0
1643121600000|2022-01-25 14:40:00|113.08|110.68|112.85|110.45|115.38|112.98|109.02|106.62|0
1643121900000|2022-01-25 14:45:00|113.43|111.03|102.95|100.55|113.43|111.03|102.36|99.96|0
1643122200000|2022-01-25 14:50:00|103.12|100.72|100.94|98.54|104.33|101.93|97.81|95.41|0
1643122500000|2022-01-25 14:55:00|100.53|98.13|101.99|99.59|103.49|101.09|100.53|98.13|0
1643122800000|2022-01-25 15:00:00|102.19|99.79|100.18|97.78|104.29|101.89|97.99|95.59|0
1643123100000|2022-01-25 15:05:00|99.98|97.58|102.65|100.25|102.82|100.42|98.78|96.38|0
1643123400000|2022-01-25 15:10:00|102.14|99.74|105.41|103.01|105.69|103.29|99.84|97.44|0
1643123700000|2022-01-25 15:15:00|106.11|103.71|106.38|103.98|107.86|105.46|104.44|102.04|0
1643124000000|2022-01-25 15:20:00|106.31|103.91|105.89|103.49|106.8|104.4|104.09|101.69|0
1643124300000|2022-01-25 15:25:00|105.48|103.08|111.55|109.15|112.12|109.72|104.78|102.38|0
1643124600000|2022-01-25 15:30:00|111.84|109.44|110.55|108.15|116.59|114.19|110.01|107.61|0
1643124900000|2022-01-25 15:35:00|110.81|108.41|109.77|107.37|113.13|110.73|106.18|103.78|0
1643125200000|2022-01-25 15:40:00|109.48|107.08|113.38|110.98|113.38|110.98|108.77|106.37|0
1643125500000|2022-01-25 15:45:00|114.41|112.01|116.14|113.74|118.1|115.7|112.02|109.62|0
1643125800000|2022-01-25 15:50:00|115.92|113.52|110.11|107.71|115.92|113.52|109.75|107.35|0
1643126100000|2022-01-25 15:55:00|110.33|107.93|107.05|104.65|111.31|108.91|106.48|104.08|0
1643126400000|2022-01-25 16:00:00|107.12|104.72|111.03|108.63|111.1|108.7|106.02|103.62|0
1643126700000|2022-01-25 16:05:00|110.95|108.55|108.24|105.84|112.4|110|106.62|104.22|0
1643127000000|2022-01-25 16:10:00|108.31|105.91|106.9|104.5|110.05|107.65|106.27|103.87|0
1643127300000|2022-01-25 16:15:00|106.97|104.57|111.96|109.56|112.25|109.85|106.06|103.66|0
1643127600000|2022-01-25 16:20:00|111.89|109.49|110.71|108.31|113.93|111.53|110.1|107.7|0
1643127900000|2022-01-25 16:25:00|110.82|108.42|110.86|108.46|112.68|110.28|108.7|106.3|0
1643128200000|2022-01-25 16:30:00|110.53|108.13|107.42|105.02|110.86|108.46|107.42|105.02|0
1643128500000|2022-01-25 16:35:00|107.28|104.88|102.59|100.19|107.92|105.52|101.91|99.51|0
1643128800000|2022-01-25 16:40:00|102.39|99.99|105.66|103.26|106.15|103.75|102.04|99.64|0
1643129100000|2022-01-25 16:45:00|105.31|102.91|107.77|105.37|107.98|105.58|105.31|102.91|0
1643129400000|2022-01-25 16:50:00|107.63|105.23|107.91|105.51|109.88|107.48|105.21|102.81|0
1643129700000|2022-01-25 16:55:00|108.16|105.76|102.52|100.12|108.16|105.76|102.18|99.78|0
1643130000000|2022-01-25 17:00:00|102.59|100.19|105.08|102.68|105.22|102.82|101.84|99.44|0
1643130300000|2022-01-25 17:05:00|105.71|103.31|107.62|105.22|108.97|106.57|105.71|103.31|0
1643130600000|2022-01-25 17:10:00|107.76|105.36|108.11|105.71|108.36|105.96|106.06|103.66|0
1643130900000|2022-01-25 17:15:00|108.04|105.64|107.01|104.61|109.91|107.51|104.1|101.7|0
1643131200000|2022-01-25 17:20:00|106.98|104.58|109.4|107|110.55|108.15|106.3|103.9|0
1643131500000|2022-01-25 17:25:00|109.47|107.07|109.79|107.39|111.13|108.73|108.9|106.5|0
1643131800000|2022-01-25 17:30:00|109.69|107.29|108.77|106.37|109.78|107.38|107.01|104.61|0
1643132100000|2022-01-25 17:35:00|108.74|106.34|109.52|107.12|110.17|107.77|108.6|106.2|0
1643132400000|2022-01-25 17:40:00|109.45|107.05|110.17|107.77|110.17|107.77|106.86|104.46|0
1643132700000|2022-01-25 17:45:00|109.66|107.26|107.18|104.78|110.78|108.38|106.41|104.01|0
1643133000000|2022-01-25 17:50:00|107.11|104.71|107.6|105.2|108.38|105.98|105.98|103.58|0
1643133300000|2022-01-25 17:55:00|107.49|105.09|109.87|107.47|109.87|107.47|105.56|103.16|0
1643133600000|2022-01-25 18:00:00|109.66|107.26|107.74|105.34|109.66|107.26|106.54|104.14|0
1643133900000|2022-01-25 18:05:00|107.7|105.3|105.95|103.55|108.76|106.36|105.95|103.55|0
1643134200000|2022-01-25 18:10:00|106.3|103.9|105.66|103.26|108.56|106.16|105.66|103.26|0
1643134500000|2022-01-25 18:15:00|105.59|103.19|109.82|107.42|110.22|107.82|105.38|102.98|0
1643134800000|2022-01-25 18:20:00|109.75|107.35|109.42|107.02|109.89|107.49|108.53|106.13|0
1643135100000|2022-01-25 18:25:00|109.32|106.92|112.25|109.85|112.89|110.49|108.6|106.2|0
1643135400000|2022-01-25 18:30:00|111.88|109.48|111.62|109.22|114.02|111.62|110.74|108.34|0
1643135700000|2022-01-25 18:35:00|111.99|109.59|111.92|109.52|112.65|110.25|109.87|107.47|0
1643136000000|2022-01-25 18:40:00|112.58|110.18|112.06|109.66|112.8|110.4|110.67|108.27|0
1643136300000|2022-01-25 18:45:00|112.1|109.7|114.96|112.56|115.41|113.01|111.25|108.85|0
1643136600000|2022-01-25 18:50:00|114.88|112.48|116.56|114.16|119.46|117.06|114.43|112.03|0
1643136900000|2022-01-25 18:55:00|116.48|114.08|117.47|115.07|117.58|115.18|114.9|112.5|0
1643137200000|2022-01-25 19:00:00|117.62|115.22|115.2|112.8|117.78|115.38|114.45|112.05|0
1643137500000|2022-01-25 19:05:00|114.9|112.5|114.59|112.19|115.72|113.32|113.55|111.15|0
1643137800000|2022-01-25 19:10:00|114.67|112.27|119.23|116.83|119.73|117.33|114.52|112.12|0
1643138100000|2022-01-25 19:15:00|119.38|116.98|120.58|118.18|120.7|118.3|118.92|116.52|0
1643138400000|2022-01-25 19:20:00|120.46|118.06|120.14|117.74|124.75|122.35|119.6|117.2|0
1643138700000|2022-01-25 19:25:00|120.02|117.62|120.02|117.62|120.6|118.2|118.36|115.96|0
1643139000000|2022-01-25 19:30:00|119.9|117.5|116.53|114.13|120.6|118.2|116.37|113.97|0
1643139300000|2022-01-25 19:35:00|117.06|114.66|120.2|117.8|120.51|118.11|116.98|114.58|0
1643139600000|2022-01-25 19:40:00|120.67|118.27|124.27|121.87|124.43|122.03|120.67|118.27|0
1643139900000|2022-01-25 19:45:00|124.19|121.79|124.11|121.71|125.78|123.38|123.87|121.47|0
1643140200000|2022-01-25 19:50:00|124.43|122.03|126.34|123.94|126.7|124.3|123.72|121.32|0
1643140500000|2022-01-25 19:55:00|125.78|123.38|128.3|125.9|128.75|126.35|125.46|123.06|0
1643140800000|2022-01-25 20:00:00|128.1|125.7|125.82|123.42|128.48|126.08|125.15|122.75|0
1643141100000|2022-01-25 20:05:00|125.86|123.46|122.54|120.14|125.86|123.46|121.84|119.44|0
1643141400000|2022-01-25 20:10:00|122.31|119.91|122.61|120.21|123.94|121.54|121.06|118.66|0
1643141700000|2022-01-25 20:15:00|122.76|120.36|126.55|124.15|126.87|124.47|122.76|120.36|0
1643142000000|2022-01-25 20:20:00|126.47|124.07|121.55|119.15|126.63|124.23|121.44|119.04|0
1643142300000|2022-01-25 20:25:00|121.59|119.19|117.22|114.82|121.59|119.19|116.62|114.22|0
1643142600000|2022-01-25 20:30:00|116.77|114.37|117.98|115.58|119.91|117.51|112.19|109.79|0
1643142900000|2022-01-25 20:35:00|117.94|115.54|120.8|118.4|121.49|119.09|115.8|113.4|0
1643143200000|2022-01-25 20:40:00|120.91|118.51|118.28|115.88|123.43|121.03|118.2|115.8|0
1643143500000|2022-01-25 20:45:00|118.58|116.18|116|113.6|120.65|118.25|115.02|112.62|0
1643143800000|2022-01-25 20:50:00|114.76|112.36|112.8|110.4|115.17|112.77|111.7|109.3|0
1643144100000|2022-01-25 20:55:00|112.58|110.18|112.56|110.16|115.48|113.08|111.85|109.45|0
1643144400000|2022-01-25 21:00:00|113.6|111.2|111.53|109.13|115.47|113.07|110.07|107.67|0
1643144700000|2022-01-25 21:05:00|111.68|109.28|108.15|105.75|111.68|109.28|107.72|105.32|0
1643145000000|2022-01-25 21:10:00|108.19|105.79|108.55|106.15|110.07|107.67|107.9|105.5|0
1643145300000|2022-01-25 21:15:00|108.86|106.06|107.31|104.51|109.47|106.67|107.17|104.37|0
1643145600000|2022-01-25 21:20:00|107.42|104.62|106.49|103.69|107.42|104.62|105.97|103.17|0
1643145900000|2022-01-25 21:25:00|106.53|103.73|106.07|103.27|106.64|103.84|105.29|102.49|0
1643146200000|2022-01-25 21:30:00|105.75|102.95|103.72|100.92|106.25|103.45|103.23|100.43|0
1643146500000|2022-01-25 21:35:00|103.68|100.88|104.41|101.61|104.73|101.93|103.58|100.78|0
1643146800000|2022-01-25 21:40:00|104.48|101.68|103.71|100.91|104.62|101.82|103.64|100.84|0
1643147100000|2022-01-25 21:45:00|103.78|100.98|101.43|98.63|104.34|101.54|101.02|98.22|0
1643147400000|2022-01-25 21:50:00|101.6|98.8|100.61|97.81|101.6|98.8|98.65|95.85|0
1643147700000|2022-01-25 21:55:00|100.68|97.88|100.91|98.11|101.77|98.97|99.73|96.93|0
1643148000000|2022-01-25 22:00:00|100.88|98.08|100.44|97.64|100.88|98.08|100.33|97.53|0
1643148300000|2022-01-25 22:05:00|100.39|97.59|100.55|97.75|100.65|97.85|100.39|97.59|0
1643148600000|2022-01-25 22:10:00|100.51|97.71|100.76|97.96|100.93|98.13|100.51|97.71|0
1643148900000|2022-01-25 22:15:00|100.77|97.97|100.43|97.63|100.85|98.05|100.43|97.63|0
1643149200000|2022-01-25 22:20:00|100.51|97.71|100.7|97.9|100.7|97.9|100.29|97.49|0
1643149500000|2022-01-25 22:25:00|100.69|97.89|100.69|97.89|100.79|97.99|100.68|97.88|0
1643149800000|2022-01-25 22:30:00|100.65|97.85|101.39|98.59|101.39|98.59|100.64|97.84|0
1643150100000|2022-01-25 22:35:00|101.42|98.62|101.64|98.84|101.75|98.95|101.42|98.62|0
1643150400000|2022-01-25 22:40:00|101.61|98.81|101.76|98.96|101.91|99.11|101.61|98.81|0
1643150700000|2022-01-25 22:45:00|101.79|98.99|101.7|98.9|101.88|99.08|101.55|98.75|0
1643151000000|2022-01-25 22:50:00|101.74|98.94|101.71|98.91|101.74|98.94|101.68|98.88|0
1643151300000|2022-01-25 22:55:00|101.7|98.9|102.03|99.23|102.03|99.23|101.7|98.9|0
1643151600000|2022-01-25 23:00:00|101.99|99.19|105.58|102.78|105.72|102.92|101.99|99.19|0
1643151900000|2022-01-25 23:05:00|105.65|102.85|108.86|106.06|109.14|106.34|105.02|102.22|0
1643152200000|2022-01-25 23:10:00|108.67|105.87|111.47|108.67|111.91|109.11|108.5|105.7|0
1643152500000|2022-01-25 23:15:00|111.4|108.6|112.27|109.47|112.64|109.84|110.12|107.32|0
1643152800000|2022-01-25 23:20:00|112.13|109.33|112.38|109.58|112.42|109.62|111.5|108.7|0
1643153100000|2022-01-25 23:25:00|112.27|109.47|113.68|110.88|113.82|111.02|110.66|107.86|0
1643153400000|2022-01-25 23:30:00|113.53|110.73|113.38|110.58|115.39|112.59|112.93|110.13|0
1643153700000|2022-01-25 23:35:00|113.6|110.8|113.52|110.72|113.97|111.17|113.04|110.24|0
1643154000000|2022-01-25 23:40:00|113.45|110.65|116.37|113.57|117.05|114.25|113.41|110.61|0
1643154300000|2022-01-25 23:45:00|116.29|113.49|118.18|115.38|119.41|116.61|116.29|113.49|0
1643154600000|2022-01-25 23:50:00|118.34|115.54|117.19|114.39|118.83|116.03|117.12|114.32|0
1643154900000|2022-01-25 23:55:00|117.27|114.47|115.61|112.81|117.38|114.58|115.04|112.24|0
1643155200000|2022-01-26 00:00:00|115.68|112.88|113.22|110.42|115.98|113.18|112.92|110.12|0
1643155500000|2022-01-26 00:05:00|113.18|110.38|113.77|110.97|114.18|111.38|112.81|110.01|0
1643155800000|2022-01-26 00:10:00|113.74|110.94|115|112.2|115.94|113.14|113.44|110.64|0
1643156100000|2022-01-26 00:15:00|115.08|112.28|111.67|108.87|115.6|112.8|111.67|108.87|0
1643156400000|2022-01-26 00:20:00|111.3|108.5|111.59|108.79|111.96|109.16|110.64|107.84|0
1643156700000|2022-01-26 00:25:00|111.81|109.01|110.57|107.77|113.29|110.49|110.57|107.77|0
1643157000000|2022-01-26 00:30:00|110.82|108.02|113.25|110.45|113.43|110.63|109.41|106.61|0
1643157300000|2022-01-26 00:35:00|113.28|110.48|113.73|110.93|114.4|111.6|112.25|109.45|0
1643157600000|2022-01-26 00:40:00|113.8|111|111.88|109.08|113.8|111|111.47|108.67|0
1643157900000|2022-01-26 00:45:00|111.84|109.04|112.58|109.78|113.13|110.33|111.66|108.86|0
1643158200000|2022-01-26 00:50:00|112.5|109.7|111.36|108.56|112.94|110.14|111.36|108.56|0
1643158500000|2022-01-26 00:55:00|111.22|108.42|111.25|108.45|112.39|109.59|110.63|107.83|0
1643158800000|2022-01-26 01:00:00|111.07|108.27|111.83|109.03|111.83|109.03|110.3|107.5|0
1643159100000|2022-01-26 01:05:00|111.87|109.07|112.72|109.92|113.42|110.62|111.87|109.07|0
1643159400000|2022-01-26 01:10:00|112.61|109.81|110.41|107.61|113.01|110.21|110.12|107.32|0
1643159700000|2022-01-26 01:15:00|110.19|107.39|111.21|108.41|112.02|109.22|110.12|107.32|0
1643160000000|2022-01-26 01:20:00|111.14|108.34|112.86|110.06|113.19|110.39|111.14|108.34|0
1643160300000|2022-01-26 01:25:00|112.64|109.84|113.23|110.43|113.34|110.54|112.49|109.69|0
1643160600000|2022-01-26 01:30:00|113.27|110.47|112.63|109.83|113.27|110.47|111.64|108.84|0
1643160900000|2022-01-26 01:35:00|112.45|109.65|113.41|110.61|113.78|110.98|111.13|108.33|0
1643161200000|2022-01-26 01:40:00|113.48|110.68|112.37|109.57|113.78|110.98|112.19|109.39|0
1643161500000|2022-01-26 01:45:00|112.6|109.8|113.56|110.76|113.93|111.13|112.41|109.61|0
1643161800000|2022-01-26 01:50:00|113.48|110.68|113.07|110.27|113.93|111.13|112.74|109.94|0
1643162100000|2022-01-26 01:55:00|113.11|110.31|114.82|112.02|115.49|112.69|113.07|110.27|0
1643162400000|2022-01-26 02:00:00|114.78|111.98|114.97|112.17|115.64|112.84|114.52|111.72|0
1643162700000|2022-01-26 02:05:00|115.08|112.28|115.56|112.76|116.02|113.22|115.04|112.24|0
1643163000000|2022-01-26 02:10:00|115.34|112.54|115.67|112.87|116.09|113.29|115.3|112.5|0
1643163300000|2022-01-26 02:15:00|115.71|112.91|115.75|112.95|115.94|113.14|115.04|112.24|0
1643163600000|2022-01-26 02:20:00|115.79|112.99|116.31|113.51|116.99|114.19|115.49|112.69|0
1643163900000|2022-01-26 02:25:00|116.27|113.47|116.01|113.21|116.27|113.47|115.59|112.79|0
1643164200000|2022-01-26 02:30:00|115.97|113.17|115.74|112.94|116.39|113.59|115.56|112.76|0
1643164500000|2022-01-26 02:35:00|115.78|112.98|115.1|112.3|115.78|112.98|115.07|112.27|0
1643164800000|2022-01-26 02:40:00|115.14|112.34|114.5|111.7|115.29|112.49|114.47|111.67|0
1643165100000|2022-01-26 02:45:00|114.47|111.67|114.88|112.08|114.95|112.15|114.43|111.63|0
1643165400000|2022-01-26 02:50:00|114.91|112.11|114.87|112.07|114.95|112.15|114.58|111.78|0
1643165700000|2022-01-26 02:55:00|114.84|112.04|113.83|111.03|114.95|112.15|113.53|110.73|0
1643166000000|2022-01-26 03:00:00|113.68|110.88|114.8|112|114.87|112.07|113.68|110.88|0
1643166300000|2022-01-26 03:05:00|114.87|112.07|115.84|113.04|116.6|113.8|114.76|111.96|0
1643166600000|2022-01-26 03:10:00|115.77|112.97|115.35|112.55|116.11|113.31|115.32|112.52|0
1643166900000|2022-01-26 03:15:00|115.32|112.52|115.84|113.04|115.99|113.19|115.02|112.22|0
1643167200000|2022-01-26 03:20:00|115.99|113.19|116.14|113.34|116.4|113.6|115.58|112.78|0
1643167500000|2022-01-26 03:25:00|116.1|113.3|115.42|112.62|116.25|113.45|115.16|112.36|0
1643167800000|2022-01-26 03:30:00|115.39|112.59|117.12|114.32|117.2|114.4|115.39|112.59|0
1643168100000|2022-01-26 03:35:00|117.2|114.4|116.51|113.71|117.35|114.55|116.51|113.71|0
1643168400000|2022-01-26 03:40:00|116.59|113.79|116.97|114.17|116.97|114.17|116.44|113.64|0
1643168700000|2022-01-26 03:45:00|117.04|114.24|117.42|114.62|117.65|114.85|116.66|113.86|0
1643169000000|2022-01-26 03:50:00|117.45|114.65|117.26|114.46|118.26|115.46|117.04|114.24|0
1643169300000|2022-01-26 03:55:00|117.34|114.54|117.34|114.54|117.64|114.84|117.19|114.39|0
1643169600000|2022-01-26 04:00:00|117.42|114.62|116.09|113.29|117.95|115.15|116.09|113.29|0
1643169900000|2022-01-26 04:05:00|116.2|113.4|116.43|113.63|116.58|113.78|115.75|112.95|0
1643170200000|2022-01-26 04:10:00|116.31|113.51|117.03|114.23|117.03|114.23|116.28|113.48|0
1643170500000|2022-01-26 04:15:00|116.95|114.15|116.8|114|117.03|114.23|116.43|113.63|0
1643170800000|2022-01-26 04:20:00|116.73|113.93|116.72|113.92|116.95|114.15|116.46|113.66|0
1643171100000|2022-01-26 04:25:00|116.65|113.85|116.91|114.11|117.03|114.23|116.05|113.25|0
1643171400000|2022-01-26 04:30:00|116.95|114.15|116.87|114.07|117.06|114.26|116.53|113.73|0
1643171700000|2022-01-26 04:35:00|116.91|114.11|116.49|113.69|116.91|114.11|116.04|113.24|0
1643172000000|2022-01-26 04:40:00|116.6|113.8|116.26|113.46|116.8|114|115.96|113.16|0
1643172300000|2022-01-26 04:45:00|116.11|113.31|116.53|113.73|116.72|113.92|115.96|113.16|0
1643172600000|2022-01-26 04:50:00|116.49|113.69|116.45|113.65|116.56|113.76|116.3|113.5|0
1643172900000|2022-01-26 04:55:00|116.41|113.61|117.13|114.33|117.17|114.37|116.15|113.35|0
1643173200000|2022-01-26 05:00:00|117.09|114.29|116.75|113.95|117.24|114.44|116.52|113.72|0
1643173500000|2022-01-26 05:05:00|116.71|113.91|116.14|113.34|116.94|114.14|115.65|112.85|0
1643173800000|2022-01-26 05:10:00|116.22|113.42|115.05|112.25|116.22|113.42|114.98|112.18|0
1643174100000|2022-01-26 05:15:00|114.98|112.18|114.3|111.5|115.31|112.51|114.15|111.35|0
1643174400000|2022-01-26 05:20:00|114.23|111.43|113.86|111.06|114.38|111.58|113.71|110.91|0
1643174700000|2022-01-26 05:25:00|113.93|111.13|115.38|112.58|115.42|112.62|113.93|111.13|0
1643175000000|2022-01-26 05:30:00|115.42|112.62|115.2|112.4|115.87|113.07|115.01|112.21|0
1643175300000|2022-01-26 05:35:00|115.38|112.58|115.49|112.69|115.87|113.07|115.38|112.58|0
1643175600000|2022-01-26 05:40:00|115.57|112.77|115.42|112.62|115.72|112.92|115.15|112.35|0
1643175900000|2022-01-26 05:45:00|115.49|112.69|115.94|113.14|116.02|113.22|115|112.2|0
1643176200000|2022-01-26 05:50:00|115.98|113.18|116.39|113.59|116.39|113.59|115.75|112.95|0
1643176500000|2022-01-26 05:55:00|116.43|113.63|116.13|113.33|116.77|113.97|116.01|113.21|0
1643176800000|2022-01-26 06:00:00|115.94|113.14|117.03|114.23|117.03|114.23|115.56|112.76|0
1643177100000|2022-01-26 06:05:00|116.84|114.04|116.42|113.62|117.22|114.42|116.24|113.44|0
1643177400000|2022-01-26 06:10:00|116.54|113.74|115.86|113.06|116.61|113.81|115.78|112.98|0
1643177700000|2022-01-26 06:15:00|115.93|113.13|116.38|113.58|116.5|113.7|115.74|112.94|0
1643178000000|2022-01-26 06:20:00|116.42|113.62|116.65|113.85|117.02|114.22|116.42|113.62|0
1643178300000|2022-01-26 06:25:00|116.68|113.88|116.53|113.73|116.84|114.04|116.31|113.51|0
1643178600000|2022-01-26 06:30:00|116.61|113.81|115.74|112.94|116.76|113.96|115.4|112.6|0
1643178900000|2022-01-26 06:35:00|115.81|113.01|116.68|113.88|116.68|113.88|115.7|112.9|0
1643179200000|2022-01-26 06:40:00|116.72|113.92|116.34|113.54|116.72|113.92|116.15|113.35|0
1643179500000|2022-01-26 06:45:00|116.38|113.58|116.26|113.46|116.38|113.58|115.81|113.01|0
1643179800000|2022-01-26 06:50:00|116.3|113.5|114.91|112.11|116.3|113.5|114.91|112.11|0
1643180100000|2022-01-26 06:55:00|115.17|112.37|115.02|112.22|115.32|112.52|114.42|111.62|0
1643180400000|2022-01-26 07:00:00|115.24|112.44|114.05|111.25|115.99|113.19|113.9|111.1|0
1643180700000|2022-01-26 07:05:00|114.08|111.28|114.15|111.35|114.27|111.47|113.49|110.69|0
1643181000000|2022-01-26 07:10:00|114.19|111.39|113.37|110.57|114.56|111.76|112.56|109.76|0
1643181300000|2022-01-26 07:15:00|113.33|110.53|111.97|109.17|113.33|110.53|111.97|109.17|0
1643181600000|2022-01-26 07:20:00|112.04|109.24|112.37|109.57|112.89|110.09|112.04|109.24|0
1643181900000|2022-01-26 07:25:00|112.48|109.68|113.15|110.35|113.15|110.35|112.11|109.31|0
1643182200000|2022-01-26 07:30:00|113.26|110.46|114.37|111.57|114.63|111.83|113.07|110.27|0
1643182500000|2022-01-26 07:35:00|114.33|111.53|115.56|112.76|115.6|112.8|114.33|111.53|0
1643182800000|2022-01-26 07:40:00|115.53|112.73|115.68|112.88|115.75|112.95|115.04|112.24|0
1643183100000|2022-01-26 07:45:00|115.64|112.84|115.19|112.39|115.9|113.1|114.93|112.13|0
1643183400000|2022-01-26 07:50:00|115.26|112.46|116.58|113.78|116.61|113.81|115.23|112.43|0
1643183700000|2022-01-26 07:55:00|116.65|113.85|115.52|112.72|116.65|113.85|115.22|112.42|0
1643184000000|2022-01-26 08:00:00|115.56|112.76|118.4|115.6|118.4|115.6|115.41|112.61|0
1643184300000|2022-01-26 08:05:00|117.97|115.57|118.57|116.17|120.87|118.47|117.65|115.25|0
1643184600000|2022-01-26 08:10:00|119.19|116.79|120.19|117.79|120.66|118.26|119.11|116.71|0
1643184900000|2022-01-26 08:15:00|119.96|117.56|120.27|117.87|120.69|118.29|119.88|117.48|0
1643185200000|2022-01-26 08:20:00|120.34|117.94|121.43|119.03|122.53|120.13|120.34|117.94|0
1643185500000|2022-01-26 08:25:00|121.51|119.11|122.37|119.97|123.19|120.79|121.43|119.03|0
1643185800000|2022-01-26 08:30:00|122.45|120.05|122.44|120.04|123.78|121.38|122.37|119.97|0
1643186100000|2022-01-26 08:35:00|122.6|120.2|124.26|121.86|124.57|122.17|120.83|118.43|0
1643186400000|2022-01-26 08:40:00|124.33|121.93|123.86|121.46|124.97|122.57|123.62|121.22|0
1643186700000|2022-01-26 08:45:00|124.1|121.7|123.62|121.22|124.17|121.77|122.24|119.84|0
1643187000000|2022-01-26 08:50:00|123.54|121.14|122.87|120.47|123.78|121.38|122.28|119.88|0
1643187300000|2022-01-26 08:55:00|122.75|120.35|122.39|119.99|122.83|120.43|121.89|119.49|0
1643187600000|2022-01-26 09:00:00|121.97|119.57|124.01|121.61|125.44|123.04|121.81|119.41|0
1643187900000|2022-01-26 09:05:00|123.89|121.49|125.87|123.47|125.87|123.47|123.57|121.17|0
1643188200000|2022-01-26 09:10:00|125.84|123.44|126.27|123.87|127.12|124.72|125.68|123.28|0
1643188500000|2022-01-26 09:15:00|126.43|124.03|125.7|123.3|127.12|124.72|125.62|123.22|0
1643188800000|2022-01-26 09:20:00|125.66|123.26|127.39|124.99|127.39|124.99|124.5|122.1|0
1643189100000|2022-01-26 09:25:00|127.31|124.91|126.02|123.62|127.71|125.31|125.94|123.54|0
1643189400000|2022-01-26 09:30:00|126.1|123.7|126.1|123.7|127.47|125.07|125.49|123.09|0
1643189700000|2022-01-26 09:35:00|126.13|123.73|128.19|125.79|128.68|126.28|125.53|123.13|0
1643190000000|2022-01-26 09:40:00|128.27|125.87|129.17|126.77|129.21|126.81|127.62|125.22|0
1643190300000|2022-01-26 09:45:00|129.29|126.89|128.07|125.67|129.58|127.18|127.95|125.55|0
1643190600000|2022-01-26 09:50:00|128.11|125.71|127.3|124.9|128.43|126.03|127.22|124.82|0
1643190900000|2022-01-26 09:55:00|127.25|124.85|126.65|124.25|127.5|125.1|125.97|123.57|0
1643191200000|2022-01-26 10:00:00|126.61|124.21|125.36|122.96|126.61|124.21|123.97|121.57|0
1643191500000|2022-01-26 10:05:00|125.28|122.88|126.52|124.12|127.08|124.68|124.41|122.01|0
1643191800000|2022-01-26 10:10:00|126.6|124.2|127.8|125.4|128.16|125.76|126.56|124.16|0
1643192100000|2022-01-26 10:15:00|127.96|125.56|127.32|124.92|128.53|126.13|127.32|124.92|0
1643192400000|2022-01-26 10:20:00|127.4|125|128.44|126.04|129.34|126.94|127|124.6|0
1643192700000|2022-01-26 10:25:00|128.36|125.96|128.2|125.8|128.36|125.96|127.64|125.24|0
1643193000000|2022-01-26 10:30:00|128.36|125.96|129.5|127.1|129.82|127.42|128.12|125.72|0
1643193300000|2022-01-26 10:35:00|129.53|127.13|129.9|127.5|130.55|128.15|129.45|127.05|0
1643193600000|2022-01-26 10:40:00|129.82|127.42|129.69|127.29|130.64|128.24|129.57|127.17|0
1643193900000|2022-01-26 10:45:00|129.65|127.25|130.96|128.56|131.08|128.68|129.57|127.17|0
1643194200000|2022-01-26 10:50:00|130.88|128.48|130.88|128.48|131.37|128.97|130.71|128.31|0
1643194500000|2022-01-26 10:55:00|130.79|128.39|130.06|127.66|131.12|128.72|129.93|127.53|0
1643194800000|2022-01-26 11:00:00|130.1|127.7|135.74|133.34|137.76|135.36|130.1|127.7|0
1643195100000|2022-01-26 11:05:00|135.7|133.3|129.93|127.53|135.7|133.3|129.93|127.53|0
1643195400000|2022-01-26 11:10:00|129.81|127.41|130.21|127.81|130.46|128.06|129.64|127.24|0
1643195700000|2022-01-26 11:15:00|129.92|127.52|131.36|128.96|131.44|129.04|129.92|127.52|0
1643196000000|2022-01-26 11:20:00|131.03|128.63|130.13|127.73|131.28|128.88|130.05|127.65|0
1643196300000|2022-01-26 11:25:00|130.21|127.81|129.23|126.83|130.33|127.93|128.9|126.5|0
1643196600000|2022-01-26 11:30:00|129.35|126.95|131.11|128.71|131.31|128.91|129.02|126.62|0
1643196900000|2022-01-26 11:35:00|131.19|128.79|132.01|129.61|132.1|129.7|131.19|128.79|0
1643197200000|2022-01-26 11:40:00|131.93|129.53|131.6|129.2|132.51|130.11|131.43|129.03|0
1643197500000|2022-01-26 11:45:00|131.72|129.32|131.93|129.53|132.09|129.69|131.1|128.7|0
1643197800000|2022-01-26 11:50:00|131.84|129.44|132.26|129.86|132.92|130.52|131.76|129.36|0
1643198100000|2022-01-26 11:55:00|132.3|129.9|133.25|130.85|133.33|130.93|131.76|129.36|0
1643198400000|2022-01-26 12:00:00|133.17|130.77|130.64|128.24|133.33|130.93|130.28|127.88|0
1643198700000|2022-01-26 12:05:00|130.61|128.21|130.69|128.29|131.43|129.03|130.23|127.83|0
1643199000000|2022-01-26 12:10:00|130.64|128.24|129.13|126.73|130.85|128.45|129.13|126.73|0
1643199300000|2022-01-26 12:15:00|129.21|126.81|128.24|125.84|129.46|127.06|127.83|125.43|0
1643199600000|2022-01-26 12:20:00|128.15|125.75|127.18|124.78|128.88|126.48|127.06|124.66|0
1643199900000|2022-01-26 12:25:00|127.51|125.11|129.29|126.89|129.29|126.89|127.43|125.03|0
1643200200000|2022-01-26 12:30:00|129.37|126.97|129.53|127.13|130.02|127.62|128.96|126.56|0
1643200500000|2022-01-26 12:35:00|129.61|127.21|129.94|127.54|130.35|127.95|129.37|126.97|0
1643200800000|2022-01-26 12:40:00|130.02|127.62|128.1|125.7|130.02|127.62|127.82|125.42|0
1643201100000|2022-01-26 12:45:00|128.15|125.75|127.7|125.3|128.71|126.31|127.5|125.1|0
1643201400000|2022-01-26 12:50:00|127.98|125.58|129.44|127.04|129.69|127.29|127.98|125.58|0
1643201700000|2022-01-26 12:55:00|129.52|127.12|128.91|126.51|129.93|127.53|128.91|126.51|0
1643202000000|2022-01-26 13:00:00|129.2|126.8|131.98|129.58|132.11|129.71|128.63|126.23|0
1643202300000|2022-01-26 13:05:00|131.9|129.5|131.57|129.17|131.98|129.58|130.99|128.59|0
1643202600000|2022-01-26 13:10:00|131.69|129.29|130.91|128.51|131.82|129.42|130.75|128.35|0
1643202900000|2022-01-26 13:15:00|130.99|128.59|132|129.6|133.24|130.84|130.99|128.59|0
1643203200000|2022-01-26 13:20:00|132.17|129.77|134.62|132.22|134.62|132.22|131.88|129.48|0
1643203500000|2022-01-26 13:25:00|134.66|132.26|134.03|131.63|135.16|132.76|134.03|131.63|0
1643203800000|2022-01-26 13:30:00|133.74|131.34|132.74|130.34|134.99|132.59|132.41|130.01|0
1643204100000|2022-01-26 13:35:00|132.7|130.3|132.08|129.68|133.53|131.13|131.87|129.47|0
1643204400000|2022-01-26 13:40:00|132.24|129.84|131.75|129.35|132.94|130.54|131.5|129.1|0
1643204700000|2022-01-26 13:45:00|131.79|129.39|132.49|130.09|132.99|130.59|131.42|129.02|0
1643205000000|2022-01-26 13:50:00|132.32|129.92|131.82|129.42|132.57|130.17|131.58|129.18|0
1643205300000|2022-01-26 13:55:00|131.91|129.51|132.98|130.58|133.06|130.66|131.74|129.34|0
1643205600000|2022-01-26 14:00:00|133.02|130.62|131|128.6|133.89|131.49|131|128.6|0
1643205900000|2022-01-26 14:05:00|130.92|128.52|130.67|128.27|131.45|129.05|129.89|127.49|0
1643206200000|2022-01-26 14:10:00|130.5|128.1|129.81|127.41|130.67|128.27|129.44|127.04|0
1643206500000|2022-01-26 14:15:00|129.6|127.2|128.79|126.39|130.18|127.78|128.63|126.23|0
1643206800000|2022-01-26 14:20:00|128.71|126.31|128.46|126.06|129.68|127.28|128.3|125.9|0
1643207100000|2022-01-26 14:25:00|128.5|126.1|131.77|129.37|131.81|129.41|128.5|126.1|0
1643207400000|2022-01-26 14:30:00|131.85|129.45|127.25|124.85|132.64|130.24|127.01|124.61|0
1643207700000|2022-01-26 14:35:00|127.33|124.93|129.47|127.07|130.77|128.37|124.81|122.41|0
1643208000000|2022-01-26 14:40:00|128.82|126.42|128.58|126.18|129.71|127.31|126.97|124.57|0
1643208300000|2022-01-26 14:45:00|128.41|126.01|134.15|131.75|134.98|132.58|128.41|126.01|0
1643208600000|2022-01-26 14:50:00|134.32|131.92|137.55|135.15|138.22|135.82|131.75|129.35|0
1643208900000|2022-01-26 14:55:00|137.71|135.31|136.49|134.09|137.71|135.31|134.56|132.16|0
1643209200000|2022-01-26 15:00:00|136.95|134.55|139.93|137.53|140.78|138.38|135.1|132.7|0
1643209500000|2022-01-26 15:05:00|139.84|137.44|138.47|136.07|140.44|138.04|137.37|134.97|0
1643209800000|2022-01-26 15:10:00|138.34|135.94|134.01|131.61|138.47|136.07|133.39|130.99|0
1643210100000|2022-01-26 15:15:00|134.18|131.78|134.93|132.53|135.01|132.61|130.88|128.48|0
1643210400000|2022-01-26 15:20:00|134.85|132.45|130.96|128.56|135.68|133.28|130.87|128.47|0
1643210700000|2022-01-26 15:25:00|130.79|128.39|127.7|125.3|130.79|128.39|122.84|120.44|0
1643211000000|2022-01-26 15:30:00|127.78|125.38|127.33|124.93|128.67|126.27|124.82|122.42|0
1643211300000|2022-01-26 15:35:00|127.21|124.81|125.22|122.82|128.5|126.1|125.22|122.82|0
1643211600000|2022-01-26 15:40:00|125.61|123.21|124.03|121.63|127.61|125.21|123.47|121.07|0
1643211900000|2022-01-26 15:45:00|123.79|121.39|125.66|123.26|126.38|123.98|123.32|120.92|0
1643212200000|2022-01-26 15:50:00|125.51|123.11|126.14|123.74|127.26|124.86|125.43|123.03|0
1643212500000|2022-01-26 15:55:00|126.58|124.18|128.62|126.22|129.59|127.19|124.99|122.59|0
1643212800000|2022-01-26 16:00:00|128.78|126.38|127.66|125.26|128.78|126.38|126.06|123.66|0
1643213100000|2022-01-26 16:05:00|127.58|125.18|131.67|129.27|132.04|129.64|127.41|125.01|0
1643213400000|2022-01-26 16:10:00|131.3|128.9|133.11|130.71|133.68|131.28|131.14|128.74|0
1643213700000|2022-01-26 16:15:00|133.35|130.95|132.53|130.13|134.76|132.36|131.54|129.14|0
1643214000000|2022-01-26 16:20:00|132.77|130.37|133.93|131.53|135.09|132.69|131.95|129.55|0
1643214300000|2022-01-26 16:25:00|134.01|131.61|131.61|129.21|137.75|135.35|131.36|128.96|0
1643214600000|2022-01-26 16:30:00|131.94|129.54|132.02|129.62|133.59|131.19|130.54|128.14|0
1643214900000|2022-01-26 16:35:00|131.93|129.53|131.72|129.32|132.51|130.11|130.04|127.64|0
1643215200000|2022-01-26 16:40:00|131.89|129.49|133.09|130.69|134|131.6|131.72|129.32|0
1643215500000|2022-01-26 16:45:00|133.17|130.77|131.35|128.95|134|131.6|130.86|128.46|0
1643215800000|2022-01-26 16:50:00|131.39|128.99|131.51|129.11|132.01|129.61|128.74|126.34|0
1643216100000|2022-01-26 16:55:00|131.43|129.03|131.68|129.28|132.92|130.52|130.69|128.29|0
1643216400000|2022-01-26 17:00:00|132.17|129.77|132.17|129.77|133.83|131.43|131.35|128.95|0
1643216700000|2022-01-26 17:05:00|132.09|129.69|133.04|130.64|133.04|130.64|131.59|129.19|0
1643217000000|2022-01-26 17:10:00|133|130.6|133.99|131.59|134.75|132.35|131.76|129.36|0
1643217300000|2022-01-26 17:15:00|133.83|131.43|133.91|131.51|134.83|132.43|133.33|130.93|0
1643217600000|2022-01-26 17:20:00|133.24|130.84|132.83|130.43|134.16|131.76|132.33|129.93|0
1643217900000|2022-01-26 17:25:00|132.99|130.59|134.11|131.71|134.24|131.84|132.74|130.34|0
1643218200000|2022-01-26 17:30:00|134.15|131.75|133.82|131.42|134.4|132|132.74|130.34|0
1643218500000|2022-01-26 17:35:00|133.78|131.38|130.92|128.52|134.99|132.59|130.07|127.67|0
1643218800000|2022-01-26 17:40:00|130.87|128.47|133|130.6|133.16|130.76|130.87|128.47|0
1643219100000|2022-01-26 17:45:00|133.08|130.68|132.62|130.22|133.08|130.68|131.54|129.14|0
1643219400000|2022-01-26 17:50:00|132.58|130.18|132.32|129.92|132.74|130.34|131.33|128.93|0
1643219700000|2022-01-26 17:55:00|132.57|130.17|132.57|130.17|132.99|130.59|132.24|129.84|0
1643220000000|2022-01-26 18:00:00|132.61|130.21|128.04|125.64|132.61|130.21|127.3|124.9|0
1643220300000|2022-01-26 18:05:00|127.95|125.55|129.63|127.23|129.67|127.27|127.22|124.82|0
1643220600000|2022-01-26 18:10:00|129.42|127.02|130.58|128.18|130.58|128.18|129.01|126.61|0
1643220900000|2022-01-26 18:15:00|130.41|128.01|129.01|126.61|130.74|128.34|128.6|126.2|0
1643221200000|2022-01-26 18:20:00|129.09|126.69|128.93|126.53|129.09|126.69|126.57|124.17|0
1643221500000|2022-01-26 18:25:00|129.21|126.81|130.11|127.71|130.69|128.29|128.97|126.57|0
1643221800000|2022-01-26 18:30:00|129.95|127.55|129.7|127.3|131.1|128.7|129.13|126.73|0
1643222100000|2022-01-26 18:35:00|129.74|127.34|129.37|126.97|130.19|127.79|128.8|126.4|0
1643222400000|2022-01-26 18:40:00|129.45|127.05|130.11|127.71|130.52|128.12|128.8|126.4|0
1643222700000|2022-01-26 18:45:00|130.03|127.63|129.61|127.21|130.11|127.71|128.8|126.4|0
1643223000000|2022-01-26 18:50:00|129.53|127.13|131.09|128.69|131.26|128.86|128.88|126.48|0
1643223300000|2022-01-26 18:55:00|130.93|128.53|127.76|125.36|131.71|129.31|127.31|124.91|0
1643223600000|2022-01-26 19:00:00|128|125.6|134.35|131.95|138.78|136.38|128|125.6|0
1643223900000|2022-01-26 19:05:00|133.63|131.23|134.27|131.87|139.3|136.9|133.63|131.23|0
1643224200000|2022-01-26 19:10:00|134.61|132.21|125.01|122.61|136.64|134.24|123.34|120.94|0
1643224500000|2022-01-26 19:15:00|124.93|122.53|125.33|122.93|128.26|125.86|121.89|119.49|0
1643224800000|2022-01-26 19:20:00|125.49|123.09|126.46|124.06|127.03|124.63|123.41|121.01|0
1643225100000|2022-01-26 19:25:00|126.58|124.18|130.15|127.75|134.49|132.09|126.54|124.14|0
1643225400000|2022-01-26 19:30:00|130.19|127.79|121.16|118.76|130.52|128.12|120.42|118.02|0
1643225700000|2022-01-26 19:35:00|121.99|119.59|129.28|126.88|131.85|129.45|119.24|116.84|0
1643226000000|2022-01-26 19:40:00|129.57|127.17|118.23|115.83|129.9|127.5|118.23|115.83|0
1643226300000|2022-01-26 19:45:00|117.96|115.56|110.15|107.75|117.96|115.56|102.31|99.91|0
1643226600000|2022-01-26 19:50:00|110.62|108.22|114.57|112.17|116.51|114.11|110.22|107.82|0
1643226900000|2022-01-26 19:55:00|114.09|111.69|114.88|112.48|114.88|112.48|111.66|109.26|0
1643227200000|2022-01-26 20:00:00|113.82|111.42|108.04|105.64|113.82|111.42|100.69|98.29|0
1643227500000|2022-01-26 20:05:00|107.75|105.35|100.71|98.31|108.18|105.78|100.71|98.31|0
1643227800000|2022-01-26 20:10:00|100.47|98.07|103.65|101.25|107.36|104.96|100.47|98.07|0
1643228100000|2022-01-26 20:15:00|103.68|101.28|101.97|99.57|106.15|103.75|100.36|97.96|0
1643228400000|2022-01-26 20:20:00|102.17|99.77|101|98.6|103.24|100.84|98.13|95.73|0
1643228700000|2022-01-26 20:25:00|101.1|98.7|110.41|108.01|110.41|108.01|99.54|97.14|0
1643229000000|2022-01-26 20:30:00|110.27|107.87|105.52|103.12|110.68|108.28|105.41|103.01|0
1643229300000|2022-01-26 20:35:00|105.69|103.29|106.4|104|108.61|106.21|102.59|100.19|0
1643229600000|2022-01-26 20:40:00|106.44|104.04|108.47|106.07|111.44|109.04|104.46|102.06|0
1643229900000|2022-01-26 20:45:00|108.54|106.14|105.64|103.24|112.07|109.67|104.28|101.88|0
1643230200000|2022-01-26 20:50:00|106.1|103.7|111.01|108.61|111.01|108.61|103.45|101.05|0
1643230500000|2022-01-26 20:55:00|110.97|108.57|108.46|106.06|111.64|109.24|105.63|103.23|0
1643230800000|2022-01-26 21:00:00|108.24|105.84|108.57|106.17|109.19|106.79|106.95|104.55|0
1643231100000|2022-01-26 21:05:00|108.53|106.13|105.8|103.4|110.09|107.69|105.76|103.36|0
1643231400000|2022-01-26 21:10:00|105.34|102.94|104.48|102.08|105.55|103.15|103.78|101.38|0
1643231700000|2022-01-26 21:15:00|104.75|101.95|105.92|103.12|106.28|103.48|104.36|101.56|0
1643232000000|2022-01-26 21:20:00|105.85|103.05|105.64|102.84|106.28|103.48|105|102.2|0
1643232300000|2022-01-26 21:25:00|105.78|102.98|106.31|103.51|106.6|103.8|105.35|102.55|0
1643232600000|2022-01-26 21:30:00|106.38|103.58|105.46|102.66|106.38|103.58|105.31|102.51|0
1643232900000|2022-01-26 21:35:00|105.42|102.62|104.71|101.91|105.46|102.66|103.94|101.14|0
1643233200000|2022-01-26 21:40:00|104.75|101.95|106.56|103.76|106.56|103.76|104.39|101.59|0
1643233500000|2022-01-26 21:45:00|106.59|103.79|107.24|104.44|108.03|105.23|106.06|103.26|0
1643233800000|2022-01-26 21:50:00|107.16|104.36|107.56|104.76|107.63|104.83|106.09|103.29|0
1643234100000|2022-01-26 21:55:00|107.59|104.79|107.34|104.54|108.03|105.23|107.12|104.32|0
1643234400000|2022-01-26 22:00:00|107.31|104.51|107.24|104.44|107.58|104.78|107.23|104.43|0
1643234700000|2022-01-26 22:05:00|107.23|104.43|107.49|104.69|107.49|104.69|107.2|104.4|0
1643235000000|2022-01-26 22:10:00|107.5|104.7|107.68|104.88|107.71|104.91|107.47|104.67|0
1643235300000|2022-01-26 22:15:00|107.7|104.9|108.11|105.31|108.16|105.36|107.69|104.89|0
1643235600000|2022-01-26 22:20:00|108.1|105.3|108.68|105.88|108.82|106.02|108.04|105.24|0
1643235900000|2022-01-26 22:25:00|108.75|105.95|108.48|105.68|108.95|106.15|108.45|105.65|0
1643236200000|2022-01-26 22:30:00|108.47|105.67|108.65|105.85|108.67|105.87|108.47|105.67|0
1643236500000|2022-01-26 22:35:00|108.55|105.75|109.39|106.59|109.44|106.64|108.55|105.75|0
1643236800000|2022-01-26 22:40:00|109.47|106.67|109.97|107.17|110.55|107.75|109.45|106.65|0
1643237100000|2022-01-26 22:45:00|109.93|107.13|109.27|106.47|110.05|107.25|109.26|106.46|0
1643237400000|2022-01-26 22:50:00|109.3|106.5|108.74|105.94|109.39|106.59|108.73|105.93|0
1643237700000|2022-01-26 22:55:00|108.75|105.95|109.06|106.26|109.06|106.26|108.34|105.54|0
1643238000000|2022-01-26 23:00:00|110.22|107.42|111.58|108.78|113.32|110.52|109.27|106.47|0
1643238300000|2022-01-26 23:05:00|111.54|108.74|114.48|111.68|114.56|111.76|111.06|108.26|0
1643238600000|2022-01-26 23:10:00|114.71|111.91|114.26|111.46|114.86|112.06|113.36|110.56|0
1643238900000|2022-01-26 23:15:00|114.33|111.53|113.06|110.26|114.74|111.94|112.39|109.59|0
1643239200000|2022-01-26 23:20:00|113.21|110.41|113.61|110.81|114.36|111.56|113.21|110.41|0
1643239500000|2022-01-26 23:25:00|113.65|110.85|114.18|111.38|114.63|111.83|112.98|110.18|0
1643239800000|2022-01-26 23:30:00|114.25|111.45|115.45|112.65|115.91|113.11|114.25|111.45|0
1643240100000|2022-01-26 23:35:00|115.38|112.58|114.7|111.9|115.72|112.92|114.62|111.82|0
1643240400000|2022-01-26 23:40:00|114.73|111.93|114.62|111.82|115.11|112.31|114.17|111.37|0
1643240700000|2022-01-26 23:45:00|114.7|111.9|115.07|112.27|115.53|112.73|114.7|111.9|0
1643241000000|2022-01-26 23:50:00|114.96|112.16|114.54|111.74|115.03|112.23|114.24|111.44|0
1643241300000|2022-01-26 23:55:00|114.39|111.59|115.33|112.53|115.45|112.65|114.32|111.52|0
1643241600000|2022-01-27 00:00:00|115.22|112.42|114.65|111.85|115.6|112.8|113.87|111.07|0
1643241900000|2022-01-27 00:05:00|114.46|111.66|112.89|110.09|114.69|111.89|112.6|109.8|0
1643242200000|2022-01-27 00:10:00|112.85|110.05|111.7|108.9|113|110.2|111.48|108.68|0
1643242500000|2022-01-27 00:15:00|111.63|108.83|110.53|107.73|111.7|108.9|110.38|107.58|0
1643242800000|2022-01-27 00:20:00|110.67|107.87|112.07|109.27|112.11|109.31|109.65|106.85|0
1643243100000|2022-01-27 00:25:00|112|109.2|110.56|107.76|112.4|109.6|110.23|107.43|0
1643243400000|2022-01-27 00:30:00|110.6|107.8|110.45|107.65|110.74|107.94|109.28|106.48|0
1643243700000|2022-01-27 00:35:00|110.67|107.87|109.9|107.1|110.74|107.94|109.6|106.8|0
1643244000000|2022-01-27 00:40:00|110.01|107.21|109.46|106.66|110.37|107.57|108.77|105.97|0
1643244300000|2022-01-27 00:45:00|109.42|106.62|109.13|106.33|110|107.2|108.84|106.04|0
1643244600000|2022-01-27 00:50:00|109.09|106.29|107.97|105.17|110.4|107.6|107.97|105.17|0
1643244900000|2022-01-27 00:55:00|107.82|105.02|106.1|103.3|108.18|105.38|105.82|103.02|0
1643245200000|2022-01-27 01:00:00|106.06|103.26|103.91|101.11|106.71|103.91|103.14|100.34|0
1643245500000|2022-01-27 01:05:00|103.84|101.04|101.19|98.39|104.26|101.46|100.5|97.7|0
1643245800000|2022-01-27 01:10:00|101.22|98.42|101.74|98.94|103.24|100.44|101.15|98.35|0
1643246100000|2022-01-27 01:15:00|101.81|99.01|101.28|98.48|102.37|99.57|97.41|94.61|0
1643246400000|2022-01-27 01:20:00|101.04|98.24|101.65|98.85|101.83|99.03|99.74|96.94|0
1643246700000|2022-01-27 01:25:00|101.76|98.96|101.55|98.75|102.83|100.03|101.28|98.48|0
1643247000000|2022-01-27 01:30:00|101.48|98.68|102.65|99.85|102.72|99.92|100.45|97.65|0
1643247300000|2022-01-27 01:35:00|102.58|99.78|101.37|98.57|103.35|100.55|101.37|98.57|0
1643247600000|2022-01-27 01:40:00|101.24|98.44|101.06|98.26|102.3|99.5|100.48|97.68|0
1643247900000|2022-01-27 01:45:00|101.17|98.37|100.11|97.31|101.27|98.47|99.77|96.97|0
1643248200000|2022-01-27 01:50:00|100.18|97.38|99.46|96.66|100.93|98.13|99.09|96.29|0
1643248500000|2022-01-27 01:55:00|99.56|96.76|100.34|97.54|100.34|97.54|96.88|94.08|0
1643248800000|2022-01-27 02:00:00|100.17|97.37|98.29|95.49|100.17|97.37|97.39|94.59|0
1643249100000|2022-01-27 02:05:00|98.12|95.32|96|93.2|98.72|95.92|96|93.2|0
1643249400000|2022-01-27 02:10:00|96.59|93.79|96.39|93.59|97.25|94.45|96.07|93.27|0
1643249700000|2022-01-27 02:15:00|96.46|93.66|96.1|93.3|96.86|94.06|96|93.2|0
1643250000000|2022-01-27 02:20:00|96.13|93.33|96.85|94.05|96.99|94.19|96|93.2|0
1643250300000|2022-01-27 02:25:00|96.88|94.08|95.54|92.74|96.99|94.19|94.89|92.09|0
1643250600000|2022-01-27 02:30:00|95.47|92.67|95.31|92.51|96.16|93.36|95.01|92.21|0
1643250900000|2022-01-27 02:35:00|95.27|92.47|98.74|95.94|98.74|95.94|95.14|92.34|0
1643251200000|2022-01-27 02:40:00|98.44|95.64|98.24|95.44|99.25|96.45|98.11|95.31|0
1643251500000|2022-01-27 02:45:00|98.57|95.77|99.38|96.58|100.19|97.39|98.54|95.74|0
1643251800000|2022-01-27 02:50:00|99.45|96.65|98.97|96.17|99.68|96.88|98.57|95.77|0
1643252100000|2022-01-27 02:55:00|98.84|96.04|97.7|94.9|98.94|96.14|97.37|94.57|0
1643252400000|2022-01-27 03:00:00|97.74|94.94|96.21|93.41|98.27|95.47|96.05|93.25|0
1643252700000|2022-01-27 03:05:00|96.18|93.38|97.5|94.7|97.57|94.77|95.79|92.99|0
1643253000000|2022-01-27 03:10:00|97.67|94.87|96.71|93.91|97.67|94.87|96.64|93.84|0
1643253300000|2022-01-27 03:15:00|96.9|94.1|98.56|95.76|98.63|95.83|96.44|93.64|0
1643253600000|2022-01-27 03:20:00|98.5|95.7|98.26|95.46|99.47|96.67|98.19|95.39|0
1643253900000|2022-01-27 03:25:00|98.33|95.53|97.99|95.19|98.33|95.53|97.56|94.76|0
1643254200000|2022-01-27 03:30:00|98.03|95.23|98.46|95.66|99.3|96.5|97.69|94.89|0
1643254500000|2022-01-27 03:35:00|98.49|95.69|96.24|93.44|98.49|95.69|95.87|93.07|0
1643254800000|2022-01-27 03:40:00|96.17|93.37|92.86|90.06|96.24|93.44|92.28|89.48|0
1643255100000|2022-01-27 03:45:00|93.12|90.32|92.63|89.83|93.31|90.51|91.45|88.65|0
1643255400000|2022-01-27 03:50:00|92.67|89.87|93.08|90.28|93.69|90.89|92.54|89.74|0
1643255700000|2022-01-27 03:55:00|93.11|90.31|93.46|90.66|93.75|90.95|91.96|89.16|0
1643256000000|2022-01-27 04:00:00|93.5|90.7|93.05|90.25|94.01|91.21|92.85|90.05|0
1643256300000|2022-01-27 04:05:00|93.14|90.34|93.27|90.47|93.62|90.82|92.72|89.92|0
1643256600000|2022-01-27 04:10:00|93.24|90.44|93.62|90.82|93.82|91.02|92.66|89.86|0
1643256900000|2022-01-27 04:15:00|93.65|90.85|94.92|92.12|94.98|92.18|92.98|90.18|0
1643257200000|2022-01-27 04:20:00|94.75|91.95|94.98|92.18|95.14|92.34|94.27|91.47|0
1643257500000|2022-01-27 04:25:00|94.81|92.01|96.87|94.07|97.17|94.37|94.52|91.72|0
1643257800000|2022-01-27 04:30:00|96.9|94.1|97.8|95|98.03|95.23|96.64|93.84|0
1643258100000|2022-01-27 04:35:00|97.66|94.86|97.66|94.86|97.99|95.19|97.27|94.47|0
1643258400000|2022-01-27 04:40:00|97.6|94.8|96.57|93.77|97.73|94.93|96.28|93.48|0
1643258700000|2022-01-27 04:45:00|96.6|93.8|96.44|93.64|97|94.2|96.31|93.51|0
1643259000000|2022-01-27 04:50:00|96.5|93.7|96.83|94.03|97.33|94.53|96.44|93.64|0
1643259300000|2022-01-27 04:55:00|96.93|94.13|97.09|94.29|97.49|94.69|96.8|94|0
1643259600000|2022-01-27 05:00:00|97.22|94.42|99.59|96.79|99.62|96.82|97.13|94.33|0
1643259900000|2022-01-27 05:05:00|99.62|96.82|98.35|95.55|99.86|97.06|98.28|95.48|0
1643260200000|2022-01-27 05:10:00|98.45|95.65|97.06|94.26|98.52|95.72|96.96|94.16|0
1643260500000|2022-01-27 05:15:00|96.99|94.19|94.9|92.1|97.09|94.29|94.7|91.9|0
1643260800000|2022-01-27 05:20:00|94.77|91.97|95.15|92.35|95.68|92.88|94.77|91.97|0
1643261100000|2022-01-27 05:25:00|95.28|92.48|96.03|93.23|96.36|93.56|95.02|92.22|0
1643261400000|2022-01-27 05:30:00|96|93.2|98.27|95.47|98.61|95.81|95.9|93.1|0
1643261700000|2022-01-27 05:35:00|98.34|95.54|98.47|95.67|99.01|96.21|97.98|95.18|0
1643262000000|2022-01-27 05:40:00|98.57|95.77|98.84|96.04|99.07|96.27|97.64|94.84|0
1643262300000|2022-01-27 05:45:00|98.87|96.07|98.54|95.74|98.87|96.07|97.81|95.01|0
1643262600000|2022-01-27 05:50:00|98.6|95.8|97.9|95.1|98.84|96.04|97.31|94.51|0
1643262900000|2022-01-27 05:55:00|98|95.2|98.13|95.33|98.6|95.8|97.34|94.54|0
1643263200000|2022-01-27 06:00:00|98.23|95.43|97.67|94.87|99.03|96.23|97.47|94.67|0
1643263500000|2022-01-27 06:05:00|97.9|95.1|99.53|96.73|99.67|96.87|97.17|94.37|0
1643263800000|2022-01-27 06:10:00|99.57|96.77|100.34|97.54|101.19|98.39|99.57|96.77|0
1643264100000|2022-01-27 06:15:00|100.47|97.67|99.13|96.33|100.47|97.67|98.83|96.03|0
1643264400000|2022-01-27 06:20:00|99.1|96.3|97.83|95.03|99.5|96.7|97.79|94.99|0
1643264700000|2022-01-27 06:25:00|97.93|95.13|97.03|94.23|98.42|95.62|96.7|93.9|0
1643265000000|2022-01-27 06:30:00|97.06|94.26|96.08|93.28|97.16|94.36|95.75|92.95|0
1643265300000|2022-01-27 06:35:00|96.18|93.38|96.37|93.57|97.29|94.49|95.52|92.72|0
1643265600000|2022-01-27 06:40:00|96.14|93.34|96.34|93.54|97.03|94.23|95.68|92.88|0
1643265900000|2022-01-27 06:45:00|96.2|93.4|93.86|91.06|96.24|93.44|93.83|91.03|0
1643266200000|2022-01-27 06:50:00|93.77|90.97|96.37|93.57|96.37|93.57|93.77|90.97|0
1643266500000|2022-01-27 06:55:00|96.4|93.6|96.96|94.16|97.49|94.69|96.17|93.37|0
1643266800000|2022-01-27 07:00:00|97.52|94.72|99.15|96.35|99.15|96.35|97.25|94.45|0
1643267100000|2022-01-27 07:05:00|99.35|96.55|98.01|95.21|100.05|97.25|98.01|95.21|0
1643267400000|2022-01-27 07:10:00|98.18|95.38|100.29|97.49|101.65|98.85|97.98|95.18|0
1643267700000|2022-01-27 07:15:00|100.46|97.66|101.47|98.67|101.98|99.18|100.46|97.66|0
1643268000000|2022-01-27 07:20:00|101.51|98.71|100.89|98.09|102.19|99.39|100.83|98.03|0
1643268300000|2022-01-27 07:25:00|100.86|98.06|101.5|98.7|102.46|99.66|100.42|97.62|0
1643268600000|2022-01-27 07:30:00|101.44|98.64|101.77|98.97|103.15|100.35|100.96|98.16|0
1643268900000|2022-01-27 07:35:00|101.71|98.91|102.28|99.48|102.87|100.07|101.64|98.84|0
1643269200000|2022-01-27 07:40:00|102.49|99.69|103.69|100.89|103.83|101.03|102.32|99.52|0
1643269500000|2022-01-27 07:45:00|103.83|101.03|100.13|97.33|104.11|101.31|99.27|96.47|0
1643269800000|2022-01-27 07:50:00|100.4|97.6|100.44|97.64|100.58|97.78|98.45|95.65|0
1643270100000|2022-01-27 07:55:00|100.54|97.74|98.07|95.27|100.65|97.85|97.81|95.01|0
1643270400000|2022-01-27 08:00:00|98.27|95.47|99.96|97.16|100.13|97.33|98.11|95.31|0
1643270700000|2022-01-27 08:05:00|99.83|97.43|99.49|97.09|100.82|98.42|98.51|96.11|0
1643271000000|2022-01-27 08:10:00|99.18|96.78|101.85|99.45|102.09|99.69|98.27|95.87|0
1643271300000|2022-01-27 08:15:00|102.02|99.62|103.65|101.25|104.1|101.7|101.19|98.79|0
1643271600000|2022-01-27 08:20:00|103.89|101.49|102.36|99.96|104.67|102.27|102.16|99.76|0
1643271900000|2022-01-27 08:25:00|102.43|100.03|101.53|99.13|102.71|100.31|101.22|98.82|0
1643272200000|2022-01-27 08:30:00|101.77|99.37|101.81|99.41|102.15|99.75|100.37|97.97|0
1643272500000|2022-01-27 08:35:00|101.74|99.34|101.87|99.47|103.26|100.86|101.53|99.13|0
1643272800000|2022-01-27 08:40:00|101.74|99.34|103.26|100.86|103.47|101.07|101.74|99.34|0
1643273100000|2022-01-27 08:45:00|103.19|100.79|103.95|101.55|105.5|103.1|102.7|100.3|0
1643273400000|2022-01-27 08:50:00|103.88|101.48|102.34|99.94|104.56|102.16|101.23|98.83|0
1643273700000|2022-01-27 08:55:00|102.27|99.87|103.6|101.2|103.81|101.41|102.27|99.87|0
1643274000000|2022-01-27 09:00:00|103.53|101.13|104.31|101.91|106.51|104.11|102.34|99.94|0
1643274300000|2022-01-27 09:05:00|104.38|101.98|101.43|99.03|105.62|103.22|101.25|98.85|0
1643274600000|2022-01-27 09:10:00|101.32|98.92|103.28|100.88|103.81|101.41|100.7|98.3|0
1643274900000|2022-01-27 09:15:00|103.42|101.02|103.84|101.44|104.16|101.76|102.3|99.9|0
1643275200000|2022-01-27 09:20:00|103.63|101.23|105.73|103.33|105.73|103.33|102.51|100.11|0
1643275500000|2022-01-27 09:25:00|105.62|103.22|105.94|103.54|106.98|104.58|105.05|102.65|0
1643275800000|2022-01-27 09:30:00|105.98|103.58|104.12|101.72|106.05|103.65|104.12|101.72|0
1643276100000|2022-01-27 09:35:00|104.19|101.79|104.51|102.11|105.01|102.61|103.8|101.4|0
1643276400000|2022-01-27 09:40:00|104.62|102.22|106.62|104.22|106.91|104.51|104.12|101.72|0
1643276700000|2022-01-27 09:45:00|106.65|104.25|107.19|104.79|107.85|105.45|106.04|103.64|0
1643277000000|2022-01-27 09:50:00|107.05|104.65|107.92|105.52|108.79|106.39|106.83|104.43|0
1643277300000|2022-01-27 09:55:00|107.81|105.41|107.55|105.15|108.64|106.24|107.3|104.9|0
1643277600000|2022-01-27 10:00:00|107.41|105.01|109.19|106.79|109.33|106.93|106.97|104.57|0
1643277900000|2022-01-27 10:05:00|109.01|106.61|108.27|105.87|109.74|107.34|108.27|105.87|0
1643278200000|2022-01-27 10:10:00|108.35|105.95|106.07|103.67|108.79|106.39|105.78|103.38|0
1643278500000|2022-01-27 10:15:00|106.25|103.85|105.03|102.63|106.97|104.57|104.99|102.59|0
1643278800000|2022-01-27 10:20:00|105.1|102.7|106.82|104.42|106.82|104.42|104.89|102.49|0
1643279100000|2022-01-27 10:25:00|106.75|104.35|106.78|104.38|107.83|105.43|106.35|103.95|0
1643279400000|2022-01-27 10:30:00|106.82|104.42|105.58|103.18|107.33|104.93|104.48|102.08|0
1643279700000|2022-01-27 10:35:00|105.55|103.15|105.94|103.54|106.16|103.76|105.01|102.61|0
1643280000000|2022-01-27 10:40:00|105.9|103.5|104.36|101.96|106.05|103.65|103.9|101.5|0
1643280300000|2022-01-27 10:45:00|104.43|102.03|102.84|100.44|105.4|103|102.84|100.44|0
1643280600000|2022-01-27 10:50:00|102.91|100.51|100.53|98.13|103.05|100.65|100.32|97.92|0
1643280900000|2022-01-27 10:55:00|100.56|98.16|99.8|97.4|100.6|98.2|98.74|96.34|0
1643281200000|2022-01-27 11:00:00|99.91|97.51|102.2|99.8|102.55|100.15|99.84|97.44|0
1643281500000|2022-01-27 11:05:00|102.34|99.94|102.06|99.66|103.33|100.93|101.95|99.55|0
1643281800000|2022-01-27 11:10:00|102.13|99.73|103.89|101.49|103.96|101.56|102.06|99.66|0
1643282100000|2022-01-27 11:15:00|103.93|101.53|103.47|101.07|104.82|102.42|103.39|100.99|0
1643282400000|2022-01-27 11:20:00|103.39|100.99|103.39|100.99|103.5|101.1|102.3|99.9|0
1643282700000|2022-01-27 11:25:00|103.57|101.17|105.96|103.56|106.36|103.96|103.5|101.1|0
1643283000000|2022-01-27 11:30:00|105.92|103.52|105.46|103.06|106.32|103.92|104.88|102.48|0
1643283300000|2022-01-27 11:35:00|105.35|102.95|103.32|100.92|106.17|103.77|103.07|100.67|0
1643283600000|2022-01-27 11:40:00|103.39|100.99|104.06|101.66|104.77|102.37|103.25|100.85|0
1643283900000|2022-01-27 11:45:00|103.95|101.55|104.34|101.94|104.74|102.34|102.43|100.03|0
1643284200000|2022-01-27 11:50:00|104.31|101.91|105.52|103.12|106.35|103.95|104.24|101.84|0
1643284500000|2022-01-27 11:55:00|105.59|103.19|107|104.6|107.29|104.89|104.55|102.15|0
1643284800000|2022-01-27 12:00:00|107.29|104.89|106.42|104.02|107.47|105.07|105.73|103.33|0
1643285100000|2022-01-27 12:05:00|106.53|104.13|106.24|103.84|106.53|104.13|105.02|102.62|0
1643285400000|2022-01-27 12:10:00|106.2|103.8|108.56|106.16|109.07|106.67|106.09|103.69|0
1643285700000|2022-01-27 12:15:00|108.52|106.12|105.08|102.68|109.22|106.82|105.08|102.68|0
1643286000000|2022-01-27 12:20:00|105.01|102.61|102.77|100.37|105.73|103.33|102.77|100.37|0
1643286300000|2022-01-27 12:25:00|102.81|100.41|104.15|101.75|104.94|102.54|102.81|100.41|0
1643286600000|2022-01-27 12:30:00|103.94|101.54|101.68|99.28|105.08|102.68|101.58|99.18|0
1643286900000|2022-01-27 12:35:00|101.79|99.39|103.47|101.07|104.79|102.39|101.54|99.14|0
1643287200000|2022-01-27 12:40:00|103.51|101.11|103.3|100.9|104.43|102.03|103.05|100.65|0
1643287500000|2022-01-27 12:45:00|103.19|100.79|105.72|103.32|106.04|103.64|103.19|100.79|0
1643287800000|2022-01-27 12:50:00|105.43|103.03|108.47|106.07|109.13|106.73|105.11|102.71|0
1643288100000|2022-01-27 12:55:00|108.29|105.89|107.41|105.01|109.06|106.66|107.27|104.87|0
1643288400000|2022-01-27 13:00:00|107.7|105.3|107.63|105.23|109.57|107.17|106.94|104.54|0
1643288700000|2022-01-27 13:05:00|107.89|105.49|110.9|108.5|110.9|108.5|107.89|105.49|0
1643289000000|2022-01-27 13:10:00|110.98|108.58|108.05|105.65|112.98|110.58|107.68|105.28|0
1643289300000|2022-01-27 13:15:00|107.83|105.43|109.22|106.82|109.3|106.9|107.17|104.77|0
1643289600000|2022-01-27 13:20:00|109.3|106.9|109.66|107.26|109.66|107.26|107.39|104.99|0
1643289900000|2022-01-27 13:25:00|109.74|107.34|109.11|106.71|110.85|108.45|108.08|105.68|0
1643290200000|2022-01-27 13:30:00|109.4|107|107.97|105.57|110.22|107.82|105.74|103.34|0
1643290500000|2022-01-27 13:35:00|107.89|105.49|107.97|105.57|108.48|106.08|106.58|104.18|0
1643290800000|2022-01-27 13:40:00|107.93|105.53|108.95|106.55|109.51|107.11|107.53|105.13|0
1643291100000|2022-01-27 13:45:00|108.85|106.45|110.99|108.59|111.07|108.67|108.84|106.44|0
1643291400000|2022-01-27 13:50:00|110.7|108.3|112.57|110.17|112.57|110.17|110.47|108.07|0
1643291700000|2022-01-27 13:55:00|112.49|110.09|112.98|110.58|113.13|110.73|112.19|109.79|0
1643292000000|2022-01-27 14:00:00|112.87|110.47|113.85|111.45|114.16|111.76|112.42|110.02|0
1643292300000|2022-01-27 14:05:00|113.77|111.37|113.87|111.47|117.16|114.76|113.19|110.79|0
1643292600000|2022-01-27 14:10:00|113.83|111.43|115.7|113.3|115.7|113.3|113.65|111.25|0
1643292900000|2022-01-27 14:15:00|115.86|113.46|115.01|112.61|116.09|113.69|114.82|112.42|0
1643293200000|2022-01-27 14:20:00|115.09|112.69|113.87|111.47|115.32|112.92|113.26|110.86|0
1643293500000|2022-01-27 14:25:00|114.13|111.73|116.62|114.22|116.85|114.45|114.13|111.73|0
1643293800000|2022-01-27 14:30:00|117.01|114.61|115.39|112.99|119.42|117.02|115.01|112.61|0
1643294100000|2022-01-27 14:35:00|115.54|113.14|115.31|112.91|116.46|114.06|113.56|111.16|0
1643294400000|2022-01-27 14:40:00|114.85|112.45|121.94|119.54|122.18|119.78|114.85|112.45|0
1643294700000|2022-01-27 14:45:00|122.1|119.7|123.65|121.25|124.54|122.14|118.74|116.34|0
1643295000000|2022-01-27 14:50:00|123.73|121.33|124.86|122.46|125.22|122.82|122.84|120.44|0
1643295300000|2022-01-27 14:55:00|124.09|121.69|124.86|122.46|124.98|122.58|119.19|116.79|0
1643295600000|2022-01-27 15:00:00|124.98|122.58|125.87|123.47|126.03|123.63|119.55|117.15|0
1643295900000|2022-01-27 15:05:00|126.19|123.79|127.25|124.85|128.72|126.32|124.5|122.1|0
1643296200000|2022-01-27 15:10:00|127.21|124.81|127.9|125.5|129.13|126.73|125.38|122.98|0
1643296500000|2022-01-27 15:15:00|128.47|126.07|125.22|122.82|128.72|126.32|124.61|122.21|0
1643296800000|2022-01-27 15:20:00|125.46|123.06|122.65|120.25|126.35|123.95|122.65|120.25|0
1643297100000|2022-01-27 15:25:00|122.33|119.93|117.95|115.55|123.21|120.81|116.5|114.1|0
1643297400000|2022-01-27 15:30:00|117.49|115.09|116.95|114.55|119.11|116.71|115.27|112.87|0
1643297700000|2022-01-27 15:35:00|116.45|114.05|110.95|108.55|117.71|115.31|110.46|108.06|0
1643298000000|2022-01-27 15:40:00|110.98|108.58|116.51|114.11|116.66|114.26|110.91|108.51|0
1643298300000|2022-01-27 15:45:00|116.66|114.26|115.13|112.73|117.24|114.84|113.68|111.28|0
1643298600000|2022-01-27 15:50:00|115.09|112.69|115.82|113.42|116.89|114.49|114.29|111.89|0
1643298900000|2022-01-27 15:55:00|115.97|113.57|120.48|118.08|120.87|118.47|115.7|113.3|0
1643299200000|2022-01-27 16:00:00|120.44|118.04|125.25|122.85|127.52|125.12|120.44|118.04|0
1643299500000|2022-01-27 16:05:00|124.93|122.53|121.11|118.71|125.93|123.53|120.96|118.56|0
1643299800000|2022-01-27 16:10:00|121.55|119.15|124.6|122.2|125.65|123.25|121.55|119.15|0
1643300100000|2022-01-27 16:15:00|124.85|122.45|121.15|118.75|124.85|122.45|117.82|115.42|0
1643300400000|2022-01-27 16:20:00|120.71|118.31|120.13|117.73|122.8|120.4|119.51|117.11|0
1643300700000|2022-01-27 16:25:00|120.17|117.77|116.98|114.58|120.44|118.04|115.86|113.46|0
1643301000000|2022-01-27 16:30:00|117.13|114.73|121.65|119.25|121.65|119.25|116.67|114.27|0
1643301300000|2022-01-27 16:35:00|121.5|119.1|120.63|118.23|123.16|120.76|120.16|117.76|0
1643301600000|2022-01-27 16:40:00|120.78|118.38|121.33|118.93|123.64|121.24|120.47|118.07|0
1643301900000|2022-01-27 16:45:00|121.41|119.01|120.66|118.26|122.76|120.36|120.15|117.75|0
1643302200000|2022-01-27 16:50:00|120.7|118.3|121.73|119.33|121.8|119.4|119.22|116.82|0
1643302500000|2022-01-27 16:55:00|121.65|119.25|121.17|118.77|121.73|119.33|120.07|117.67|0
1643302800000|2022-01-27 17:00:00|120.34|117.94|120.58|118.18|120.93|118.53|118.12|115.72|0
1643303100000|2022-01-27 17:05:00|120.5|118.1|115.89|113.49|120.5|118.1|114.98|112.58|0
1643303400000|2022-01-27 17:10:00|116.27|113.87|114.59|112.19|116.27|113.87|113.24|110.84|0
1643303700000|2022-01-27 17:15:00|114.52|112.12|113.7|111.3|116.99|114.59|112.35|109.95|0
1643304000000|2022-01-27 17:20:00|113.62|111.22|112.88|110.48|114.9|112.5|109.43|107.03|0
1643304300000|2022-01-27 17:25:00|112.8|110.4|112.58|110.18|114.52|112.12|111.47|109.07|0
1643304600000|2022-01-27 17:30:00|112.32|109.92|109.99|107.59|113.62|111.22|109.74|107.34|0
1643304900000|2022-01-27 17:35:00|109.92|107.52|108.61|106.21|110.43|108.03|107.34|104.94|0
1643305200000|2022-01-27 17:40:00|108.46|106.06|108.57|106.17|109.81|107.41|107.67|105.27|0
1643305500000|2022-01-27 17:45:00|108.46|106.06|107.42|105.02|108.53|106.13|102.79|100.39|0
1643305800000|2022-01-27 17:50:00|107.57|105.17|108.8|106.4|110.13|107.73|107.57|105.17|0
1643306100000|2022-01-27 17:55:00|108.4|106|109.89|107.49|112.13|109.73|108.4|106|0
1643306400000|2022-01-27 18:00:00|109.6|107.2|106.57|104.17|111.21|108.81|106.25|103.85|0
1643306700000|2022-01-27 18:05:00|106.21|103.81|105.94|103.54|106.83|104.43|103.46|101.06|0
1643307000000|2022-01-27 18:10:00|106.01|103.61|105.09|102.69|106.01|103.61|103.89|101.49|0
1643307300000|2022-01-27 18:15:00|105.02|102.62|103.4|101|107.51|105.11|103.19|100.79|0
1643307600000|2022-01-27 18:20:00|103.33|100.93|100.43|98.03|103.82|101.42|99.88|97.48|0
1643307900000|2022-01-27 18:25:00|100.16|97.76|99.81|97.41|102.22|99.82|99.54|97.14|0
1643308200000|2022-01-27 18:30:00|99.95|97.55|101.97|99.57|102.63|100.23|99.81|97.41|0
1643308500000|2022-01-27 18:35:00|102.42|100.02|100.22|97.82|104.59|102.19|100.22|97.82|0
1643308800000|2022-01-27 18:40:00|100.49|98.09|101.21|98.81|103.22|100.82|99.47|97.07|0
1643309100000|2022-01-27 18:45:00|101.42|99.02|103.5|101.1|103.74|101.34|100.7|98.3|0
1643309400000|2022-01-27 18:50:00|103.11|100.71|101.38|98.98|103.91|101.51|100.69|98.29|0
1643309700000|2022-01-27 18:55:00|101.48|99.08|104.65|102.25|106.07|103.67|100.97|98.57|0
1643310000000|2022-01-27 19:00:00|104.26|101.86|106.36|103.96|109.15|106.75|104.26|101.86|0
1643310300000|2022-01-27 19:05:00|106.43|104.03|106.32|103.92|108.82|106.42|104.44|102.04|0
1643310600000|2022-01-27 19:10:00|105.93|103.53|105.07|102.67|107.4|105|104.86|102.46|0
1643310900000|2022-01-27 19:15:00|105.18|102.78|102.75|100.35|105.39|102.99|101.77|99.37|0
1643311200000|2022-01-27 19:20:00|102.89|100.49|99.09|96.69|102.89|100.49|99.09|96.69|0
1643311500000|2022-01-27 19:25:00|99.36|96.96|100.29|97.89|101.43|99.03|98.81|96.41|0
1643311800000|2022-01-27 19:30:00|100.23|97.83|98.69|96.29|102.12|99.72|97.78|95.38|0
1643312100000|2022-01-27 19:35:00|98.79|96.39|101.53|99.13|101.81|99.41|98.69|96.29|0
1643312400000|2022-01-27 19:40:00|101.15|98.75|104.04|101.64|104.99|102.59|101.15|98.75|0
1643312700000|2022-01-27 19:45:00|103.97|101.57|104.11|101.71|106.23|103.83|103.2|100.8|0
1643313000000|2022-01-27 19:50:00|103.55|101.15|100.22|97.82|103.76|101.36|99.74|97.34|0
1643313300000|2022-01-27 19:55:00|100.08|97.68|100.97|98.57|102.15|99.75|98.52|96.12|0
1643313600000|2022-01-27 20:00:00|101.25|98.85|103.26|100.86|105.2|102.8|101.25|98.85|0
1643313900000|2022-01-27 20:05:00|103.19|100.79|101.76|99.36|105.51|103.11|101.59|99.19|0
1643314200000|2022-01-27 20:10:00|101.87|99.47|99.02|96.62|102.52|100.12|98.31|95.91|0
1643314500000|2022-01-27 20:15:00|98.78|96.38|101.06|98.66|101.19|98.79|96.88|94.48|0
1643314800000|2022-01-27 20:20:00|101.33|98.93|99.68|97.28|102.71|100.31|97.31|94.91|0
1643315100000|2022-01-27 20:25:00|99.21|96.81|101.47|99.07|102.65|100.25|99.07|96.67|0
1643315400000|2022-01-27 20:30:00|101.61|99.21|101.26|98.86|104.05|101.65|100.92|98.52|0
1643315700000|2022-01-27 20:35:00|101.43|99.03|98.79|96.39|102.54|100.14|97.77|95.37|0
1643316000000|2022-01-27 20:40:00|98.72|96.32|102.06|99.66|104.57|102.17|98.17|95.77|0
1643316300000|2022-01-27 20:45:00|102.73|100.33|99.27|96.87|105.99|103.59|97.59|95.19|0
1643316600000|2022-01-27 20:50:00|99.52|97.12|97.52|95.12|99.52|97.12|97.11|94.71|0
1643316900000|2022-01-27 20:55:00|97.73|95.33|95.76|93.36|98.62|96.22|95.76|93.36|0
1643317200000|2022-01-27 21:00:00|96.16|93.76|95.49|93.09|96.57|94.17|94.75|92.35|0
1643317500000|2022-01-27 21:05:00|96.09|93.69|99.55|97.15|99.83|97.43|95.89|93.49|0
1643317800000|2022-01-27 21:10:00|99.49|97.09|99.31|96.91|100.66|98.26|97.64|95.24|0
1643318100000|2022-01-27 21:15:00|99.72|96.92|100.79|97.99|100.79|97.99|99.44|96.64|0
1643318400000|2022-01-27 21:20:00|101.03|98.23|98.79|95.99|101.03|98.23|98.79|95.99|0
1643318700000|2022-01-27 21:25:00|98.96|96.16|99.34|96.54|99.96|97.16|98.89|96.09|0
1643319000000|2022-01-27 21:30:00|99.4|96.6|101.93|99.13|104.15|101.35|98.24|95.44|0
1643319300000|2022-01-27 21:35:00|102.25|99.45|102.77|99.97|102.77|99.97|101.2|98.4|0
1643319600000|2022-01-27 21:40:00|103.02|100.22|103.94|101.14|104.51|101.71|102.14|99.34|0
1643319900000|2022-01-27 21:45:00|103.8|101|104.15|101.35|105.15|102.35|103.69|100.89|0
1643320200000|2022-01-27 21:50:00|104.04|101.24|103.97|101.17|104.75|101.95|103.26|100.46|0
1643320500000|2022-01-27 21:55:00|104.11|101.31|105.32|102.52|105.32|102.52|104.04|101.24|0
1643320800000|2022-01-27 22:00:00|105.13|102.33|107.61|104.81|107.82|105.02|105.08|102.28|0
1643321100000|2022-01-27 22:05:00|107.56|104.76|107.81|105.01|108.62|105.82|107.16|104.36|0
1643321400000|2022-01-27 22:10:00|107.77|104.97|106.59|103.79|107.77|104.97|106.49|103.69|0
1643321700000|2022-01-27 22:15:00|106.45|103.65|106.91|104.11|107.12|104.32|105.87|103.07|0
1643322000000|2022-01-27 22:20:00|107.07|104.27|106|103.2|107.24|104.44|105.75|102.95|0
1643322300000|2022-01-27 22:25:00|105.97|103.17|104.94|102.14|105.97|103.17|104.94|102.14|0
1643322600000|2022-01-27 22:30:00|104.27|101.47|104.5|101.7|104.98|102.18|104.15|101.35|0
1643322900000|2022-01-27 22:35:00|104.35|101.55|104.45|101.65|105.05|102.25|104.14|101.34|0
1643323200000|2022-01-27 22:40:00|104.46|101.66|104.83|102.03|105.06|102.26|104.26|101.46|0
1643323500000|2022-01-27 22:45:00|104.84|102.04|105.91|103.11|105.95|103.15|104.84|102.04|0
1643323800000|2022-01-27 22:50:00|105.93|103.13|106.37|103.57|106.56|103.76|105.59|102.79|0
1643324100000|2022-01-27 22:55:00|106.39|103.59|106.73|103.93|106.83|104.03|106.28|103.48|0
1643324400000|2022-01-27 23:00:00|106.96|104.16|106.2|103.4|107.65|104.85|105.7|102.9|0
1643324700000|2022-01-27 23:05:00|106.23|103.43|107.14|104.34|107.86|105.06|106.2|103.4|0
1643325000000|2022-01-27 23:10:00|107.35|104.55|107.64|104.84|108.08|105.28|107.13|104.33|0
1643325300000|2022-01-27 23:15:00|107.6|104.8|104.76|101.96|107.6|104.8|104.76|101.96|0
1643325600000|2022-01-27 23:20:00|104.94|102.14|106.7|103.9|106.91|104.11|104.83|102.03|0
1643325900000|2022-01-27 23:25:00|106.88|104.08|106.66|103.86|107.78|104.98|106.55|103.75|0
1643326200000|2022-01-27 23:30:00|106.69|103.89|105.61|102.81|107.06|104.26|105.61|102.81|0
1643326500000|2022-01-27 23:35:00|105.5|102.7|106.37|103.57|106.62|103.82|105.47|102.67|0
1643326800000|2022-01-27 23:40:00|106.33|103.53|105.18|102.38|106.47|103.67|104.89|102.09|0
1643327100000|2022-01-27 23:45:00|105.32|102.52|105.14|102.34|106.18|103.38|104.96|102.16|0
1643327400000|2022-01-27 23:50:00|105.04|102.24|105.11|102.31|105.25|102.45|104.18|101.38|0
1643327700000|2022-01-27 23:55:00|105.14|102.34|102.9|100.1|105.21|102.41|102.83|100.03|0
1643328000000|2022-01-28 00:00:00|102.62|99.82|103.15|100.35|103.43|100.63|101.43|98.63|0
1643328300000|2022-01-28 00:05:00|103.19|100.39|101.6|98.8|103.5|100.7|101.6|98.8|0
1643328600000|2022-01-28 00:10:00|101.64|98.84|104.39|101.59|104.39|101.59|101.64|98.84|0
1643328900000|2022-01-28 00:15:00|104.24|101.44|102.72|99.92|104.67|101.87|102.41|99.61|0
1643329200000|2022-01-28 00:20:00|102.79|99.99|102.83|100.03|103.07|100.27|101.95|99.15|0
1643329500000|2022-01-28 00:25:00|102.65|99.85|101.95|99.15|103.5|100.7|101.95|99.15|0
1643329800000|2022-01-28 00:30:00|102.3|99.5|100.14|97.34|102.33|99.53|99.35|96.55|0
1643330100000|2022-01-28 00:35:00|100.07|97.27|100.62|97.82|101.07|98.27|100.07|97.27|0
1643330400000|2022-01-28 00:40:00|100.45|97.65|99.86|97.06|100.45|97.65|99.21|96.41|0
1643330700000|2022-01-28 00:45:00|99.79|96.99|101.21|98.41|101.59|98.79|99.07|96.27|0
1643331000000|2022-01-28 00:50:00|101.28|98.48|102.75|99.95|102.99|100.19|100.93|98.13|0
1643331300000|2022-01-28 00:55:00|102.68|99.88|103.88|101.08|104.94|102.14|102.68|99.88|0
1643331600000|2022-01-28 01:00:00|103.91|101.11|105.55|102.75|106.05|103.25|103.66|100.86|0
1643331900000|2022-01-28 01:05:00|105.44|102.64|104.05|101.25|106.3|103.5|104.05|101.25|0
1643332200000|2022-01-28 01:10:00|104.08|101.28|103.66|100.86|105.15|102.35|103.66|100.86|0
1643332500000|2022-01-28 01:15:00|103.73|100.93|104.72|101.92|104.83|102.03|103.37|100.57|0
1643332800000|2022-01-28 01:20:00|104.79|101.99|104.51|101.71|105.87|103.07|104.47|101.67|0
1643333100000|2022-01-28 01:25:00|104.54|101.74|105.65|102.85|106.01|103.21|104.51|101.71|0
1643333400000|2022-01-28 01:30:00|105.83|103.03|103.12|100.32|105.86|103.06|103.02|100.22|0
1643333700000|2022-01-28 01:35:00|103.19|100.39|103.12|100.32|103.86|101.06|102.73|99.93|0
1643334000000|2022-01-28 01:40:00|102.8|100|104.07|101.27|104.46|101.66|102.31|99.51|0
1643334300000|2022-01-28 01:45:00|104.11|101.31|102.13|99.33|104.82|102.02|101.89|99.09|0
1643334600000|2022-01-28 01:50:00|102.31|99.51|101.82|99.02|102.94|100.14|101.61|98.81|0
1643334900000|2022-01-28 01:55:00|102.03|99.23|103.68|100.88|104.07|101.27|102.03|99.23|0
1643335200000|2022-01-28 02:00:00|103.75|100.95|103.93|101.13|104.6|101.8|102.94|100.14|0
1643335500000|2022-01-28 02:05:00|104.03|101.23|103.89|101.09|104.21|101.41|103.53|100.73|0
1643335800000|2022-01-28 02:10:00|103.96|101.16|103.25|100.45|104.63|101.83|103.07|100.27|0
1643336100000|2022-01-28 02:15:00|103.39|100.59|102.58|99.78|103.67|100.87|102.58|99.78|0
1643336400000|2022-01-28 02:20:00|102.61|99.81|104.35|101.55|104.7|101.9|102.61|99.81|0
1643336700000|2022-01-28 02:25:00|104.27|101.47|105.63|102.83|106.13|103.33|104.13|101.33|0
1643337000000|2022-01-28 02:30:00|105.59|102.79|105.7|102.9|106.35|103.55|105.49|102.69|0
1643337300000|2022-01-28 02:35:00|105.59|102.79|106.42|103.62|106.74|103.94|105.2|102.4|0
1643337600000|2022-01-28 02:40:00|106.35|103.55|106.49|103.69|106.49|103.69|105.84|103.04|0
1643337900000|2022-01-28 02:45:00|106.52|103.72|107.83|105.03|107.83|105.03|106.34|103.54|0
1643338200000|2022-01-28 02:50:00|107.79|104.99|108.11|105.31|108.23|105.43|107.35|104.55|0
1643338500000|2022-01-28 02:55:00|108.15|105.35|106.37|103.57|108.52|105.72|106.16|103.36|0
1643338800000|2022-01-28 03:00:00|106.45|103.65|106.15|103.35|106.63|103.83|106.01|103.21|0
1643339100000|2022-01-28 03:05:00|106.23|103.43|106.12|103.32|106.23|103.43|105.43|102.63|0
1643339400000|2022-01-28 03:10:00|106.23|103.43|106.15|103.35|106.95|104.15|105.79|102.99|0
1643339700000|2022-01-28 03:15:00|106.11|103.31|104.42|101.62|106.15|103.35|104.1|101.3|0
1643340000000|2022-01-28 03:20:00|104.5|101.7|104.14|101.34|105|102.2|103.74|100.94|0
1643340300000|2022-01-28 03:25:00|104.1|101.3|103.57|100.77|104.28|101.48|103.42|100.62|0
1643340600000|2022-01-28 03:30:00|103.49|100.69|104.1|101.3|104.28|101.48|103.39|100.59|0
1643340900000|2022-01-28 03:35:00|104.06|101.26|104.06|101.26|104.42|101.62|103.28|100.48|0
1643341200000|2022-01-28 03:40:00|104.13|101.33|102.99|100.19|104.13|101.33|102.78|99.98|0
1643341500000|2022-01-28 03:45:00|102.92|100.12|103.35|100.55|103.92|101.12|102.57|99.77|0
1643341800000|2022-01-28 03:50:00|103.27|100.47|102.74|99.94|103.77|100.97|102.28|99.48|0
1643342100000|2022-01-28 03:55:00|102.64|99.84|102.42|99.62|102.99|100.19|102.14|99.34|0
1643342400000|2022-01-28 04:00:00|102.56|99.76|102.6|99.8|103.45|100.65|102.28|99.48|0
1643342700000|2022-01-28 04:05:00|102.53|99.73|102.42|99.62|102.91|100.11|102.17|99.37|0
1643343000000|2022-01-28 04:10:00|102.24|99.44|102.52|99.72|102.63|99.83|102.14|99.34|0
1643343300000|2022-01-28 04:15:00|102.56|99.76|101.5|98.7|102.56|99.76|101.22|98.42|0
1643343600000|2022-01-28 04:20:00|101.57|98.77|101.39|98.59|101.85|99.05|101.01|98.21|0
1643343900000|2022-01-28 04:25:00|101.46|98.66|101.85|99.05|102.2|99.4|101.22|98.42|0
1643344200000|2022-01-28 04:30:00|101.88|99.08|102.45|99.65|102.62|99.82|101.6|98.8|0
1643344500000|2022-01-28 04:35:00|102.52|99.72|102.13|99.33|102.55|99.75|101.99|99.19|0
1643344800000|2022-01-28 04:40:00|102.16|99.36|101.99|99.19|102.55|99.75|101.95|99.15|0
1643345100000|2022-01-28 04:45:00|101.92|99.12|101.11|98.31|102.48|99.68|101.11|98.31|0
1643345400000|2022-01-28 04:50:00|101.14|98.34|100.44|97.64|101.18|98.38|100.37|97.57|0
1643345700000|2022-01-28 04:55:00|100.37|97.57|100.34|97.54|100.51|97.71|99.99|97.19|0
1643346000000|2022-01-28 05:00:00|100.37|97.57|100.51|97.71|100.58|97.78|99.85|97.05|0
1643346300000|2022-01-28 05:05:00|100.44|97.64|100.16|97.36|100.93|98.13|100.16|97.36|0
1643346600000|2022-01-28 05:10:00|99.99|97.19|102.47|99.67|102.82|100.02|99.61|96.81|0
1643346900000|2022-01-28 05:15:00|102.4|99.6|104.06|101.26|104.24|101.44|102.4|99.6|0
1643347200000|2022-01-28 05:20:00|103.89|101.09|104.24|101.44|104.67|101.87|103.78|100.98|0
1643347500000|2022-01-28 05:25:00|104.35|101.55|104.74|101.94|105.1|102.3|104.1|101.3|0
1643347800000|2022-01-28 05:30:00|104.7|101.9|103.6|100.8|104.96|102.16|103.6|100.8|0
1643348100000|2022-01-28 05:35:00|103.49|100.69|103.38|100.58|103.74|100.94|102.46|99.66|0
1643348400000|2022-01-28 05:40:00|103.45|100.65|103.84|101.04|103.95|101.15|103.42|100.62|0
1643348700000|2022-01-28 05:45:00|103.88|101.08|103.38|100.58|103.88|101.08|102.99|100.19|0
1643349000000|2022-01-28 05:50:00|103.41|100.61|104.09|101.29|104.12|101.32|103.2|100.4|0
1643349300000|2022-01-28 05:55:00|104.12|101.32|104.12|101.32|104.73|101.93|103.59|100.79|0
1643349600000|2022-01-28 06:00:00|104.16|101.36|104.01|101.21|105.3|102.5|103.09|100.29|0
1643349900000|2022-01-28 06:05:00|104.05|101.25|103.37|100.57|104.09|101.29|103.3|100.5|0
1643350200000|2022-01-28 06:10:00|103.16|100.36|103.23|100.43|103.23|100.43|102.24|99.44|0
1643350500000|2022-01-28 06:15:00|103.19|100.39|104.03|101.23|104.53|101.73|103.05|100.25|0
1643350800000|2022-01-28 06:20:00|104.06|101.26|104.67|101.87|104.67|101.87|104.06|101.26|0
1643351100000|2022-01-28 06:25:00|104.74|101.94|104.81|102.01|104.81|102.01|104.38|101.58|0
1643351400000|2022-01-28 06:30:00|104.74|101.94|104.23|101.43|104.74|101.94|103.74|100.94|0
1643351700000|2022-01-28 06:35:00|104.16|101.36|104.98|102.18|105.13|102.33|104.16|101.36|0
1643352000000|2022-01-28 06:40:00|104.95|102.15|104.59|101.79|105.13|102.33|104.55|101.75|0
1643352300000|2022-01-28 06:45:00|104.52|101.72|104.73|101.93|104.76|101.96|104.05|101.25|0
1643352600000|2022-01-28 06:50:00|104.76|101.96|105.45|102.65|105.52|102.72|104.69|101.89|0
1643352900000|2022-01-28 06:55:00|105.48|102.68|103.87|101.07|105.73|102.93|103.66|100.86|0
1643353200000|2022-01-28 07:00:00|103.8|101|101.96|99.16|103.8|101|101.82|99.02|0
1643353500000|2022-01-28 07:05:00|101.78|98.98|103.83|101.03|104.01|101.21|101.68|98.88|0
1643353800000|2022-01-28 07:10:00|103.94|101.14|104.93|102.13|104.93|102.13|102.98|100.18|0
1643354100000|2022-01-28 07:15:00|104.76|101.96|104.27|101.47|104.77|101.97|103.42|100.62|0
1643354400000|2022-01-28 07:20:00|104.35|101.55|102.26|99.46|104.35|101.55|102.05|99.25|0
1643354700000|2022-01-28 07:25:00|102.36|99.56|103.38|100.58|104.02|101.22|101.98|99.18|0
1643355000000|2022-01-28 07:30:00|103.45|100.65|102.32|99.52|103.45|100.65|102.29|99.49|0
1643355300000|2022-01-28 07:35:00|102.36|99.56|103.2|100.4|103.2|100.4|102.18|99.38|0
1643355600000|2022-01-28 07:40:00|103.24|100.44|103.03|100.23|103.59|100.79|102.64|99.84|0
1643355900000|2022-01-28 07:45:00|103.1|100.3|104.02|101.22|104.09|101.29|102.18|99.38|0
1643356200000|2022-01-28 07:50:00|103.98|101.18|105.66|102.86|105.88|103.08|103.52|100.72|0
1643356500000|2022-01-28 07:55:00|105.59|102.79|104.51|101.71|105.66|102.86|103.98|101.18|0
1643356800000|2022-01-28 08:00:00|104.58|101.78|102.84|100.04|104.58|101.78|102.74|99.94|0
1643357100000|2022-01-28 08:05:00|102.5|100.1|101.48|99.08|103.03|100.63|101.2|98.8|0
1643357400000|2022-01-28 08:10:00|101.69|99.29|98.84|96.44|101.69|99.29|98.84|96.44|0
1643357700000|2022-01-28 08:15:00|98.77|96.37|97.07|94.67|99.19|96.79|97.07|94.67|0
1643358000000|2022-01-28 08:20:00|97.2|94.8|96.66|94.26|97.2|94.8|94.98|92.58|0
1643358300000|2022-01-28 08:25:00|96.45|94.05|96.59|94.19|97.71|95.31|95.85|93.45|0
1643358600000|2022-01-28 08:30:00|96.45|94.05|96.38|93.98|97.2|94.8|95.37|92.97|0
1643358900000|2022-01-28 08:35:00|96.62|94.22|98.01|95.61|98.01|95.61|96.38|93.98|0
1643359200000|2022-01-28 08:40:00|98.08|95.68|97.47|95.07|98.49|96.09|97.47|95.07|0
1643359500000|2022-01-28 08:45:00|97.53|95.13|98.42|96.02|99.9|97.5|96.92|94.52|0
1643359800000|2022-01-28 08:50:00|98.21|95.81|99.17|96.77|99.45|97.05|98.08|95.68|0
1643360100000|2022-01-28 08:55:00|99.24|96.84|99.38|96.98|99.73|97.33|97.53|95.13|0
1643360400000|2022-01-28 09:00:00|99.21|96.81|97.6|95.2|100|97.6|97.56|95.16|0
1643360700000|2022-01-28 09:05:00|97.73|95.33|97.05|94.65|97.87|95.47|96.31|93.91|0
1643361000000|2022-01-28 09:10:00|96.98|94.58|100.55|98.15|100.83|98.43|96.85|94.45|0
1643361300000|2022-01-28 09:15:00|100.48|98.08|99.41|97.01|101.11|98.71|99.3|96.9|0
1643361600000|2022-01-28 09:20:00|99.37|96.97|99.79|97.39|100.9|98.5|98.85|96.45|0
1643361900000|2022-01-28 09:25:00|99.82|97.42|98.48|96.08|100.27|97.87|98.48|96.08|0
1643362200000|2022-01-28 09:30:00|98.41|96.01|99.83|97.43|101.21|98.81|98.41|96.01|0
1643362500000|2022-01-28 09:35:00|99.76|97.36|99.34|96.94|100.17|97.77|98.79|96.39|0
1643362800000|2022-01-28 09:40:00|99.44|97.04|100.93|98.53|100.93|98.53|98.93|96.53|0
1643363100000|2022-01-28 09:45:00|100.89|98.49|99.13|96.73|101.31|98.91|98.69|96.29|0
1643363400000|2022-01-28 09:50:00|99.27|96.87|99.2|96.8|99.61|97.21|98.41|96.01|0
1643363700000|2022-01-28 09:55:00|99.34|96.94|98.96|96.56|99.75|97.35|98.11|95.71|0
1643364000000|2022-01-28 10:00:00|99.06|96.66|98.14|95.74|99.13|96.73|97.49|95.09|0
1643364300000|2022-01-28 10:05:00|98.1|95.7|96.21|93.81|98.17|95.77|96.21|93.81|0
1643364600000|2022-01-28 10:10:00|96.27|93.87|97.62|95.22|97.83|95.43|96.27|93.87|0
1643364900000|2022-01-28 10:15:00|97.56|95.16|95.87|93.47|97.56|95.16|95.63|93.23|0
1643365200000|2022-01-28 10:20:00|95.8|93.4|97.55|95.15|97.59|95.19|95.13|92.73|0
1643365500000|2022-01-28 10:25:00|97.42|95.02|96.6|94.2|98.3|95.9|96.6|94.2|0
1643365800000|2022-01-28 10:30:00|96.7|94.3|95.28|92.88|97.28|94.88|94.35|91.95|0
1643366100000|2022-01-28 10:35:00|95.41|93.01|93.95|91.55|95.41|93.01|93.95|91.55|0
1643366400000|2022-01-28 10:40:00|93.98|91.58|95.88|93.48|95.98|93.58|93.98|91.58|0
1643366700000|2022-01-28 10:45:00|95.91|93.51|95.91|93.51|96.69|94.29|95.54|93.14|0
1643367000000|2022-01-28 10:50:00|95.88|93.48|94.81|92.41|95.88|93.48|94.44|92.04|0
1643367300000|2022-01-28 10:55:00|94.67|92.27|95.67|93.27|95.81|93.41|93.88|91.48|0
1643367600000|2022-01-28 11:00:00|95.74|93.34|95.17|92.77|96.41|94.01|94.67|92.27|0
1643367900000|2022-01-28 11:05:00|95.14|92.74|94.5|92.1|95.67|93.27|94.07|91.67|0
1643368200000|2022-01-28 11:10:00|94.53|92.13|93.08|90.68|94.76|92.36|93.08|90.68|0
1643368500000|2022-01-28 11:15:00|93.14|90.74|91.28|88.88|93.47|91.07|90.99|88.59|0
1643368800000|2022-01-28 11:20:00|91.44|89.04|93.21|90.81|93.34|90.94|90.86|88.46|0
1643369100000|2022-01-28 11:25:00|93.17|90.77|94.1|91.7|94.13|91.73|92.55|90.15|0
1643369400000|2022-01-28 11:30:00|93.93|91.53|94.33|91.93|94.69|92.29|93.4|91|0
1643369700000|2022-01-28 11:35:00|94.39|91.99|93.07|90.67|95.09|92.69|93.07|90.67|0
1643370000000|2022-01-28 11:40:00|93.2|90.8|92.09|89.69|93.43|91.03|92.09|89.69|0
1643370300000|2022-01-28 11:45:00|92.02|89.62|93.33|90.93|93.66|91.26|91.37|88.97|0
1643370600000|2022-01-28 11:50:00|93.4|91|91.98|89.58|93.73|91.33|91.53|89.13|0
1643370900000|2022-01-28 11:55:00|92.15|89.75|93.53|91.13|93.79|91.39|91.3|88.9|0
1643371200000|2022-01-28 12:00:00|93.86|91.46|94.52|92.12|94.82|92.42|92.28|89.88|0
1643371500000|2022-01-28 12:05:00|94.38|91.98|92.8|90.4|94.58|92.18|92.8|90.4|0
1643371800000|2022-01-28 12:10:00|92.67|90.27|93.39|90.99|94.12|91.72|92.18|89.78|0
1643372100000|2022-01-28 12:15:00|93.19|90.79|92.08|89.68|93.85|91.45|91.82|89.42|0
1643372400000|2022-01-28 12:20:00|92.34|89.94|90.7|88.3|92.63|90.23|87.42|85.02|0
1643372700000|2022-01-28 12:25:00|90.77|88.37|91.34|88.94|91.96|89.56|89.49|87.09|0
1643373000000|2022-01-28 12:30:00|91.28|88.88|91.28|88.88|92.25|89.85|90.67|88.27|0
1643373300000|2022-01-28 12:35:00|91.21|88.81|89.81|87.41|91.6|89.2|89.55|87.15|0
1643373600000|2022-01-28 12:40:00|89.9|87.5|89.11|86.71|90.64|88.24|88.92|86.52|0
1643373900000|2022-01-28 12:45:00|89.05|86.65|88.26|85.86|89.43|87.03|87.61|85.21|0
1643374200000|2022-01-28 12:50:00|88.42|86.02|89.55|87.15|90|87.6|87.95|85.55|0
1643374500000|2022-01-28 12:55:00|89.71|87.31|90.25|87.85|90.5|88.1|88.54|86.14|0
1643374800000|2022-01-28 13:00:00|90.38|87.98|91.53|89.13|91.56|89.16|89.68|87.28|0
1643375100000|2022-01-28 13:05:00|91.66|89.26|90.31|87.91|91.72|89.32|89.42|87.02|0
1643375400000|2022-01-28 13:10:00|90.12|87.72|91.49|89.09|91.53|89.13|89.74|87.34|0
1643375700000|2022-01-28 13:15:00|91.52|89.12|92.43|90.03|93.08|90.68|91.52|89.12|0
1643376000000|2022-01-28 13:20:00|92.36|89.96|91.14|88.74|92.49|90.09|90.82|88.42|0
1643376300000|2022-01-28 13:25:00|90.97|88.57|90.97|88.57|91.65|89.25|89.99|87.59|0
1643376600000|2022-01-28 13:30:00|91.04|88.64|97.84|95.44|99.51|97.11|91.04|88.64|0
1643376900000|2022-01-28 13:35:00|98.05|95.65|102.26|99.86|102.36|99.96|97.17|94.77|0
1643377200000|2022-01-28 13:40:00|102.43|100.03|99.55|97.15|102.71|100.31|98.81|96.41|0
1643377500000|2022-01-28 13:45:00|99.35|96.95|97.17|94.77|99.76|97.36|97.17|94.77|0
1643377800000|2022-01-28 13:50:00|97.31|94.91|94.59|92.19|97.65|95.25|93.53|91.13|0
1643378100000|2022-01-28 13:55:00|94.09|91.69|96.56|94.16|96.73|94.33|93.82|91.42|0
1643378400000|2022-01-28 14:00:00|96.46|94.06|97|94.6|97|94.6|93.86|91.46|0
1643378700000|2022-01-28 14:05:00|97.1|94.7|98.02|95.62|98.46|96.06|96.12|93.72|0
1643379000000|2022-01-28 14:10:00|98.15|95.75|96.76|94.36|98.36|95.96|96.49|94.09|0
1643379300000|2022-01-28 14:15:00|96.86|94.46|98.56|96.16|98.7|96.3|96.52|94.12|0
1643379600000|2022-01-28 14:20:00|98.63|96.23|99.18|96.78|100.07|97.67|98.63|96.23|0
1643379900000|2022-01-28 14:25:00|99.28|96.88|101.32|98.92|101.6|99.2|99.28|96.88|0
1643380200000|2022-01-28 14:30:00|101.67|99.27|93.98|91.58|102.58|100.18|93.71|91.31|0
1643380500000|2022-01-28 14:35:00|94.34|91.94|91.75|89.35|94.34|91.94|90.26|87.86|0
1643380800000|2022-01-28 14:40:00|91.84|89.44|90.61|88.21|92.5|90.1|90.32|87.92|0
1643381100000|2022-01-28 14:45:00|90.64|88.24|91.51|89.11|93.34|90.94|87.17|84.77|0
1643381400000|2022-01-28 14:50:00|91.71|89.31|92.09|89.69|94.69|92.29|90.7|88.3|0
1643381700000|2022-01-28 14:55:00|92.16|89.76|91.09|88.69|92.94|90.54|90.22|87.82|0
1643382000000|2022-01-28 15:00:00|91.31|88.91|91.7|89.3|92.48|90.08|89.64|87.24|0
1643382300000|2022-01-28 15:05:00|91.77|89.37|93.99|91.59|94.22|91.82|91.18|88.78|0
1643382600000|2022-01-28 15:10:00|93.66|91.26|95.71|93.31|97.5|95.1|93.66|91.26|0
1643382900000|2022-01-28 15:15:00|95.98|93.58|98.32|95.92|103.03|100.63|95.45|93.05|0
1643383200000|2022-01-28 15:20:00|98.42|96.02|95.47|93.07|98.73|96.33|94.46|92.06|0
1643383500000|2022-01-28 15:25:00|95.16|92.76|93.73|91.33|96.07|93.67|92.61|90.21|0
1643383800000|2022-01-28 15:30:00|93.86|91.46|91.36|88.96|94.93|92.53|90.97|88.57|0
1643384100000|2022-01-28 15:35:00|91.43|89.03|94.09|91.69|96.17|93.77|91.36|88.96|0
1643384400000|2022-01-28 15:40:00|94.06|91.66|92.64|90.24|94.19|91.79|89.03|86.63|0
1643384700000|2022-01-28 15:45:00|92.67|90.27|99.63|97.23|99.94|97.54|92.31|89.91|0
1643385000000|2022-01-28 15:50:00|99.66|97.26|102.31|99.91|102.31|99.91|98.87|96.47|0
1643385300000|2022-01-28 15:55:00|102.1|99.7|103.4|101|103.58|101.18|99.73|97.33|0
1643385600000|2022-01-28 16:00:00|103.86|101.46|100.28|97.88|104.21|101.81|100.28|97.88|0
1643385900000|2022-01-28 16:05:00|100.07|97.67|102.65|100.25|103.01|100.61|100.07|97.67|0
1643386200000|2022-01-28 16:10:00|102.62|100.22|105.78|103.38|106|103.6|102.44|100.04|0
1643386500000|2022-01-28 16:15:00|105.75|103.35|105.36|102.96|114.13|111.73|105.28|102.88|0
1643386800000|2022-01-28 16:20:00|105.79|103.39|104.42|102.02|106.23|103.83|103.31|100.91|0
1643387100000|2022-01-28 16:25:00|104.31|101.91|104.53|102.13|106.56|104.16|103.81|101.41|0
1643387400000|2022-01-28 16:30:00|104.82|102.42|109.08|106.68|109.7|107.3|102.42|100.02|0
1643387700000|2022-01-28 16:35:00|109.19|106.79|110.86|108.46|112.65|110.25|108.68|106.28|0
1643388000000|2022-01-28 16:40:00|110.67|108.27|110.41|108.01|111.34|108.94|109.6|107.2|0
1643388300000|2022-01-28 16:45:00|109.86|107.46|109.93|107.53|110.63|108.23|109.42|107.02|0
1643388600000|2022-01-28 16:50:00|109.82|107.42|111.26|108.86|111.37|108.97|109.45|107.05|0
1643388900000|2022-01-28 16:55:00|111.22|108.82|113.83|111.43|114.68|112.28|110.82|108.42|0
1643389200000|2022-01-28 17:00:00|112.66|110.26|112.28|109.88|112.85|110.45|110.07|107.67|0
1643389500000|2022-01-28 17:05:00|112.24|109.84|112.69|110.29|113.15|110.75|111.34|108.94|0
1643389800000|2022-01-28 17:10:00|112.54|110.14|110.14|107.74|112.88|110.48|109.1|106.7|0
1643390100000|2022-01-28 17:15:00|110.21|107.81|112.39|109.99|113.07|110.67|109.54|107.14|0
1643390400000|2022-01-28 17:20:00|112.23|109.83|108.73|106.33|112.23|109.83|107.88|105.48|0
1643390700000|2022-01-28 17:25:00|108.8|106.4|107.62|105.22|108.8|106.4|106.6|104.2|0
1643391000000|2022-01-28 17:30:00|107.22|104.82|105.4|103|108.14|105.74|105.14|102.74|0
1643391300000|2022-01-28 17:35:00|105.65|103.25|104.53|102.13|106.85|104.45|103.95|101.55|0
1643391600000|2022-01-28 17:40:00|104.42|102.02|106.56|104.16|106.56|104.16|104.38|101.98|0
1643391900000|2022-01-28 17:45:00|106.52|104.12|104.85|102.45|107.07|104.67|103.91|101.51|0
1643392200000|2022-01-28 17:50:00|104.78|102.38|101.72|99.32|104.85|102.45|101.01|98.61|0
1643392500000|2022-01-28 17:55:00|101.65|99.25|105.49|103.09|106.93|104.53|101.43|99.03|0
1643392800000|2022-01-28 18:00:00|105.45|103.05|107.63|105.23|108.73|106.33|105.27|102.87|0
1643393100000|2022-01-28 18:05:00|107.04|104.64|110.61|108.21|110.95|108.55|107.04|104.64|0
1643393400000|2022-01-28 18:10:00|110.57|108.17|110.35|107.95|111.25|108.85|109.91|107.51|0
1643393700000|2022-01-28 18:15:00|110.61|108.21|109.9|107.5|110.87|108.47|109.13|106.73|0
1643394000000|2022-01-28 18:20:00|109.53|107.13|108.28|105.88|109.75|107.35|106.82|104.42|0
1643394300000|2022-01-28 18:25:00|108.21|105.81|109.34|106.94|109.86|107.46|106.64|104.24|0
1643394600000|2022-01-28 18:30:00|109.56|107.16|111.23|108.83|112.54|110.14|109.56|107.16|0
1643394900000|2022-01-28 18:35:00|111.57|109.17|111.19|108.79|113.07|110.67|110.3|107.9|0
1643395200000|2022-01-28 18:40:00|111.27|108.87|111.04|108.64|111.57|109.17|109.78|107.38|0
1643395500000|2022-01-28 18:45:00|110.97|108.57|110.74|108.34|112.61|110.21|109.93|107.53|0
1643395800000|2022-01-28 18:50:00|110.6|108.2|112.01|109.61|113.02|110.62|110.3|107.9|0
1643396100000|2022-01-28 18:55:00|111.64|109.24|111.19|108.79|113.1|110.7|111.19|108.79|0
1643396400000|2022-01-28 19:00:00|111.34|108.94|109.7|107.3|113.89|111.49|109.7|107.3|0
1643396700000|2022-01-28 19:05:00|109.55|107.15|107.43|105.03|109.63|107.23|106.77|104.37|0
1643397000000|2022-01-28 19:10:00|107.39|104.99|104.75|102.35|107.64|105.24|104.68|102.28|0
1643397300000|2022-01-28 19:15:00|104.79|102.39|103.94|101.54|105.12|102.72|100.38|97.98|0
1643397600000|2022-01-28 19:20:00|103.97|101.57|100.7|98.3|103.97|101.57|100.7|98.3|0
1643397900000|2022-01-28 19:25:00|101.05|98.65|100.91|98.51|102.42|100.02|100.7|98.3|0
1643398200000|2022-01-28 19:30:00|101.01|98.61|100.7|98.3|102.59|100.19|99.15|96.75|0
1643398500000|2022-01-28 19:35:00|100.91|98.51|102.06|99.66|102.59|100.19|100.8|98.4|0
1643398800000|2022-01-28 19:40:00|102.45|100.05|106.44|104.04|106.8|104.4|102.45|100.05|0
1643399100000|2022-01-28 19:45:00|107.09|104.69|108.25|105.85|108.62|106.22|105.32|102.92|0
1643399400000|2022-01-28 19:50:00|108.36|105.96|108.11|105.71|109.57|107.17|106.8|104.4|0
1643399700000|2022-01-28 19:55:00|108.21|105.81|111.02|108.62|111.65|109.25|108.11|105.71|0
1643400000000|2022-01-28 20:00:00|111.13|108.73|108.69|106.29|113.77|111.37|108.06|105.66|0
1643400300000|2022-01-28 20:05:00|108.36|105.96|109.17|106.77|109.69|107.29|107.92|105.52|0
1643400600000|2022-01-28 20:10:00|109.32|106.92|107.69|105.29|109.32|106.92|106.34|103.94|0
1643400900000|2022-01-28 20:15:00|108.17|105.77|109.09|106.69|109.91|107.51|107.29|104.89|0
1643401200000|2022-01-28 20:20:00|109.13|106.73|112.16|109.76|112.39|109.99|108.35|105.95|0
1643401500000|2022-01-28 20:25:00|112.24|109.84|108.57|106.17|114.85|112.45|107.38|104.98|0
1643401800000|2022-01-28 20:30:00|108.42|106.02|113.33|110.93|114.02|111.62|104.81|102.41|0
1643402100000|2022-01-28 20:35:00|113.1|110.7|113.71|111.31|114.02|111.62|112.27|109.87|0
1643402400000|2022-01-28 20:40:00|113.64|111.24|115.87|113.47|116.25|113.85|113.56|111.16|0
1643402700000|2022-01-28 20:45:00|115.79|113.39|118.75|116.35|118.91|116.51|114.63|112.23|0
1643403000000|2022-01-28 20:50:00|118.91|116.51|121.53|119.13|121.77|119.37|118.83|116.43|0
1643403300000|2022-01-28 20:55:00|121.45|119.05|125.63|123.23|129.83|127.43|120.85|118.45|0
1643403600000|2022-01-28 21:00:00|125.87|123.47|125.34|122.94|126.28|123.88|123.59|121.19|0
1643403900000|2022-01-28 21:05:00|125.54|123.14|124.89|122.49|126.11|123.71|124.76|122.36|0
1643404200000|2022-01-28 21:10:00|125.01|122.61|122.06|119.66|125.01|122.61|122.06|119.66|0
1643616300000|2022-01-31 08:05:00|125.14|122.74|126.03|123.63|126.12|123.72|124.81|122.41|0
1643616600000|2022-01-31 08:10:00|126.2|123.8|128.01|125.61|129.29|126.89|126.12|123.72|0
1643616900000|2022-01-31 08:15:00|128.09|125.69|126.74|124.34|129.91|127.51|126.74|124.34|0
1643617200000|2022-01-31 08:20:00|126.82|124.42|127.43|125.03|128.83|126.43|125.88|123.48|0
1643617500000|2022-01-31 08:25:00|127.31|124.91|128.01|125.61|128.83|126.43|127.11|124.71|0
1643617800000|2022-01-31 08:30:00|127.92|125.52|128.5|126.1|128.7|126.3|127.51|125.11|0
1643618100000|2022-01-31 08:35:00|128.58|126.18|129.65|127.25|129.65|127.25|128.45|126.05|0
1643618400000|2022-01-31 08:40:00|129.57|127.17|130.15|127.75|130.15|127.75|128.91|126.51|0
1643618700000|2022-01-31 08:45:00|130.07|127.67|130.56|128.16|130.56|128.16|129.73|127.33|0
1643619000000|2022-01-31 08:50:00|130.48|128.08|131.48|129.08|131.73|129.33|129.9|127.5|0
1643619300000|2022-01-31 08:55:00|131.56|129.16|131.64|129.24|131.81|129.41|130.98|128.58|0
1643619600000|2022-01-31 09:00:00|131.73|129.33|132.31|129.91|132.57|130.17|131.14|128.74|0
1643619900000|2022-01-31 09:05:00|132.06|129.66|131.81|129.41|132.31|129.91|130.97|128.57|0
1643620200000|2022-01-31 09:10:00|131.89|129.49|132.48|130.08|132.48|130.08|131.31|128.91|0
1643620500000|2022-01-31 09:15:00|132.39|129.99|131.8|129.4|132.48|130.08|130.89|128.49|0
1643620800000|2022-01-31 09:20:00|131.72|129.32|131.3|128.9|132.06|129.66|130.8|128.4|0
1643621100000|2022-01-31 09:25:00|131.17|128.77|131.38|128.98|131.67|129.27|130.8|128.4|0
1643621400000|2022-01-31 09:30:00|131.47|129.07|131.25|128.85|131.76|129.36|130.46|128.06|0
1643621700000|2022-01-31 09:35:00|131.3|128.9|131.8|129.4|132.3|129.9|131.25|128.85|0
1643622000000|2022-01-31 09:40:00|131.71|129.31|130.63|128.23|132.3|129.9|130.63|128.23|0
1643622300000|2022-01-31 09:45:00|130.71|128.31|130.91|128.51|131.71|129.31|130.63|128.23|0
1643622600000|2022-01-31 09:50:00|130.87|128.47|128.96|126.56|131.04|128.64|128.47|126.07|0
1643622900000|2022-01-31 09:55:00|128.92|126.52|130.04|127.64|130.04|127.64|128.22|125.82|0
1643623200000|2022-01-31 10:00:00|130.12|127.72|130.33|127.93|130.37|127.97|129.21|126.81|0
1643623500000|2022-01-31 10:05:00|130.45|128.05|129.21|126.81|130.45|128.05|128.71|126.31|0
1643623800000|2022-01-31 10:10:00|129.12|126.72|128.79|126.39|129.16|126.76|127.48|125.08|0
1643624100000|2022-01-31 10:15:00|128.75|126.35|129.12|126.72|129.87|127.47|128.71|126.31|0
1643624400000|2022-01-31 10:20:00|129|126.6|128.42|126.02|129.45|127.05|127.47|125.07|0
1643624700000|2022-01-31 10:25:00|128.25|125.85|128.21|125.81|129.28|126.88|128.13|125.73|0
1643625000000|2022-01-31 10:30:00|128.13|125.73|128.04|125.64|128.5|126.1|126.98|124.58|0
1643625300000|2022-01-31 10:35:00|127.96|125.56|126.41|124.01|127.96|125.56|126.32|123.92|0
1643625600000|2022-01-31 10:40:00|126.36|123.96|127.63|125.23|128.21|125.81|126|123.6|0
1643625900000|2022-01-31 10:45:00|127.71|125.31|128.76|126.36|128.97|126.57|127.06|124.66|0
1643626200000|2022-01-31 10:50:00|128.64|126.24|128.56|126.16|129.38|126.98|127.98|125.58|0
1643626500000|2022-01-31 10:55:00|128.48|126.08|128.8|126.4|128.97|126.57|127.86|125.46|0
1643626800000|2022-01-31 11:00:00|128.31|125.91|127.57|125.17|129.63|127.23|127.25|124.85|0
1643627100000|2022-01-31 11:05:00|127.65|125.25|128.64|126.24|129.05|126.65|127.24|124.84|0
1643627400000|2022-01-31 11:10:00|128.55|126.15|126.83|124.43|129.17|126.77|126.75|124.35|0
1643627700000|2022-01-31 11:15:00|126.92|124.52|127.89|125.49|128.22|125.82|126.83|124.43|0
1643628000000|2022-01-31 11:20:00|127.48|125.08|126.99|124.59|128.47|126.07|126.99|124.59|0
1643628300000|2022-01-31 11:25:00|126.42|124.02|126.67|124.27|127.24|124.84|125.61|123.21|0
1643628600000|2022-01-31 11:30:00|126.5|124.1|127.15|124.75|127.28|124.88|126.02|123.62|0
1643628900000|2022-01-31 11:35:00|127.03|124.63|126.42|124.02|127.4|125|126.34|123.94|0
1643629200000|2022-01-31 11:40:00|126.66|124.26|125.85|123.45|127.19|124.79|125.85|123.45|0
1643629500000|2022-01-31 11:45:00|125.93|123.53|126.54|124.14|126.9|124.5|125.77|123.37|0
1643629800000|2022-01-31 11:50:00|126.45|124.05|126.66|124.26|127.51|125.11|126.42|124.02|0
1643630100000|2022-01-31 11:55:00|126.7|124.3|127.14|124.74|127.8|125.4|126.57|124.17|0
1643630400000|2022-01-31 12:00:00|127.06|124.66|125.12|122.72|127.72|125.32|125.12|122.72|0
1643630700000|2022-01-31 12:05:00|124.87|122.47|123.83|121.43|125.36|122.96|123.11|120.71|0
1643631000000|2022-01-31 12:10:00|123.79|121.39|123.27|120.87|124.87|122.47|123.22|120.82|0
1643631300000|2022-01-31 12:15:00|123.22|120.82|123.34|120.94|123.58|121.18|122.63|120.23|0
1643631600000|2022-01-31 12:20:00|123.66|121.26|121.75|119.35|123.66|121.26|120.84|118.44|0
1643631900000|2022-01-31 12:25:00|121.67|119.27|122.62|120.22|123.26|120.86|121.67|119.27|0
1643632200000|2022-01-31 12:30:00|122.46|120.06|123.9|121.5|124.06|121.66|122.15|119.75|0
1643632500000|2022-01-31 12:35:00|123.98|121.58|123.5|121.1|124.54|122.14|123.42|121.02|0
1643632800000|2022-01-31 12:40:00|123.46|121.06|123.82|121.42|123.82|121.42|122.42|120.02|0
1643633100000|2022-01-31 12:45:00|123.77|121.37|124.78|122.38|125.26|122.86|123.5|121.1|0
1643633400000|2022-01-31 12:50:00|124.54|122.14|124.45|122.05|125.34|122.94|124.05|121.65|0
1643633700000|2022-01-31 12:55:00|124.53|122.13|125.66|123.26|125.66|123.26|124.21|121.81|0
1643634000000|2022-01-31 13:00:00|125.99|123.59|124.05|121.65|126.15|123.75|124.05|121.65|0
1643634300000|2022-01-31 13:05:00|123.97|121.57|123.41|121.01|123.97|121.57|122.61|120.21|0
1643634600000|2022-01-31 13:10:00|123.65|121.25|125.09|122.69|125.17|122.77|123.65|121.25|0
1643634900000|2022-01-31 13:15:00|125.17|122.77|123.84|121.44|125.58|123.18|123.84|121.44|0
1643635200000|2022-01-31 13:20:00|123.8|121.4|124.04|121.64|124.69|122.29|123.64|121.24|0
1643635500000|2022-01-31 13:25:00|124.12|121.72|124.36|121.96|124.36|121.96|123.52|121.12|0
1643635800000|2022-01-31 13:30:00|124.6|122.2|127.27|124.87|127.52|125.12|124.12|121.72|0
1643636100000|2022-01-31 13:35:00|127.11|124.71|126.87|124.47|127.85|125.45|126.58|124.18|0
1643636400000|2022-01-31 13:40:00|126.95|124.55|126.46|124.06|127.6|125.2|126.05|123.65|0
1643636700000|2022-01-31 13:45:00|126.54|124.14|126.45|124.05|127.03|124.63|125.24|122.84|0
1643637000000|2022-01-31 13:50:00|126.54|124.14|126.49|124.09|127.43|125.03|126.37|123.97|0
1643637300000|2022-01-31 13:55:00|126.62|124.22|126.61|124.21|127.59|125.19|126.21|123.81|0
1643637600000|2022-01-31 14:00:00|126.78|124.38|126.94|124.54|127.02|124.62|125.64|123.24|0
1643637900000|2022-01-31 14:05:00|127.02|124.62|127.59|125.19|128|125.6|126.86|124.46|0
1643638200000|2022-01-31 14:10:00|127.43|125.03|126.36|123.96|127.59|125.19|126.36|123.96|0
1643638500000|2022-01-31 14:15:00|126.28|123.88|125.96|123.56|126.93|124.53|125.96|123.56|0
1643638800000|2022-01-31 14:20:00|125.88|123.48|125.79|123.39|126.28|123.88|125.07|122.67|0
1643639100000|2022-01-31 14:25:00|125.87|123.47|127.29|124.89|127.42|125.02|125.87|123.47|0
1643639400000|2022-01-31 14:30:00|126.6|124.2|128.73|126.33|128.73|126.33|123.22|120.82|0
1643639700000|2022-01-31 14:35:00|128.81|126.41|129.96|127.56|130.38|127.98|128.23|125.83|0
1643640000000|2022-01-31 14:40:00|130.05|127.65|130.46|128.06|131.62|129.22|129.96|127.56|0
1643640300000|2022-01-31 14:45:00|130.58|128.18|128.84|126.44|131.29|128.89|128.64|126.24|0
1643640600000|2022-01-31 14:50:00|128.97|126.57|133.67|131.27|134.87|132.47|128.64|126.24|0
1643640900000|2022-01-31 14:55:00|133.84|131.44|134.51|132.11|134.51|132.11|131.9|129.5|0
1643641200000|2022-01-31 15:00:00|134.42|132.02|133.19|130.79|138.42|136.02|133.11|130.71|0
1643641500000|2022-01-31 15:05:00|133.15|130.75|138.73|136.33|138.73|136.33|133.15|130.75|0
1643641800000|2022-01-31 15:10:00|138.9|136.5|138.12|135.72|139.25|136.85|137.18|134.78|0
1643642100000|2022-01-31 15:15:00|138.21|135.81|138.16|135.76|140.12|137.72|137.73|135.33|0
1643642400000|2022-01-31 15:20:00|138.34|135.94|142.17|139.77|145.05|142.65|137.95|135.55|0
1643642700000|2022-01-31 15:25:00|142.25|139.85|138.68|136.28|143.38|140.98|138.59|136.19|0
1643643000000|2022-01-31 15:30:00|138.59|136.19|140.02|137.62|140.58|138.18|137.73|135.33|0
1643643300000|2022-01-31 15:35:00|140.06|137.66|137.75|135.35|141.19|138.79|137.61|135.21|0
1643643600000|2022-01-31 15:40:00|137.66|135.26|138.78|136.38|138.87|136.47|136.37|133.97|0
1643643900000|2022-01-31 15:45:00|138.52|136.12|137.52|135.12|138.52|136.12|135.94|133.54|0
1643644200000|2022-01-31 15:50:00|137.48|135.08|140.34|137.94|141.13|138.73|137.31|134.91|0
1643644500000|2022-01-31 15:55:00|140.52|138.12|139.33|136.93|140.82|138.42|137.17|134.77|0
1643644800000|2022-01-31 16:00:00|139.16|136.76|139.72|137.32|140.47|138.07|139.16|136.76|0
1643645100000|2022-01-31 16:05:00|139.94|137.54|138.11|135.71|140.03|137.63|138.11|135.71|0
1643645400000|2022-01-31 16:10:00|137.94|135.54|138.37|135.97|138.72|136.32|135.87|133.47|0
1643645700000|2022-01-31 16:15:00|138.2|135.8|136.56|134.16|138.63|136.23|136.3|133.9|0
1643646000000|2022-01-31 16:20:00|136.6|134.2|134.72|132.32|137.76|135.36|134.2|131.8|0
1643646300000|2022-01-31 16:25:00|134.63|132.23|136.09|133.69|137.38|134.98|134.63|132.23|0
1643646600000|2022-01-31 16:30:00|136|133.6|139.54|137.14|140.06|137.66|135.23|132.83|0
1643646900000|2022-01-31 16:35:00|139.45|137.05|138.58|136.18|140.06|137.66|138.15|135.75|0
1643647200000|2022-01-31 16:40:00|139.02|136.62|140.06|137.66|140.1|137.7|138.19|135.79|0
1643647500000|2022-01-31 16:45:00|139.62|137.22|141.64|139.24|141.73|139.33|139.1|136.7|0
1643647800000|2022-01-31 16:50:00|141.46|139.06|144.83|142.43|144.83|142.43|141.29|138.89|0
1643648100000|2022-01-31 16:55:00|144.74|142.34|144.91|142.51|145.18|142.78|144.56|142.16|0
1643648400000|2022-01-31 17:00:00|145|142.6|144.2|141.8|145.09|142.69|143.31|140.91|0
1643648700000|2022-01-31 17:05:00|144.38|141.98|142.51|140.11|144.91|142.51|142.51|140.11|0
1643649000000|2022-01-31 17:10:00|142.69|140.29|142.69|140.29|143.93|141.53|142.25|139.85|0
1643649300000|2022-01-31 17:15:00|142.78|140.38|142.67|140.27|149.25|146.85|142.42|140.02|0
1643649600000|2022-01-31 17:20:00|142.62|140.22|139.88|137.48|142.62|140.22|139.14|136.74|0
1643649900000|2022-01-31 17:25:00|139.84|137.44|140.89|138.49|141.24|138.84|138.79|136.39|0
1643650200000|2022-01-31 17:30:00|141.07|138.67|137.83|135.43|141.86|139.46|137.44|135.04|0
1643650500000|2022-01-31 17:35:00|137.92|135.52|139.41|137.01|139.5|137.1|137.48|135.08|0
1643650800000|2022-01-31 17:40:00|139.45|137.05|139.32|136.92|140.21|137.81|138.8|136.4|0
1643651100000|2022-01-31 17:45:00|139.5|137.1|141.98|139.58|141.98|139.58|139.5|137.1|0
1643651400000|2022-01-31 17:50:00|141.89|139.49|142.24|139.84|142.33|139.93|140.91|138.51|0
1643651700000|2022-01-31 17:55:00|142.33|139.93|142.51|140.11|143.23|140.83|142.07|139.67|0
1643652000000|2022-01-31 18:00:00|142.42|140.02|141.35|138.95|142.42|140.02|140.64|138.24|0
1643652300000|2022-01-31 18:05:00|141.26|138.86|141.7|139.3|142.15|139.75|140.82|138.42|0
1643652600000|2022-01-31 18:10:00|141.62|139.22|141.79|139.39|141.88|139.48|140.11|137.71|0
1643652900000|2022-01-31 18:15:00|141.88|139.48|142.59|140.19|142.68|140.28|140.64|138.24|0
1643653200000|2022-01-31 18:20:00|142.77|140.37|142.86|140.46|143.22|140.82|142.15|139.75|0
1643653500000|2022-01-31 18:25:00|142.95|140.55|140.81|138.41|143.49|141.09|140.81|138.41|0
1643653800000|2022-01-31 18:30:00|140.94|138.54|140.36|137.96|141.52|139.12|139.92|137.52|0
1643654100000|2022-01-31 18:35:00|140.58|138.18|141.96|139.56|142.94|140.54|139.75|137.35|0
1643654400000|2022-01-31 18:40:00|141.87|139.47|140.98|138.58|143.39|140.99|140.98|138.58|0
1643654700000|2022-01-31 18:45:00|140.8|138.4|142.14|139.74|142.31|139.91|140.8|138.4|0
1643655000000|2022-01-31 18:50:00|142.09|139.69|141.6|139.2|142.49|140.09|141.16|138.76|0
1643655300000|2022-01-31 18:55:00|141.69|139.29|142.4|140|142.49|140.09|141.42|139.02|0
1643655600000|2022-01-31 19:00:00|142.67|140.27|142.76|140.36|143.21|140.81|142.04|139.64|0
1643655900000|2022-01-31 19:05:00|142.49|140.09|144.69|142.29|145.37|142.97|142.49|140.09|0
1643656200000|2022-01-31 19:10:00|144.64|142.24|143.91|141.51|147.37|144.97|143.55|141.15|0
1643656500000|2022-01-31 19:15:00|143.73|141.33|144.45|142.05|144.81|142.41|143.55|141.15|0
1643656800000|2022-01-31 19:20:00|144.27|141.87|145.08|142.68|145.53|143.13|143.46|141.06|0
1643657100000|2022-01-31 19:25:00|144.99|142.59|145.71|143.31|145.8|143.4|144.45|142.05|0
1643657400000|2022-01-31 19:30:00|145.8|143.4|145.44|143.04|145.8|143.4|144.62|142.22|0
1643657700000|2022-01-31 19:35:00|145.53|143.13|145.07|142.67|145.8|143.4|144.8|142.4|0
1643658000000|2022-01-31 19:40:00|145.26|142.86|145.44|143.04|145.53|143.13|144.8|142.4|0
1643658300000|2022-01-31 19:45:00|145.53|143.13|144.44|142.04|145.71|143.31|143.99|141.59|0
1643658600000|2022-01-31 19:50:00|144.53|142.13|144.08|141.68|144.98|142.58|143.72|141.32|0
1643658900000|2022-01-31 19:55:00|144.17|141.77|144.71|142.31|145.43|143.03|144.17|141.77|0
1643659200000|2022-01-31 20:00:00|144.66|142.26|144.97|142.57|145.43|143.03|144.25|141.85|0
1643659500000|2022-01-31 20:05:00|144.88|142.48|141.56|139.16|145.25|142.85|141.56|139.16|0
1643659800000|2022-01-31 20:10:00|141.83|139.43|137.94|135.54|142.27|139.87|137.41|135.01|0
1643660100000|2022-01-31 20:15:00|137.67|135.27|137.24|134.84|139.34|136.94|136.36|133.96|0
1643660400000|2022-01-31 20:20:00|137.06|134.66|142.72|140.32|143.17|140.77|137.03|134.63|0
1643660700000|2022-01-31 20:25:00|142.63|140.23|142.59|140.19|143.98|141.58|141.7|139.3|0
1643661000000|2022-01-31 20:30:00|142.68|140.28|147.05|144.65|147.14|144.74|141.03|138.63|0
1643661300000|2022-01-31 20:35:00|146.87|144.47|145.83|143.43|147.8|145.4|145.11|142.71|0
1643661600000|2022-01-31 20:40:00|145.65|143.25|146.2|143.8|146.92|144.52|144.84|142.44|0
1643661900000|2022-01-31 20:45:00|146.47|144.07|149.3|146.9|149.3|146.9|145.74|143.34|0
1643662200000|2022-01-31 20:50:00|149.21|146.81|153.2|150.8|153.66|151.26|149.21|146.81|0
1643662500000|2022-01-31 20:55:00|153.29|150.89|151.31|148.91|155.02|152.62|150.25|147.85|0
1643662800000|2022-01-31 21:00:00|150.53|148.13|147.85|145.45|150.53|148.13|147.12|144.72|0
1643663100000|2022-01-31 21:05:00|147.76|145.36|149.23|146.83|149.41|147.01|147.67|145.27|0
1643663400000|2022-01-31 21:10:00|149.32|146.92|146.84|144.44|149.51|147.11|146.57|144.17|0
1643663700000|2022-01-31 21:15:00|147.13|144.33|147.45|144.65|147.86|145.06|147.04|144.24|0
1643664000000|2022-01-31 21:20:00|147.5|144.7|147.59|144.79|147.86|145.06|147.13|144.33|0
1643664300000|2022-01-31 21:25:00|147.68|144.88|147.77|144.97|147.95|145.15|147.4|144.6|0
1643664600000|2022-01-31 21:30:00|147.72|144.92|147.49|144.69|147.86|145.06|147.4|144.6|0
1643664900000|2022-01-31 21:35:00|147.44|144.64|147.21|144.41|148.31|145.51|147.12|144.32|0
1643665200000|2022-01-31 21:40:00|147.12|144.32|147.21|144.41|147.58|144.78|147.03|144.23|0
1643665500000|2022-01-31 21:45:00|147.3|144.5|147.03|144.23|147.49|144.69|146.85|144.05|0
1643665800000|2022-01-31 21:50:00|146.98|144.18|146.66|143.86|147.03|144.23|146.66|143.86|0
1643666100000|2022-01-31 21:55:00|146.75|143.95|147.23|144.43|147.25|144.45|146.66|143.86|0
1643666400000|2022-01-31 22:00:00|146.99|144.19|146.98|144.18|147.4|144.6|146.97|144.17|0
1643666700000|2022-01-31 22:05:00|146.93|144.13|146.89|144.09|146.98|144.18|146.82|144.02|0
1643667000000|2022-01-31 22:10:00|146.86|144.06|146.95|144.15|147.1|144.3|146.79|143.99|0
1643667300000|2022-01-31 22:15:00|146.96|144.16|147.04|144.24|147.04|144.24|146.96|144.16|0
1643667600000|2022-01-31 22:20:00|147.08|144.28|147.15|144.35|147.24|144.44|147.03|144.23|0
1643667900000|2022-01-31 22:25:00|147|144.2|147.21|144.41|147.21|144.41|146.99|144.19|0
1643668200000|2022-01-31 22:30:00|147.25|144.45|147.37|144.57|147.5|144.7|147.09|144.29|0
1643668500000|2022-01-31 22:35:00|147.51|144.71|147.99|145.19|147.99|145.19|147.42|144.62|0
1643668800000|2022-01-31 22:40:00|148.08|145.28|147.9|145.1|148.08|145.28|147.69|144.89|0
1643669100000|2022-01-31 22:45:00|147.86|145.06|147.87|145.07|148.09|145.29|147.82|145.02|0
1643669400000|2022-01-31 22:50:00|147.88|145.08|147.68|144.88|147.97|145.17|147.68|144.88|0
1643669700000|2022-01-31 22:55:00|147.65|144.85|147.51|144.71|147.68|144.88|147.47|144.67|0
1643670000000|2022-01-31 23:00:00|147.69|144.89|147.59|144.79|148.83|146.03|147.41|144.61|0
1643670300000|2022-01-31 23:05:00|147.55|144.75|148.74|145.94|148.92|146.12|147.05|144.25|0
1643670600000|2022-01-31 23:10:00|148.83|146.03|147.09|144.29|149.02|146.22|147|144.2|0
1643670900000|2022-01-31 23:15:00|147.18|144.38|147.31|144.51|147.91|145.11|147.18|144.38|0
1643671200000|2022-01-31 23:20:00|147.36|144.56|147.91|145.11|148.37|145.57|147.36|144.56|0
1643671500000|2022-01-31 23:25:00|148|145.2|147.27|144.47|148.55|145.75|146.99|144.19|0
1643671800000|2022-01-31 23:30:00|147.31|144.51|146.81|144.01|147.72|144.92|146.17|143.37|0
1643672100000|2022-01-31 23:35:00|146.58|143.78|147.54|144.74|147.63|144.83|146.53|143.73|0
1643672400000|2022-01-31 23:40:00|147.72|144.92|147.81|145.01|147.81|145.01|146.99|144.19|0
1643672700000|2022-01-31 23:45:00|147.72|144.92|147.72|144.92|147.81|145.01|147.53|144.73|0
1643673000000|2022-01-31 23:50:00|147.67|144.87|147.62|144.82|148.08|145.28|147.44|144.64|0
1643673300000|2022-01-31 23:55:00|147.67|144.87|147.71|144.91|147.9|145.1|147.35|144.55|0
1643673600000|2022-02-01 00:00:00|147.8|145|147.57|144.77|147.99|145.19|147.53|144.73|0
1643673900000|2022-02-01 00:05:00|147.66|144.86|147.25|144.45|147.99|145.19|147.16|144.36|0
1643674200000|2022-02-01 00:10:00|147.34|144.54|147.43|144.63|147.71|144.91|147.07|144.27|0
1643674500000|2022-02-01 00:15:00|147.34|144.54|147.43|144.63|148.07|145.27|147.34|144.54|0
1643674800000|2022-02-01 00:20:00|147.48|144.68|147.89|145.09|147.89|145.09|147.25|144.45|0
1643675100000|2022-02-01 00:25:00|147.8|145|147.79|144.99|147.98|145.18|147.61|144.81|0
1643675400000|2022-02-01 00:30:00|147.75|144.95|147.56|144.76|147.89|145.09|147.33|144.53|0
1643675700000|2022-02-01 00:35:00|147.61|144.81|147.61|144.81|147.88|145.08|147.33|144.53|0
1643676000000|2022-02-01 00:40:00|147.56|144.76|147.42|144.62|147.74|144.94|147.33|144.53|0
1643676300000|2022-02-01 00:45:00|147.51|144.71|148.29|145.49|148.52|145.72|147.51|144.71|0
1643676600000|2022-02-01 00:50:00|148.34|145.54|147.88|145.08|148.8|146|147.88|145.08|0
1643676900000|2022-02-01 00:55:00|148.06|145.26|148.15|145.35|148.33|145.53|147.97|145.17|0
1643677200000|2022-02-01 01:00:00|148.1|145.3|147.78|144.98|148.24|145.44|147.32|144.52|0
1643677500000|2022-02-01 01:05:00|147.82|145.02|147.14|144.34|147.87|145.07|147.14|144.34|0
1643677800000|2022-02-01 01:10:00|147.23|144.43|147.64|144.84|147.82|145.02|147.14|144.34|0
1643678100000|2022-02-01 01:15:00|147.59|144.79|147.78|144.98|147.96|145.16|147.5|144.7|0
1643678400000|2022-02-01 01:20:00|147.73|144.93|146.68|143.88|147.87|145.07|146.4|143.6|0
1643678700000|2022-02-01 01:25:00|146.59|143.79|146.22|143.42|146.68|143.88|145.5|142.7|0
1643679000000|2022-02-01 01:30:00|146.31|143.51|146.17|143.37|146.31|143.51|145.22|142.42|0
1643679300000|2022-02-01 01:35:00|146.31|143.51|146.22|143.42|146.4|143.6|145.76|142.96|0
1643679600000|2022-02-01 01:40:00|146.08|143.28|145.4|142.6|146.4|143.6|145.4|142.6|0
1643679900000|2022-02-01 01:45:00|145.49|142.69|144.85|142.05|145.67|142.87|144.13|141.33|0
1643680200000|2022-02-01 01:50:00|144.76|141.96|142.96|140.16|144.85|142.05|142.96|140.16|0
1643680500000|2022-02-01 01:55:00|142.87|140.07|143.5|140.7|143.59|140.79|142.87|140.07|0
1643680800000|2022-02-01 02:00:00|143.41|140.61|143.32|140.52|144.04|141.24|143.23|140.43|0
1643681100000|2022-02-01 02:05:00|143.41|140.61|143.23|140.43|143.5|140.7|142.6|139.8|0
1643681400000|2022-02-01 02:10:00|143.18|140.38|143.94|141.14|143.94|141.14|143.14|140.34|0
1643681700000|2022-02-01 02:15:00|143.85|141.05|144.3|141.5|144.66|141.86|143.85|141.05|0
1643682000000|2022-02-01 02:20:00|144.21|141.41|144.48|141.68|144.48|141.68|143.94|141.14|0
1643682300000|2022-02-01 02:25:00|144.52|141.72|144.57|141.77|144.97|142.17|144.48|141.68|0
1643682600000|2022-02-01 02:30:00|144.48|141.68|144.12|141.32|144.66|141.86|143.85|141.05|0
1643682900000|2022-02-01 02:35:00|144.03|141.23|144.88|142.08|144.97|142.17|143.22|140.42|0
1643683200000|2022-02-01 02:40:00|144.84|142.04|144.43|141.63|144.93|142.13|144.02|141.22|0
1643683500000|2022-02-01 02:45:00|144.29|141.49|144.74|141.94|144.74|141.94|143.97|141.17|0
1643683800000|2022-02-01 02:50:00|144.65|141.85|143.93|141.13|144.65|141.85|143.84|141.04|0
1643684100000|2022-02-01 02:55:00|143.84|141.04|144.29|141.49|144.29|141.49|143.75|140.95|0
1643684400000|2022-02-01 03:00:00|144.38|141.58|144.01|141.21|144.47|141.67|143.84|141.04|0
1643684700000|2022-02-01 03:05:00|144.06|141.26|144.01|141.21|144.56|141.76|143.92|141.12|0
1643685000000|2022-02-01 03:10:00|144.1|141.3|144.19|141.39|144.46|141.66|143.83|141.03|0
1643685300000|2022-02-01 03:15:00|144.28|141.48|144.64|141.84|144.64|141.84|144.1|141.3|0
1643685600000|2022-02-01 03:20:00|145.27|142.47|146.27|143.47|146.45|143.65|145.18|142.38|0
1643685900000|2022-02-01 03:25:00|146.18|143.38|145.54|142.74|146.82|144.02|145.09|142.29|0
1643686200000|2022-02-01 03:30:00|145.59|142.79|145.31|142.51|146.09|143.29|145.13|142.33|0
1643686500000|2022-02-01 03:35:00|145.36|142.56|145.54|142.74|145.81|143.01|144.54|141.74|0
1643686800000|2022-02-01 03:40:00|145.63|142.83|145.54|142.74|145.72|142.92|145.17|142.37|0
1643687100000|2022-02-01 03:45:00|145.58|142.78|145.72|142.92|145.85|143.05|145.49|142.69|0
1643687400000|2022-02-01 03:50:00|145.76|142.96|146.62|143.82|146.76|143.96|145.72|142.92|0
1643687700000|2022-02-01 03:55:00|146.71|143.91|146.99|144.19|147.17|144.37|146.53|143.73|0
1643688000000|2022-02-01 04:00:00|147.08|144.28|146.62|143.82|147.17|144.37|146.62|143.82|0
1643688300000|2022-02-01 04:05:00|146.53|143.73|145.98|143.18|146.89|144.09|145.89|143.09|0
1643688600000|2022-02-01 04:10:00|145.93|143.13|146.16|143.36|146.53|143.73|145.8|143|0
1643688900000|2022-02-01 04:15:00|146.2|143.4|146.84|144.04|146.98|144.18|146.16|143.36|0
1643689200000|2022-02-01 04:20:00|146.8|144|147.34|144.54|147.43|144.63|146.8|144|0
1643689500000|2022-02-01 04:25:00|147.43|144.63|147.11|144.31|147.43|144.63|146.88|144.08|0
1643689800000|2022-02-01 04:30:00|147.07|144.27|146.7|143.9|147.34|144.54|146.7|143.9|0
1643690100000|2022-02-01 04:35:00|146.61|143.81|146.79|143.99|147.06|144.26|146.52|143.72|0
1643690400000|2022-02-01 04:40:00|146.7|143.9|146.61|143.81|146.79|143.99|146.33|143.53|0
1643690700000|2022-02-01 04:45:00|146.56|143.76|146.06|143.26|146.61|143.81|146.06|143.26|0
1643691000000|2022-02-01 04:50:00|146.19|143.39|146.74|143.94|146.88|144.08|145.97|143.17|0
1643691300000|2022-02-01 04:55:00|146.69|143.89|152.09|149.29|152.09|149.29|146.28|143.48|0
1643691600000|2022-02-01 05:00:00|152|149.2|151.56|148.76|152.5|149.7|151.51|148.71|0
1643691900000|2022-02-01 05:05:00|151.6|148.8|150.68|147.88|151.6|148.8|150.68|147.88|0
1643692200000|2022-02-01 05:10:00|150.77|147.97|151.32|148.52|151.37|148.57|150.68|147.88|0
1643692500000|2022-02-01 05:15:00|151.23|148.43|151.04|148.24|151.37|148.57|151.04|148.24|0
1643692800000|2022-02-01 05:20:00|151.14|148.34|151.27|148.47|151.6|148.8|151.14|148.34|0
1643693100000|2022-02-01 05:25:00|151.32|148.52|151.09|148.29|151.32|148.52|151.04|148.24|0
1643693400000|2022-02-01 05:30:00|151.04|148.24|151.5|148.7|151.59|148.79|150.95|148.15|0
1643693700000|2022-02-01 05:35:00|151.59|148.79|151.5|148.7|151.59|148.79|151.13|148.33|0
1643694000000|2022-02-01 05:40:00|151.41|148.61|151.31|148.51|151.5|148.7|151.13|148.33|0
1643694300000|2022-02-01 05:45:00|151.26|148.46|151.26|148.46|151.59|148.79|151.22|148.42|0
1643694600000|2022-02-01 05:50:00|151.31|148.51|151.77|148.97|151.95|149.15|151.31|148.51|0
1643694900000|2022-02-01 05:55:00|151.68|148.88|152.23|149.43|152.51|149.71|151.68|148.88|0
1643695200000|2022-02-01 06:00:00|151.86|149.06|152.46|149.66|153.25|150.45|151.86|149.06|0
1643695500000|2022-02-01 06:05:00|152.51|149.71|152.32|149.52|152.6|149.8|152.23|149.43|0
1643695800000|2022-02-01 06:10:00|152.23|149.43|151.3|148.5|152.32|149.52|150.93|148.13|0
1643696100000|2022-02-01 06:15:00|151.39|148.59|151.02|148.22|151.48|148.68|150.61|147.81|0
1643696400000|2022-02-01 06:20:00|151.07|148.27|150.93|148.13|151.3|148.5|150.7|147.9|0
1643696700000|2022-02-01 06:25:00|150.97|148.17|150.83|148.03|151.39|148.59|150.83|148.03|0
1643697000000|2022-02-01 06:30:00|150.93|148.13|150.65|147.85|151.11|148.31|150.47|147.67|0
1643697300000|2022-02-01 06:35:00|150.74|147.94|151.48|148.68|151.48|148.68|150.56|147.76|0
1643697600000|2022-02-01 06:40:00|151.52|148.72|151.47|148.67|151.57|148.77|151.2|148.4|0
1643697900000|2022-02-01 06:45:00|151.43|148.63|151.29|148.49|151.61|148.81|151.2|148.4|0
1643698200000|2022-02-01 06:50:00|151.33|148.53|151.88|149.08|151.93|149.13|151.19|148.39|0
1643698500000|2022-02-01 06:55:00|151.93|149.13|152.02|149.22|152.12|149.32|151.47|148.67|0
1643698800000|2022-02-01 07:00:00|152.21|149.41|152.67|149.87|153.41|150.61|151.56|148.76|0
1643699100000|2022-02-01 07:05:00|152.58|149.78|153.73|150.93|153.78|150.98|152.58|149.78|0
1643699400000|2022-02-01 07:10:00|153.78|150.98|155.46|152.66|155.93|153.13|153.78|150.98|0
1643699700000|2022-02-01 07:15:00|155.37|152.57|155.84|153.04|156.03|153.23|155.18|152.38|0
1643700000000|2022-02-01 07:20:00|155.74|152.94|155.97|153.17|156.07|153.27|155.18|152.38|0
1643700300000|2022-02-01 07:25:00|155.83|153.03|155.64|152.84|156.25|153.45|155.46|152.66|0
1643700600000|2022-02-01 07:30:00|155.6|152.8|155.36|152.56|155.83|153.03|155.17|152.37|0
1643700900000|2022-02-01 07:35:00|155.45|152.65|155.36|152.56|155.59|152.79|155.17|152.37|0
1643701200000|2022-02-01 07:40:00|155.45|152.65|155.08|152.28|155.64|152.84|154.98|152.18|0
1643701500000|2022-02-01 07:45:00|155.17|152.37|155.64|152.84|156.06|153.26|154.23|151.43|0
1643701800000|2022-02-01 07:50:00|155.73|152.93|153.44|150.64|155.73|152.93|153.11|150.31|0
1643702100000|2022-02-01 07:55:00|153.53|150.73|154.04|151.24|154.14|151.34|153.39|150.59|0
1643702400000|2022-02-01 08:00:00|153.76|150.96|155.44|152.64|155.63|152.83|152.74|149.94|0
1643702700000|2022-02-01 08:05:00|155.34|152.94|157.83|155.43|157.88|155.48|154.82|152.42|0
1643703000000|2022-02-01 08:10:00|157.88|155.48|157.78|155.38|160.15|157.75|157.45|155.05|0
1643703300000|2022-02-01 08:15:00|157.83|155.43|156.5|154.1|158.16|155.76|155.65|153.25|0
1643703600000|2022-02-01 08:20:00|156.59|154.19|156.97|154.57|158.2|155.8|156.59|154.19|0
1643703900000|2022-02-01 08:25:00|156.87|154.47|156.78|154.38|157.54|155.14|155.83|153.43|0
1643704200000|2022-02-01 08:30:00|156.87|154.47|156.87|154.47|157.72|155.32|156.21|153.81|0
1643704500000|2022-02-01 08:35:00|156.63|154.23|155.83|153.43|157.15|154.75|155.64|153.24|0
1643704800000|2022-02-01 08:40:00|155.78|153.38|156.82|154.42|157.43|155.03|155.17|152.77|0
1643705100000|2022-02-01 08:45:00|156.86|154.46|156.3|153.9|157|154.6|156.01|153.61|0
1643705400000|2022-02-01 08:50:00|156.39|153.99|155.35|152.95|156.48|154.08|154.88|152.48|0
1643705700000|2022-02-01 08:55:00|155.73|153.33|156.29|153.89|156.72|154.32|154.97|152.57|0
1643706000000|2022-02-01 09:00:00|156.39|153.99|155.58|153.18|156.86|154.46|154.88|152.48|0
1643706300000|2022-02-01 09:05:00|155.63|153.23|154.55|152.15|155.72|153.32|154.26|151.86|0
1643706600000|2022-02-01 09:10:00|154.64|152.24|154.17|151.77|155.63|153.23|154.03|151.63|0
1643706900000|2022-02-01 09:15:00|154.08|151.68|154.07|151.67|154.97|152.57|153.75|151.35|0
1643707200000|2022-02-01 09:20:00|154.12|151.72|152.35|149.95|154.5|152.1|151.98|149.58|0
1643707500000|2022-02-01 09:25:00|152.12|149.72|149.03|146.63|152.81|150.41|149.03|146.63|0
1643707800000|2022-02-01 09:30:00|149.07|146.67|149.03|146.63|149.9|147.5|148.61|146.21|0
1643708100000|2022-02-01 09:35:00|149.21|146.81|149.85|147.45|151.05|148.65|149.12|146.72|0
1643708400000|2022-02-01 09:40:00|149.57|147.17|149.21|146.81|150.22|147.82|147.75|145.35|0
1643708700000|2022-02-01 09:45:00|149.25|146.85|147.47|145.07|149.85|147.45|146.79|144.39|0
1643709000000|2022-02-01 09:50:00|147.42|145.02|148.15|145.75|148.65|146.25|146.56|144.16|0
1643709300000|2022-02-01 09:55:00|148.11|145.71|149.84|147.44|150.53|148.13|147.92|145.52|0
1643709600000|2022-02-01 10:00:00|149.7|147.3|151.45|149.05|151.5|149.1|149.29|146.89|0
1643709900000|2022-02-01 10:05:00|151.41|149.01|151.68|149.28|152.15|149.75|151.13|148.73|0
1643710200000|2022-02-01 10:10:00|151.59|149.19|151.03|148.63|152.05|149.65|150.3|147.9|0
1643710500000|2022-02-01 10:15:00|151.13|148.73|150.2|147.8|151.77|149.37|149.84|147.44|0
1643710800000|2022-02-01 10:20:00|150.29|147.89|149.83|147.43|150.62|148.22|149.42|147.02|0
1643711100000|2022-02-01 10:25:00|149.97|147.57|150.57|148.17|150.94|148.54|149.97|147.57|0
1643711400000|2022-02-01 10:30:00|150.38|147.98|151.12|148.72|151.3|148.9|149.42|147.02|0
1643711700000|2022-02-01 10:35:00|151.07|148.67|152.41|150.01|152.51|150.11|150.79|148.39|0
1643712000000|2022-02-01 10:40:00|152.23|149.83|150.7|148.3|152.51|150.11|150.7|148.3|0
1643712300000|2022-02-01 10:45:00|150.84|148.44|150.19|147.79|151.11|148.71|150.19|147.79|0
1643712600000|2022-02-01 10:50:00|150.28|147.88|149.09|146.69|150.84|148.44|149.04|146.64|0
1643712900000|2022-02-01 10:55:00|149.18|146.78|149.36|146.96|150.05|147.65|148.36|145.96|0
1643713200000|2022-02-01 11:00:00|149.31|146.91|151.39|148.99|151.85|149.45|148.9|146.5|0
1643713500000|2022-02-01 11:05:00|151.48|149.08|153.24|150.84|153.38|150.98|151.48|149.08|0
1643713800000|2022-02-01 11:10:00|153.19|150.79|152.03|149.63|153.52|151.12|151.94|149.54|0
1643714100000|2022-02-01 11:15:00|152.4|150|150.64|148.24|152.87|150.47|150.55|148.15|0
1643714400000|2022-02-01 11:20:00|150.92|148.52|151.19|148.79|151.47|149.07|150.59|148.19|0
1643714700000|2022-02-01 11:25:00|151.1|148.7|150.45|148.05|151.19|148.79|149.63|147.23|0
1643715000000|2022-02-01 11:30:00|150.41|148.01|151.47|149.07|151.56|149.16|150.27|147.87|0
1643715300000|2022-02-01 11:35:00|151.56|149.16|150.59|148.19|151.88|149.48|150.59|148.19|0
1643715600000|2022-02-01 11:40:00|150.63|148.23|149.8|147.4|151.51|149.11|149.66|147.26|0
1643715900000|2022-02-01 11:45:00|149.71|147.31|150.54|148.14|150.72|148.32|149.44|147.04|0
1643716200000|2022-02-01 11:50:00|150.63|148.23|150.26|147.86|151.14|148.74|150.17|147.77|0
1643716500000|2022-02-01 11:55:00|150.35|147.95|149.98|147.58|150.81|148.41|149.75|147.35|0
1643716800000|2022-02-01 12:00:00|149.8|147.4|149.8|147.4|150.53|148.13|149.43|147.03|0
1643717100000|2022-02-01 12:05:00|149.89|147.49|150.35|147.95|150.81|148.41|149.52|147.12|0
1643717400000|2022-02-01 12:10:00|150.25|147.85|150.16|147.76|151.18|148.78|149.98|147.58|0
1643717700000|2022-02-01 12:15:00|150.2|147.8|150.07|147.67|150.9|148.5|149.42|147.02|0
1643718000000|2022-02-01 12:20:00|150.34|147.94|150.99|148.59|151.4|149|150.34|147.94|0
1643718300000|2022-02-01 12:25:00|150.85|148.45|152|149.6|152|149.6|150.62|148.22|0
1643718600000|2022-02-01 12:30:00|152.1|149.7|152.93|150.53|153.12|150.72|151.72|149.32|0
1643718900000|2022-02-01 12:35:00|153.02|150.62|153.02|150.62|153.49|151.09|152.37|149.97|0
1643719200000|2022-02-01 12:40:00|153.21|150.81|153.21|150.81|153.44|151.04|152.46|150.06|0
1643719500000|2022-02-01 12:45:00|153.11|150.71|153.39|150.99|153.58|151.18|152.28|149.88|0
1643719800000|2022-02-01 12:50:00|153.3|150.9|153.11|150.71|153.58|151.18|152.92|150.52|0
1643720100000|2022-02-01 12:55:00|153.2|150.8|152.73|150.33|153.9|151.5|152.41|150.01|0
1643720400000|2022-02-01 13:00:00|152.92|150.52|153.76|151.36|153.76|151.36|152.46|150.06|0
1643720700000|2022-02-01 13:05:00|153.85|151.45|154.04|151.64|154.41|152.01|153.1|150.7|0
1643721000000|2022-02-01 13:10:00|154.22|151.82|154.88|152.48|155.26|152.86|153.94|151.54|0
1643721300000|2022-02-01 13:15:00|154.79|152.39|155.16|152.76|155.44|153.04|154.79|152.39|0
1643721600000|2022-02-01 13:20:00|155.06|152.66|155.82|153.42|156.19|153.79|154.97|152.57|0
1643721900000|2022-02-01 13:25:00|155.72|153.32|155.29|152.89|156.1|153.7|154.87|152.47|0
1643722200000|2022-02-01 13:30:00|155.34|152.94|153.51|151.11|155.53|153.13|153.37|150.97|0
1643722500000|2022-02-01 13:35:00|153.56|151.16|154.49|152.09|154.59|152.19|153|150.6|0
1643722800000|2022-02-01 13:40:00|154.4|152|155.15|152.75|156|153.6|154.4|152|0
1643723100000|2022-02-01 13:45:00|155.24|152.84|155.24|152.84|155.62|153.22|154.58|152.18|0
1643723400000|2022-02-01 13:50:00|155.34|152.94|155.71|153.31|156.13|153.73|155.24|152.84|0
1643723700000|2022-02-01 13:55:00|155.66|153.26|156.37|153.97|156.56|154.16|155.24|152.84|0
1643724000000|2022-02-01 14:00:00|156.51|154.11|156.18|153.78|157.22|154.82|155.9|153.5|0
1643724300000|2022-02-01 14:05:00|156.22|153.82|155.99|153.59|156.37|153.97|155.89|153.49|0
1643724600000|2022-02-01 14:10:00|156.08|153.68|155.7|153.3|156.46|154.06|155.61|153.21|0
1643724900000|2022-02-01 14:15:00|155.8|153.4|155.32|152.92|155.8|153.4|154.86|152.46|0
1643725200000|2022-02-01 14:20:00|155.42|153.02|155.98|153.58|156.17|153.77|155.14|152.74|0
1643725500000|2022-02-01 14:25:00|156.08|153.68|157.3|154.9|157.5|155.1|156.08|153.68|0
1643725800000|2022-02-01 14:30:00|157.21|154.81|156.55|154.15|157.87|155.47|152.7|150.3|0
1643726100000|2022-02-01 14:35:00|156.92|154.52|156.35|153.95|158.16|155.76|154.8|152.4|0
1643726400000|2022-02-01 14:40:00|156.17|153.77|151.26|148.86|157.4|155|150.29|147.89|0
1643726700000|2022-02-01 14:45:00|151.21|148.81|152.6|150.2|153.25|150.85|149.55|147.15|0
1643727000000|2022-02-01 14:50:00|153.25|150.85|152.6|150.2|154.84|152.44|152.6|150.2|0
1643727300000|2022-02-01 14:55:00|152.41|150.01|153.48|151.08|154.09|151.69|151.21|148.81|0
1643727600000|2022-02-01 15:00:00|154|151.6|145.73|143.33|154|151.6|145.73|143.33|0
1643727900000|2022-02-01 15:05:00|145.95|143.55|145.87|143.47|147.14|144.74|139.72|137.32|0
1643728200000|2022-02-01 15:10:00|146.5|144.1|149.88|147.48|149.93|147.53|145.23|142.83|0
1643728500000|2022-02-01 15:15:00|149.93|147.53|147.5|145.1|150.02|147.62|146.86|144.46|0
1643728800000|2022-02-01 15:20:00|146.86|144.46|153.13|150.73|153.41|151.01|146.86|144.46|0
1643729100000|2022-02-01 15:25:00|153.04|150.64|149.8|147.4|154.44|152.04|149.8|147.4|0
1643729400000|2022-02-01 15:30:00|149.98|147.58|149.8|147.4|153.22|150.82|148.97|146.57|0
1643729700000|2022-02-01 15:35:00|150.07|147.67|150.44|148.04|152.38|149.98|148.24|145.84|0
1643730000000|2022-02-01 15:40:00|150.39|147.99|148.51|146.11|152.48|150.08|147.14|144.74|0
1643730300000|2022-02-01 15:45:00|148.15|145.75|148.14|145.74|148.64|146.24|146.73|144.33|0
1643730600000|2022-02-01 15:50:00|148.23|145.83|151.26|148.86|151.64|149.24|148|145.6|0
1643730900000|2022-02-01 15:55:00|151.77|149.37|154.43|152.03|154.52|152.12|151.77|149.37|0
1643731200000|2022-02-01 16:00:00|154.52|152.12|152.63|150.23|155.84|153.44|151.98|149.58|0
1643731500000|2022-02-01 16:05:00|152.73|150.33|155.26|152.86|155.35|152.95|152.08|149.68|0
1643731800000|2022-02-01 16:10:00|155.16|152.76|156.58|154.18|156.86|154.46|154.22|151.82|0
1643732100000|2022-02-01 16:15:00|156.86|154.46|155.44|153.04|156.86|154.46|154.97|152.57|0
1643732400000|2022-02-01 16:20:00|155.54|153.14|151.86|149.46|155.91|153.51|151.49|149.09|0
1643732700000|2022-02-01 16:25:00|152.05|149.65|152.7|150.3|153.54|151.14|151.12|148.72|0
1643733000000|2022-02-01 16:30:00|152.61|150.21|153.92|151.52|154.1|151.7|149.64|147.24|0
1643733300000|2022-02-01 16:35:00|153.96|151.56|152.98|150.58|154.67|152.27|152.14|149.74|0
1643733600000|2022-02-01 16:40:00|152.88|150.48|153.54|151.14|154.76|152.36|152.83|150.43|0
1643733900000|2022-02-01 16:45:00|153.63|151.23|154.47|152.07|155.98|153.58|153.54|151.14|0
1643734200000|2022-02-01 16:50:00|154.66|152.26|154.66|152.26|155.23|152.83|153.72|151.32|0
1643734500000|2022-02-01 16:55:00|155.04|152.64|155.79|153.39|156.93|154.53|154.47|152.07|0
1643734800000|2022-02-01 17:00:00|155.7|153.3|154.47|152.07|156.45|154.05|154.19|151.79|0
1643735100000|2022-02-01 17:05:00|154.75|152.35|154.18|151.78|155.32|152.92|153.81|151.41|0
1643735400000|2022-02-01 17:10:00|154.28|151.88|152.87|150.47|154.47|152.07|151.75|149.35|0
1643735700000|2022-02-01 17:15:00|152.96|150.56|154.09|151.69|154.56|152.16|152.87|150.47|0
1643736000000|2022-02-01 17:20:00|154.27|151.87|154.18|151.78|154.79|152.39|152.68|150.28|0
1643736300000|2022-02-01 17:25:00|153.8|151.4|153.52|151.12|154.46|152.06|151.56|149.16|0
1643736600000|2022-02-01 17:30:00|153.43|151.03|149.71|147.31|153.57|151.17|149.43|147.03|0
1643736900000|2022-02-01 17:35:00|150.08|147.68|151.28|148.88|152.12|149.72|149.99|147.59|0
1643737200000|2022-02-01 17:40:00|151.37|148.97|151.51|149.11|152.86|150.46|150.72|148.32|0
1643737500000|2022-02-01 17:45:00|151.46|149.06|150.72|148.32|152.11|149.71|149.98|147.58|0
1643737800000|2022-02-01 17:50:00|151|148.6|151.83|149.43|152.02|149.62|150.81|148.41|0
1643738100000|2022-02-01 17:55:00|152.02|149.62|154.73|152.33|154.82|152.42|152.02|149.62|0
1643738400000|2022-02-01 18:00:00|154.64|152.24|152.39|149.99|154.82|152.42|152.29|149.89|0
1643738700000|2022-02-01 18:05:00|152.57|150.17|151.83|149.43|152.85|150.45|151.45|149.05|0
1643739000000|2022-02-01 18:10:00|151.73|149.33|152.1|149.7|152.99|150.59|151.73|149.33|0
1643739300000|2022-02-01 18:15:00|151.92|149.52|152.61|150.21|153.13|150.73|151.64|149.24|0
1643739600000|2022-02-01 18:20:00|152.8|150.4|153.03|150.63|153.03|150.63|152.33|149.93|0
1643739900000|2022-02-01 18:25:00|152.94|150.54|154.34|151.94|154.44|152.04|152.66|150.26|0
1643740200000|2022-02-01 18:30:00|154.25|151.85|153.35|150.95|154.34|151.94|153.03|150.63|0
1643740500000|2022-02-01 18:35:00|153.45|151.05|154.15|151.75|154.43|152.03|151.82|149.42|0
1643740800000|2022-02-01 18:40:00|154.2|151.8|155.09|152.69|155.37|152.97|154.15|151.75|0
1643741100000|2022-02-01 18:45:00|154.9|152.5|154.99|152.59|155.56|153.16|154.43|152.03|0
1643741400000|2022-02-01 18:50:00|155.09|152.69|153.5|151.1|155.09|152.69|152.8|150.4|0
1643741700000|2022-02-01 18:55:00|153.36|150.96|153.36|150.96|153.36|150.96|151.4|149|0
1643742000000|2022-02-01 19:00:00|153.27|150.87|153.55|151.15|154.4|152|152.61|150.21|0
1643742300000|2022-02-01 19:05:00|153.45|151.05|153.69|151.29|153.87|151.47|152.98|150.58|0
1643742600000|2022-02-01 19:10:00|153.73|151.33|152.51|150.11|154.87|152.47|151.49|149.09|0
1643742900000|2022-02-01 19:15:00|152.79|150.39|152.14|149.74|153.59|151.19|151.95|149.55|0
1643743200000|2022-02-01 19:20:00|152.23|149.83|151.53|149.13|152.23|149.83|150|147.6|0
1643743500000|2022-02-01 19:25:00|151.48|149.08|152.18|149.78|152.32|149.92|150.5|148.1|0
1643743800000|2022-02-01 19:30:00|152.98|150.58|152.97|150.57|153.44|151.04|152.32|149.92|0
1643744100000|2022-02-01 19:35:00|153.16|150.76|152.6|150.2|153.35|150.95|151.15|148.75|0
1643744400000|2022-02-01 19:40:00|152.78|150.38|152.97|150.57|153.16|150.76|151.66|149.26|0
1643744700000|2022-02-01 19:45:00|153.06|150.66|152.83|150.43|153.91|151.51|152.31|149.91|0
1643745000000|2022-02-01 19:50:00|152.73|150.33|152.64|150.24|153.06|150.66|151.29|148.89|0
1643745300000|2022-02-01 19:55:00|152.69|150.29|153.34|150.94|153.62|151.22|151.94|149.54|0
1643745600000|2022-02-01 20:00:00|153.15|150.75|157.6|155.2|157.79|155.39|152.68|150.28|0
1643745900000|2022-02-01 20:05:00|157.22|154.82|158.97|156.57|161.45|159.05|156.55|154.15|0
1643746200000|2022-02-01 20:10:00|158.87|156.47|158.1|155.7|158.87|156.47|157.44|155.04|0
1643746500000|2022-02-01 20:15:00|158.2|155.8|158.29|155.89|158.49|156.09|157.15|154.75|0
1643746800000|2022-02-01 20:20:00|158.39|155.99|160.02|157.62|160.02|157.62|158.24|155.84|0
1643747100000|2022-02-01 20:25:00|159.93|157.53|160.79|158.39|161.33|158.93|158.77|156.37|0
1643747400000|2022-02-01 20:30:00|160.89|158.49|162.05|159.65|162.83|160.43|160.89|158.49|0
1643747700000|2022-02-01 20:35:00|161.96|159.56|159.25|156.85|162.54|160.14|159.05|156.65|0
1643748000000|2022-02-01 20:40:00|159.53|157.13|161.86|159.46|162.44|160.04|159.15|156.75|0
1643748300000|2022-02-01 20:45:00|162.15|159.75|164.39|161.99|164.49|162.09|161.66|159.26|0
1643748600000|2022-02-01 20:50:00|164.93|162.53|163.33|160.93|165.38|162.98|161.65|159.25|0
1643748900000|2022-02-01 20:55:00|163.38|160.98|161.33|158.93|163.68|161.28|161.33|158.93|0
1643749200000|2022-02-01 21:00:00|160.84|158.44|162.2|159.8|162.89|160.49|160.84|158.44|0
1643749500000|2022-02-01 21:05:00|162.3|159.9|162.69|160.29|163.58|161.18|161.81|159.41|0
1643749800000|2022-02-01 21:10:00|163.08|160.68|162.4|160|163.67|161.27|162.01|159.61|0
1643750100000|2022-02-01 21:15:00|162.89|160.09|163.78|160.98|164.17|161.37|162.89|160.09|0
1643750400000|2022-02-01 21:20:00|163.87|161.07|165.01|162.21|165.16|162.36|163.78|160.98|0
1643750700000|2022-02-01 21:25:00|164.96|162.16|166.15|163.35|166.15|163.35|164.81|162.01|0
1643751000000|2022-02-01 21:30:00|166.05|163.25|167.35|164.55|167.45|164.65|166.05|163.25|0
1643751300000|2022-02-01 21:35:00|167.45|164.65|167.54|164.74|168.15|165.35|167.35|164.55|0
1643751600000|2022-02-01 21:40:00|167.64|164.84|166.54|163.74|167.74|164.94|166.44|163.64|0
1643751900000|2022-02-01 21:45:00|166.64|163.84|166.14|163.34|166.64|163.84|166.14|163.34|0
1643752200000|2022-02-01 21:50:00|166.24|163.44|167.44|164.64|167.79|164.99|166.24|163.44|0
1643752500000|2022-02-01 21:55:00|167.54|164.74|166.19|163.39|167.64|164.84|166.19|163.39|0
1643752800000|2022-02-01 22:00:00|166.24|163.44|164.91|162.11|166.24|163.44|164.91|162.11|0
1643753100000|2022-02-01 22:05:00|164.83|162.03|165.42|162.62|165.42|162.62|164.83|162.03|0
1643753400000|2022-02-01 22:10:00|165.43|162.63|165.2|162.4|165.6|162.8|165.05|162.25|0
1643753700000|2022-02-01 22:15:00|165.12|162.32|164.78|161.98|165.12|162.32|164.77|161.97|0
1643754000000|2022-02-01 22:20:00|164.76|161.96|164.55|161.75|164.76|161.96|164.52|161.72|0
1643754300000|2022-02-01 22:25:00|164.7|161.9|164.74|161.94|164.79|161.99|164.7|161.9|0
1643754600000|2022-02-01 22:30:00|164.76|161.96|164.62|161.82|164.76|161.96|164.56|161.76|0
1643754900000|2022-02-01 22:35:00|164.58|161.78|164.83|162.03|164.86|162.06|164.58|161.78|0
1643755200000|2022-02-01 22:40:00|164.88|162.08|165|162.2|165.22|162.42|164.83|162.03|0
1643755500000|2022-02-01 22:45:00|164.99|162.19|165.39|162.59|165.39|162.59|164.99|162.19|0
1643755800000|2022-02-01 22:50:00|165.24|162.44|165.67|162.87|165.73|162.93|165.13|162.33|0
1643756100000|2022-02-01 22:55:00|165.7|162.9|166.48|163.68|166.7|163.9|165.7|162.9|0
1643756400000|2022-02-01 23:00:00|167.06|164.26|165.92|163.12|167.06|164.26|165.22|162.42|0
1643756700000|2022-02-01 23:05:00|165.82|163.02|165.71|162.91|166.81|164.01|165.22|162.42|0
1643757000000|2022-02-01 23:10:00|165.81|163.01|165.76|162.96|166.41|163.61|165.12|162.32|0
1643757300000|2022-02-01 23:15:00|165.71|162.91|166.11|163.31|166.41|163.61|165.71|162.91|0
1643757600000|2022-02-01 23:20:00|166.16|163.36|166.41|163.61|166.81|164.01|166.11|163.31|0
1643757900000|2022-02-01 23:25:00|166.35|163.55|167|164.2|167.1|164.3|166.31|163.51|0
1643758200000|2022-02-01 23:30:00|166.9|164.1|166.2|163.4|166.9|164.1|165.71|162.91|0
1643758500000|2022-02-01 23:35:00|166.15|163.35|166.7|163.9|166.8|164|165.8|163|0
1643758800000|2022-02-01 23:40:00|166.75|163.95|167.1|164.3|167.1|164.3|166.5|163.7|0
1643759100000|2022-02-01 23:45:00|167|164.2|166.5|163.7|167|164.2|166.4|163.6|0
1643759400000|2022-02-01 23:50:00|166.54|163.74|166.3|163.5|166.6|163.8|166.14|163.34|0
1643759700000|2022-02-01 23:55:00|166.24|163.44|166.69|163.89|166.79|163.99|166.2|163.4|0
1643760000000|2022-02-02 00:00:00|166.64|163.84|167.84|165.04|167.99|165.19|166.59|163.79|0
1643760300000|2022-02-02 00:05:00|167.79|164.99|167.99|165.19|167.99|165.19|167.44|164.64|0
1643760600000|2022-02-02 00:10:00|168.09|165.29|167.53|164.73|168.09|165.29|167.29|164.49|0
1643760900000|2022-02-02 00:15:00|167.39|164.59|168.49|165.69|168.79|165.99|167.19|164.39|0
1643761200000|2022-02-02 00:20:00|168.39|165.59|168.28|165.48|168.59|165.79|168.18|165.38|0
1643761500000|2022-02-02 00:25:00|168.33|165.53|168.78|165.98|168.78|165.98|167.98|165.18|0
1643761800000|2022-02-02 00:30:00|168.68|165.88|168.53|165.73|168.89|166.09|168.28|165.48|0
1643762100000|2022-02-02 00:35:00|168.48|165.68|168.18|165.38|168.58|165.78|168.18|165.38|0
1643762400000|2022-02-02 00:40:00|168.28|165.48|167.98|165.18|168.28|165.48|167.98|165.18|0
1643762700000|2022-02-02 00:45:00|168.08|165.28|168.38|165.58|168.58|165.78|168.08|165.28|0
1643763000000|2022-02-02 00:50:00|168.27|165.47|168.67|165.87|168.78|165.98|168.27|165.47|0
1643763300000|2022-02-02 00:55:00|168.57|165.77|168.57|165.77|168.77|165.97|168.37|165.57|0
1643763600000|2022-02-02 01:00:00|168.47|165.67|168.17|165.37|168.77|165.97|167.57|164.77|0
1643763900000|2022-02-02 01:05:00|168.27|165.47|169.12|166.32|169.38|166.58|168.27|165.47|0
1643764200000|2022-02-02 01:10:00|169.07|166.27|169.27|166.47|169.27|166.47|168.77|165.97|0
1643764500000|2022-02-02 01:15:00|168.97|166.17|168.36|165.56|168.97|166.17|167.76|164.96|0
1643764800000|2022-02-02 01:20:00|168.46|165.66|168.51|165.71|169.27|166.47|168.26|165.46|0
1643765100000|2022-02-02 01:25:00|168.46|165.66|168.26|165.46|168.56|165.76|168.16|165.36|0
1643765400000|2022-02-02 01:30:00|168.41|165.61|168.66|165.86|168.76|165.96|168.06|165.26|0
1643765700000|2022-02-02 01:35:00|168.76|165.96|168.46|165.66|168.86|166.06|168.16|165.36|0
1643766000000|2022-02-02 01:40:00|168.36|165.56|168.06|165.26|168.36|165.56|167.36|164.56|0
1643766300000|2022-02-02 01:45:00|167.96|165.16|167.66|164.86|168.06|165.26|167.56|164.76|0
1643766600000|2022-02-02 01:50:00|167.76|164.96|167.66|164.86|167.91|165.11|167.56|164.76|0
1643766900000|2022-02-02 01:55:00|167.76|164.96|167.86|165.06|167.96|165.16|167.56|164.76|0
1643767200000|2022-02-02 02:00:00|167.76|164.96|167.96|165.16|168.06|165.26|167.76|164.96|0
1643767500000|2022-02-02 02:05:00|168|165.2|168|165.2|168.06|165.26|167.65|164.85|0
1643767800000|2022-02-02 02:10:00|168.05|165.25|167.95|165.15|168.25|165.45|167.95|165.15|0
1643768100000|2022-02-02 02:15:00|168|165.2|167.85|165.05|168.35|165.55|167.75|164.95|0
1643768400000|2022-02-02 02:20:00|167.75|164.95|166.85|164.05|167.85|165.05|166.85|164.05|0
1643768700000|2022-02-02 02:25:00|166.95|164.15|167.34|164.54|167.45|164.65|166.85|164.05|0
1643769000000|2022-02-02 02:30:00|167.45|164.65|167.04|164.24|167.45|164.65|166.94|164.14|0
1643769300000|2022-02-02 02:35:00|166.99|164.19|166.94|164.14|167.14|164.34|166.84|164.04|0
1643769600000|2022-02-02 02:40:00|167.44|164.64|167.14|164.34|167.49|164.69|166.94|164.14|0
1643769900000|2022-02-02 02:45:00|167.09|164.29|166.94|164.14|167.14|164.34|166.84|164.04|0
1643770200000|2022-02-02 02:50:00|167.04|164.24|167.24|164.44|167.24|164.44|167.04|164.24|0
1643770500000|2022-02-02 02:55:00|167.14|164.34|167.23|164.43|167.24|164.44|167.03|164.23|0
1643770800000|2022-02-02 03:00:00|167.18|164.38|167.13|164.33|167.18|164.38|166.83|164.03|0
1643771100000|2022-02-02 03:05:00|167.23|164.43|167.13|164.33|167.23|164.43|167.03|164.23|0
1643771400000|2022-02-02 03:10:00|167.08|164.28|167.23|164.43|167.43|164.63|167.03|164.23|0
1643771700000|2022-02-02 03:15:00|167.33|164.53|167.03|164.23|167.43|164.63|166.93|164.13|0
1643772000000|2022-02-02 03:20:00|166.97|164.17|167.52|164.72|167.53|164.73|166.92|164.12|0
1643772300000|2022-02-02 03:25:00|167.42|164.62|167.42|164.62|167.62|164.82|167.42|164.62|0
1643772600000|2022-02-02 03:30:00|167.32|164.52|167.82|165.02|167.82|165.02|167.32|164.52|0
1643772900000|2022-02-02 03:35:00|167.72|164.92|167.62|164.82|167.97|165.17|167.62|164.82|0
1643773200000|2022-02-02 03:40:00|167.72|164.92|167.72|164.92|167.82|165.02|167.62|164.82|0
1643773500000|2022-02-02 03:45:00|167.67|164.87|167.42|164.62|167.82|165.02|167.32|164.52|0
1643773800000|2022-02-02 03:50:00|167.46|164.66|167.51|164.71|167.52|164.72|167.41|164.61|0
1643774100000|2022-02-02 03:55:00|167.46|164.66|167.81|165.01|167.81|165.01|167.41|164.61|0
1643774400000|2022-02-02 04:00:00|167.71|164.91|168.01|165.21|168.01|165.21|167.61|164.81|0
1643774700000|2022-02-02 04:05:00|167.96|165.16|168.01|165.21|168.11|165.31|167.91|165.11|0
1643775000000|2022-02-02 04:10:00|168.06|165.26|168.21|165.41|168.31|165.51|168.06|165.26|0
1643775300000|2022-02-02 04:15:00|168.31|165.51|168.36|165.56|168.51|165.71|168.31|165.51|0
1643775600000|2022-02-02 04:20:00|168.31|165.51|168.1|165.3|168.31|165.51|168.01|165.21|0
1643775900000|2022-02-02 04:25:00|168.15|165.35|168|165.2|168.21|165.41|168|165.2|0
1643776200000|2022-02-02 04:30:00|168.1|165.3|168.1|165.3|168.2|165.4|168|165.2|0
1643776500000|2022-02-02 04:35:00|168.2|165.4|168.1|165.3|168.5|165.7|168.1|165.3|0
1643776800000|2022-02-02 04:40:00|168|165.2|168|165.2|168.2|165.4|168|165.2|0
1643777100000|2022-02-02 04:45:00|168.1|165.3|168|165.2|168.1|165.3|167.69|164.89|0
1643777400000|2022-02-02 04:50:00|167.99|165.19|168.4|165.6|168.44|165.64|167.99|165.19|0
1643777700000|2022-02-02 04:55:00|168.5|165.7|168.39|165.59|168.6|165.8|168.29|165.49|0
1643778000000|2022-02-02 05:00:00|168.44|165.64|169.1|166.3|169.1|166.3|168.29|165.49|0
1643778300000|2022-02-02 05:05:00|169|166.2|168.89|166.09|169.2|166.4|168.69|165.89|0
1643778600000|2022-02-02 05:10:00|168.99|166.19|168.89|166.09|169.09|166.29|168.89|166.09|0
1643778900000|2022-02-02 05:15:00|168.84|166.04|168.89|166.09|168.89|166.09|168.59|165.79|0
1643779200000|2022-02-02 05:20:00|168.79|165.99|168.99|166.19|169.09|166.29|168.79|165.99|0
1643779500000|2022-02-02 05:25:00|169.09|166.29|169.19|166.39|169.29|166.49|169.04|166.24|0
1643779800000|2022-02-02 05:30:00|169.29|166.49|169.19|166.39|169.29|166.49|169.09|166.29|0
1643780100000|2022-02-02 05:35:00|169.13|166.33|169.29|166.49|169.29|166.49|169.08|166.28|0
1643780400000|2022-02-02 05:40:00|169.18|166.38|169.49|166.69|171.52|168.72|169.18|166.38|0
1643780700000|2022-02-02 05:45:00|169.59|166.79|169.89|167.09|169.89|167.09|169.53|166.73|0
1643781000000|2022-02-02 05:50:00|169.79|166.99|169.79|166.99|169.89|167.09|169.48|166.68|0
1643781300000|2022-02-02 05:55:00|169.89|167.09|170.03|167.23|170.19|167.39|169.78|166.98|0
1643781600000|2022-02-02 06:00:00|170.09|167.29|170.8|168|170.8|168|169.99|167.19|0
1643781900000|2022-02-02 06:05:00|171|168.2|170.79|167.99|171.4|168.6|170.79|167.99|0
1643782200000|2022-02-02 06:10:00|170.84|168.04|171.2|168.4|171.2|168.4|170.79|167.99|0
1643782500000|2022-02-02 06:15:00|171.1|168.3|171.09|168.29|171.14|168.34|170.89|168.09|0
1643782800000|2022-02-02 06:20:00|171.2|168.4|171.55|168.75|171.55|168.75|170.99|168.19|0
1643783100000|2022-02-02 06:25:00|171.45|168.65|171.7|168.9|171.7|168.9|171.3|168.5|0
1643783400000|2022-02-02 06:30:00|171.8|169|171.6|168.8|172.62|169.82|171.6|168.8|0
1643783700000|2022-02-02 06:35:00|171.5|168.7|171.03|168.23|171.5|168.7|170.78|167.98|0
1643784000000|2022-02-02 06:40:00|170.99|168.19|169.56|166.76|171.09|168.29|169.46|166.66|0
1643784300000|2022-02-02 06:45:00|169.46|166.66|169.36|166.56|169.56|166.76|169.16|166.36|0
1643784600000|2022-02-02 06:50:00|169.26|166.46|169.36|166.56|169.76|166.96|169.21|166.41|0
1643784900000|2022-02-02 06:55:00|169.26|166.46|169.71|166.91|169.76|166.96|168.75|165.95|0
1643785200000|2022-02-02 07:00:00|169.56|166.76|168.95|166.15|169.56|166.76|168.55|165.75|0
1643785500000|2022-02-02 07:05:00|168.75|165.95|169.05|166.25|169.76|166.96|168.65|165.85|0
1643785800000|2022-02-02 07:10:00|168.95|166.15|169.55|166.75|169.66|166.86|168.75|165.95|0
1643786100000|2022-02-02 07:15:00|169.6|166.8|170.06|167.26|170.06|167.26|169.45|166.65|0
1643786400000|2022-02-02 07:20:00|170.16|167.36|169.95|167.15|170.26|167.46|169.65|166.85|0
1643786700000|2022-02-02 07:25:00|170|167.2|170.66|167.86|170.87|168.07|169.65|166.85|0
1643787000000|2022-02-02 07:30:00|170.56|167.76|170.66|167.86|171.47|168.67|170.41|167.61|0
1643787300000|2022-02-02 07:35:00|170.71|167.91|169.44|166.64|170.76|167.96|169.29|166.49|0
1643787600000|2022-02-02 07:40:00|169.49|166.69|170.66|167.86|170.66|167.86|169.34|166.54|0
1643787900000|2022-02-02 07:45:00|170.45|167.65|168.93|166.13|170.45|167.65|168.78|165.98|0
1643788200000|2022-02-02 07:50:00|169.04|166.24|169.08|166.28|169.34|166.54|168.83|166.03|0
1643788500000|2022-02-02 07:55:00|169.13|166.33|169.03|166.23|169.33|166.53|168.93|166.13|0
1643788800000|2022-02-02 08:00:00|169.13|166.33|167.85|165.05|171.47|168.67|167.35|164.55|0
1643789100000|2022-02-02 08:05:00|167.35|164.95|168.56|166.16|169.06|166.66|167.05|164.65|0
1643789400000|2022-02-02 08:10:00|168.61|166.21|168.56|166.16|169.16|166.76|167.85|165.45|0
1643789700000|2022-02-02 08:15:00|168.46|166.06|167.35|164.95|168.66|166.26|167.25|164.85|0
1643790000000|2022-02-02 08:20:00|167.45|165.05|168.45|166.05|169.06|166.66|167.35|164.95|0
1643790300000|2022-02-02 08:25:00|168.4|166|167.89|165.49|169.16|166.76|167.85|165.45|0
1643790600000|2022-02-02 08:30:00|167.64|165.24|167.39|164.99|168.45|166.05|167.34|164.94|0
1643790900000|2022-02-02 08:35:00|167.44|165.04|166.69|164.29|168.14|165.74|166.69|164.29|0
1643791200000|2022-02-02 08:40:00|166.64|164.24|166.94|164.54|167.44|165.04|166.44|164.04|0
1643791500000|2022-02-02 08:45:00|167.04|164.64|165.93|163.53|167.34|164.94|165.93|163.53|0
1643791800000|2022-02-02 08:50:00|165.73|163.33|166.83|164.43|167.84|165.44|165.33|162.93|0
1643792100000|2022-02-02 08:55:00|166.18|163.78|166.73|164.33|166.83|164.43|166.08|163.68|0
1643792400000|2022-02-02 09:00:00|166.63|164.23|168.69|166.29|168.74|166.34|166.43|164.03|0
1643792700000|2022-02-02 09:05:00|168.74|166.34|169.49|167.09|170.26|167.86|168.69|166.29|0
1643793000000|2022-02-02 09:10:00|169.55|167.15|171.37|168.97|171.48|169.08|169.34|166.94|0
1643793300000|2022-02-02 09:15:00|171.27|168.87|170.46|168.06|171.68|169.28|170.46|168.06|0
1643793600000|2022-02-02 09:20:00|170.61|168.21|171.27|168.87|171.37|168.97|170.5|168.1|0
1643793900000|2022-02-02 09:25:00|171.32|168.92|170.15|167.75|171.57|169.17|169.84|167.44|0
1643794200000|2022-02-02 09:30:00|170.2|167.8|170.25|167.85|170.96|168.56|170.04|167.64|0
1643794500000|2022-02-02 09:35:00|170.15|167.75|171.06|168.66|171.16|168.76|169.64|167.24|0
1643794800000|2022-02-02 09:40:00|170.96|168.56|172.59|170.19|172.59|170.19|170.86|168.46|0
1643795100000|2022-02-02 09:45:00|172.49|170.09|173.51|171.11|173.51|171.11|171.87|169.47|0
1643795400000|2022-02-02 09:50:00|173.72|171.32|174.13|171.73|174.13|171.73|173.41|171.01|0
1643795700000|2022-02-02 09:55:00|174.07|171.67|174.17|171.77|174.74|172.34|173.92|171.52|0
1643796000000|2022-02-02 10:00:00|174.23|171.83|173.61|171.21|174.23|171.83|173.3|170.9|0
1643796300000|2022-02-02 10:05:00|174.12|171.72|172.68|170.28|174.22|171.82|172.58|170.18|0
1643796600000|2022-02-02 10:10:00|172.58|170.18|173.5|171.1|173.5|171.1|172.48|170.08|0
1643796900000|2022-02-02 10:15:00|173.6|171.2|173.19|170.79|173.91|171.51|172.88|170.48|0
1643797200000|2022-02-02 10:20:00|173.09|170.69|173.19|170.79|173.29|170.89|172.37|169.97|0
1643797500000|2022-02-02 10:25:00|172.98|170.58|173.08|170.68|173.39|170.99|172.67|170.27|0
1643797800000|2022-02-02 10:30:00|173.03|170.63|173.49|171.09|173.91|171.51|172.88|170.48|0
1643798100000|2022-02-02 10:35:00|173.39|170.99|173.7|171.3|174.11|171.71|172.77|170.37|0
1643798400000|2022-02-02 10:40:00|173.49|171.09|172.98|170.58|174.01|171.61|172.67|170.27|0
1643798700000|2022-02-02 10:45:00|173.08|170.68|172.16|169.76|173.08|170.68|172|169.6|0
1643799000000|2022-02-02 10:50:00|172.26|169.86|172.46|170.06|172.97|170.57|172.26|169.86|0
1643799300000|2022-02-02 10:55:00|172.36|169.96|172.25|169.85|172.56|170.16|171.74|169.34|0
1643799600000|2022-02-02 11:00:00|172.46|170.06|171.54|169.14|172.56|170.16|171.23|168.83|0
1643799900000|2022-02-02 11:05:00|171.43|169.03|171.13|168.73|171.54|169.14|170.52|168.12|0
1643800200000|2022-02-02 11:10:00|171.03|168.63|170.72|168.32|171.13|168.73|170.36|167.96|0
1643800500000|2022-02-02 11:15:00|170.82|168.42|170.61|168.21|171.02|168.62|170.31|167.91|0
1643800800000|2022-02-02 11:20:00|170.51|168.11|171.43|169.03|171.73|169.33|170.51|168.11|0
1643801100000|2022-02-02 11:25:00|171.33|168.93|171.32|168.92|171.63|169.23|171.02|168.62|0
1643801400000|2022-02-02 11:30:00|171.22|168.82|171.83|169.43|171.83|169.43|171.22|168.82|0
1643801700000|2022-02-02 11:35:00|171.73|169.33|171.63|169.23|172.03|169.63|171.52|169.12|0
1643802000000|2022-02-02 11:40:00|171.73|169.33|171.52|169.12|172.14|169.74|171.11|168.71|0
1643802300000|2022-02-02 11:45:00|171.62|169.22|172.18|169.78|172.44|170.04|171.62|169.22|0
1643802600000|2022-02-02 11:50:00|172.13|169.73|172.85|170.45|172.95|170.55|172.03|169.63|0
1643802900000|2022-02-02 11:55:00|172.74|170.34|172.64|170.24|172.85|170.45|172.33|169.93|0
1643803200000|2022-02-02 12:00:00|172.54|170.14|172.23|169.83|172.54|170.14|171.62|169.22|0
1643803500000|2022-02-02 12:05:00|172.13|169.73|172.74|170.34|172.84|170.44|171.72|169.32|0
1643803800000|2022-02-02 12:10:00|172.84|170.44|173.76|171.36|174.8|172.4|172.84|170.44|0
1643804100000|2022-02-02 12:15:00|173.87|171.47|174.59|172.19|174.9|172.5|173.76|171.36|0
1643804400000|2022-02-02 12:20:00|174.69|172.29|174.28|171.88|174.69|172.29|173.86|171.46|0
1643804700000|2022-02-02 12:25:00|174.38|171.98|174.27|171.87|174.79|172.39|173.86|171.46|0
1643805000000|2022-02-02 12:30:00|174.17|171.77|173.65|171.25|174.17|171.77|173.65|171.25|0
1643805300000|2022-02-02 12:35:00|173.55|171.15|173.04|170.64|174.07|171.67|173.04|170.64|0
1643805600000|2022-02-02 12:40:00|172.93|170.53|173.86|171.46|173.86|171.46|172.67|170.27|0
1643805900000|2022-02-02 12:45:00|173.75|171.35|174.37|171.97|174.68|172.28|173.65|171.25|0
1643806200000|2022-02-02 12:50:00|174.47|172.07|177.8|175.4|177.91|175.51|174.37|171.97|0
1643806500000|2022-02-02 12:55:00|177.7|175.3|178.84|176.44|179.26|176.86|177.7|175.3|0
1643806800000|2022-02-02 13:00:00|178.47|176.07|177.9|175.5|178.74|176.34|177.18|174.78|0
1643807100000|2022-02-02 13:05:00|178.01|175.61|177.69|175.29|178.32|175.92|177.38|174.98|0
1643807400000|2022-02-02 13:10:00|177.8|175.4|174.69|172.29|177.8|175.4|174.38|171.98|0
1643807700000|2022-02-02 13:15:00|174.48|172.08|173.65|171.25|175|172.6|173.65|171.25|0
1643808000000|2022-02-02 13:20:00|173.55|171.15|172.22|169.82|173.76|171.36|172.12|169.72|0
1643808300000|2022-02-02 13:25:00|172.12|169.72|172.52|170.12|172.63|170.23|171.76|169.36|0
1643808600000|2022-02-02 13:30:00|172.83|170.43|172.77|170.37|172.93|170.53|172.21|169.81|0
1643808900000|2022-02-02 13:35:00|172.73|170.33|172.57|170.17|173.8|171.4|172.31|169.91|0
1643809200000|2022-02-02 13:40:00|172.52|170.12|172.36|169.96|173.54|171.14|172.31|169.91|0
1643809500000|2022-02-02 13:45:00|172.41|170.01|173.23|170.83|173.39|170.99|172.31|169.91|0
1643809800000|2022-02-02 13:50:00|173.03|170.63|170.78|168.38|173.03|170.63|170.58|168.18|0
1643810100000|2022-02-02 13:55:00|170.68|168.28|170.17|167.77|170.78|168.38|169.76|167.36|0
1643810400000|2022-02-02 14:00:00|169.96|167.56|170.47|168.07|170.67|168.27|169.46|167.06|0
1643810700000|2022-02-02 14:05:00|170.52|168.12|170.37|167.97|170.77|168.37|169.71|167.31|0
1643811000000|2022-02-02 14:10:00|170.47|168.07|168.29|165.89|170.47|168.07|167.21|164.81|0
1643811300000|2022-02-02 14:15:00|168.39|165.99|168.23|165.83|169.4|167|167.28|164.88|0
1643811600000|2022-02-02 14:20:00|167.78|165.38|168.79|166.39|168.79|166.39|167.48|165.08|0
1643811900000|2022-02-02 14:25:00|168.69|166.29|167.73|165.33|169.4|167|167.28|164.88|0
1643812200000|2022-02-02 14:30:00|167.88|165.48|167.52|165.12|168.08|165.68|166.07|163.67|0
1643812500000|2022-02-02 14:35:00|167.78|165.38|170.31|167.91|171.43|169.03|167.52|165.12|0
1643812800000|2022-02-02 14:40:00|170.41|168.01|165.77|163.37|170.92|168.52|164.17|161.77|0
1643813100000|2022-02-02 14:45:00|166.17|163.77|162.58|160.18|166.57|164.17|162.58|160.18|0
1643813400000|2022-02-02 14:50:00|162.19|159.79|165.73|163.33|167.03|164.63|161.79|159.39|0
1643813700000|2022-02-02 14:55:00|166.03|163.63|165.33|162.93|167.03|164.63|163.25|160.85|0
1643814000000|2022-02-02 15:00:00|165.63|163.23|168.17|165.77|171.05|168.65|165.63|163.23|0
1643814300000|2022-02-02 15:05:00|167.97|165.57|170.06|167.66|170.97|168.57|166.96|164.56|0
1643814600000|2022-02-02 15:10:00|169.96|167.56|166.44|164.04|171.48|169.08|166.34|163.94|0
1643814900000|2022-02-02 15:15:00|166.74|164.34|166.92|164.52|167.74|165.34|163.35|160.95|0
1643815200000|2022-02-02 15:20:00|166.82|164.42|164.23|161.83|168.13|165.73|164.23|161.83|0
1643815500000|2022-02-02 15:25:00|164.33|161.93|163.74|161.34|165.42|163.02|162.65|160.25|0
1643815800000|2022-02-02 15:30:00|163.83|161.43|162.75|160.35|165.52|163.12|162.55|160.15|0
1643816100000|2022-02-02 15:35:00|162.85|160.45|167.8|165.4|168.1|165.7|160.88|158.48|0
1643816400000|2022-02-02 15:40:00|168.3|165.9|169.6|167.2|170.01|167.61|165.5|163.1|0
1643816700000|2022-02-02 15:45:00|169.65|167.25|170.21|167.81|171.63|169.23|168.2|165.8|0
1643817000000|2022-02-02 15:50:00|170.31|167.91|167.29|164.89|170.66|168.26|165.7|163.3|0
1643817300000|2022-02-02 15:55:00|167.09|164.69|169.14|166.74|169.14|166.74|166.99|164.59|0
1643817600000|2022-02-02 16:00:00|168.89|166.49|166.49|164.09|169.6|167.2|165.5|163.1|0
1643817900000|2022-02-02 16:05:00|166.29|163.89|163.91|161.51|167.29|164.89|163.71|161.31|0
1643818200000|2022-02-02 16:10:00|163.86|161.46|162.03|159.63|165.68|163.28|162.03|159.63|0
1643818500000|2022-02-02 16:15:00|162.33|159.93|163.8|161.4|164.59|162.19|161.35|158.95|0
1643818800000|2022-02-02 16:20:00|163.9|161.5|165.18|162.78|166.27|163.87|163.9|161.5|0
1643819100000|2022-02-02 16:25:00|165.62|163.22|166.07|163.67|167.17|164.77|165.18|162.78|0
1643819400000|2022-02-02 16:30:00|165.47|163.07|164.68|162.28|165.67|163.27|163.6|161.2|0
1643819700000|2022-02-02 16:35:00|164.58|162.18|162.51|160.11|165.37|162.97|161.83|159.43|0
1643820000000|2022-02-02 16:40:00|162.81|160.41|164.77|162.37|165.42|163.02|162.32|159.92|0
1643820300000|2022-02-02 16:45:00|164.58|162.18|165.37|162.97|167.26|164.86|163.74|161.34|0
1643820600000|2022-02-02 16:50:00|165.41|163.01|166.96|164.56|167.66|165.26|165.17|162.77|0
1643820900000|2022-02-02 16:55:00|166.76|164.36|168.05|165.65|168.05|165.65|166.16|163.76|0
1643821200000|2022-02-02 17:00:00|167.95|165.55|167.25|164.85|168.25|165.85|166.36|163.96|0
1643821500000|2022-02-02 17:05:00|167.55|165.15|171.68|169.28|171.99|169.59|167.55|165.15|0
1643821800000|2022-02-02 17:10:00|171.78|169.38|171.73|169.33|172.09|169.69|170.56|168.16|0
1643822100000|2022-02-02 17:15:00|171.78|169.38|169.7|167.3|173|170.6|168.75|166.35|0
1643822400000|2022-02-02 17:20:00|169.75|167.35|169.75|167.35|170.86|168.46|169.45|167.05|0
1643822700000|2022-02-02 17:25:00|169.45|167.05|169.55|167.15|170.56|168.16|169.25|166.85|0
1643823000000|2022-02-02 17:30:00|169.45|167.05|170.25|167.85|170.35|167.95|168.14|165.74|0
1643823300000|2022-02-02 17:35:00|170.15|167.75|171.77|169.37|171.77|169.37|169.65|167.25|0
1643823600000|2022-02-02 17:40:00|171.47|169.07|172.18|169.78|172.18|169.78|170.86|168.46|0
1643823900000|2022-02-02 17:45:00|172.07|169.67|174.01|171.61|175.45|173.05|172.07|169.67|0
1643824200000|2022-02-02 17:50:00|174.06|171.66|174.32|171.92|174.42|172.02|173.29|170.89|0
1643824500000|2022-02-02 17:55:00|174.42|172.02|176.48|174.08|176.48|174.08|173.7|171.3|0
1643824800000|2022-02-02 18:00:00|176.27|173.87|174.62|172.22|176.47|174.07|174.62|172.22|0
1643825100000|2022-02-02 18:05:00|174.83|172.43|173.7|171.3|175.34|172.94|173.7|171.3|0
1643825400000|2022-02-02 18:10:00|173.9|171.5|173.09|170.69|174|171.6|172.28|169.88|0
1643825700000|2022-02-02 18:15:00|173.19|170.79|172.83|170.43|174.63|172.23|172.27|169.87|0
1643826000000|2022-02-02 18:20:00|172.99|170.59|171.56|169.16|173.4|171|171.26|168.86|0
1643826300000|2022-02-02 18:25:00|171.66|169.26|171.05|168.65|172.27|169.87|169.43|167.03|0
1643826600000|2022-02-02 18:30:00|170.79|168.39|172.42|170.02|172.58|170.18|170.64|168.24|0
1643826900000|2022-02-02 18:35:00|172.37|169.97|174.21|171.81|174.21|171.81|172.37|169.97|0
1643827200000|2022-02-02 18:40:00|174.05|171.65|174|171.6|175.03|172.63|172.98|170.58|0
1643827500000|2022-02-02 18:45:00|173.8|171.4|172.06|169.66|174.62|172.22|172.06|169.66|0
1643827800000|2022-02-02 18:50:00|172.36|169.96|172.67|170.27|173.13|170.73|171.5|169.1|0
1643828100000|2022-02-02 18:55:00|172.98|170.58|173.38|170.98|173.9|171.5|172.36|169.96|0
1643828400000|2022-02-02 19:00:00|173.48|171.08|175.33|172.93|175.64|173.24|173.07|170.67|0
1643828700000|2022-02-02 19:05:00|175.43|173.03|174.2|171.8|175.64|173.24|173.38|170.98|0
1643829000000|2022-02-02 19:10:00|174.3|171.9|172.97|170.57|175.28|172.88|172.51|170.11|0
1643829300000|2022-02-02 19:15:00|173.07|170.67|173.78|171.38|174.4|172|171.03|168.63|0
1643829600000|2022-02-02 19:20:00|173.68|171.28|171.79|169.39|173.78|171.38|171.54|169.14|0
1643829900000|2022-02-02 19:25:00|171.94|169.54|173.8|171.4|174.21|171.81|169.98|167.58|0
1643830200000|2022-02-02 19:30:00|174.01|171.61|176.99|174.59|177.2|174.8|173.7|171.3|0
1643830500000|2022-02-02 19:35:00|176.89|174.49|175.85|173.45|177.41|175.01|174.83|172.43|0
1643830800000|2022-02-02 19:40:00|176.06|173.66|177.72|175.32|178.65|176.25|176.06|173.66|0
1643831100000|2022-02-02 19:45:00|177.82|175.42|178.86|176.46|179.38|176.98|176.78|174.38|0
1643831400000|2022-02-02 19:50:00|178.96|176.56|179.17|176.77|179.8|177.4|178.02|175.62|0
1643831700000|2022-02-02 19:55:00|179.06|176.66|176.88|174.48|179.06|176.66|176.78|174.38|0
1643832000000|2022-02-02 20:00:00|176.98|174.58|178.44|176.04|179.27|176.87|175.23|172.83|0
1643832300000|2022-02-02 20:05:00|178.23|175.83|177.08|174.68|178.64|176.24|176.77|174.37|0
1643832600000|2022-02-02 20:10:00|177.13|174.73|177.08|174.68|178.02|175.62|176.25|173.85|0
1643832900000|2022-02-02 20:15:00|177.13|174.73|180.62|178.22|180.94|178.54|176.77|174.37|0
1643833200000|2022-02-02 20:20:00|180.83|178.43|179.58|177.18|181.04|178.64|179.1|176.7|0
1643833500000|2022-02-02 20:25:00|179.63|177.23|178.27|175.87|180.83|178.43|177.08|174.68|0
1643833800000|2022-02-02 20:30:00|178.43|176.03|179.78|177.38|179.78|177.38|177.33|174.93|0
1643834100000|2022-02-02 20:35:00|179.89|177.49|178.53|176.13|180.3|177.9|177.69|175.29|0
1643834400000|2022-02-02 20:40:00|178.47|176.07|179.78|177.38|179.78|177.38|178.11|175.71|0
1643834700000|2022-02-02 20:45:00|179.62|177.22|180.3|177.9|180.93|178.53|179.05|176.65|0
1643835000000|2022-02-02 20:50:00|180.4|178|179.67|177.27|180.4|178|176.34|173.94|0
1643835300000|2022-02-02 20:55:00|179.56|177.16|177.69|175.29|181.35|178.95|177.48|175.08|0
1643835600000|2022-02-02 21:00:00|177.48|175.08|176.13|173.73|178.83|176.43|175.82|173.42|0
1643835900000|2022-02-02 21:05:00|176.08|173.68|168.41|166.01|176.55|174.15|167.96|165.56|0
1643836200000|2022-02-02 21:10:00|167.37|164.97|166.17|163.77|167.76|165.36|164.59|162.19|0
1643836500000|2022-02-02 21:15:00|166.67|163.87|165.72|162.92|168.01|165.21|165.48|162.68|0
1643836800000|2022-02-02 21:20:00|165.67|162.87|165.47|162.67|165.97|163.17|164.19|161.39|0
1643837100000|2022-02-02 21:25:00|165.38|162.58|166.07|163.27|166.37|163.57|165.08|162.28|0
1643837400000|2022-02-02 21:30:00|166.01|163.21|166.26|163.46|167.16|164.36|165.52|162.72|0
1643837700000|2022-02-02 21:35:00|166.36|163.56|166.31|163.51|167.35|164.55|166.06|163.26|0
1643838000000|2022-02-02 21:40:00|166.36|163.56|167|164.2|167.05|164.25|165.96|163.16|0
1643838300000|2022-02-02 21:45:00|166.9|164.1|165.96|163.16|166.95|164.15|165.76|162.96|0
1643838600000|2022-02-02 21:50:00|166.06|163.26|166.65|163.85|167.25|164.45|165.76|162.96|0
1643838900000|2022-02-02 21:55:00|166.55|163.75|167.49|164.69|167.59|164.79|166.55|163.75|0
1643839200000|2022-02-02 22:00:00|167.4|164.6|166.94|164.14|167.62|164.82|166.94|164.14|0
1643839500000|2022-02-02 22:05:00|166.92|164.12|167.21|164.41|167.28|164.48|166.92|164.12|0
1643839800000|2022-02-02 22:10:00|167.15|164.35|166.96|164.16|167.37|164.57|166.96|164.16|0
1643840100000|2022-02-02 22:15:00|166.95|164.15|166.22|163.42|166.96|164.16|166.22|163.42|0
1643840400000|2022-02-02 22:20:00|166.24|163.44|166.24|163.44|166.32|163.52|166.16|163.36|0
1643840700000|2022-02-02 22:25:00|166.26|163.46|166.71|163.91|166.87|164.07|166.25|163.45|0
1643841000000|2022-02-02 22:30:00|166.6|163.8|166.79|163.99|166.79|163.99|166.6|163.8|0
1643841300000|2022-02-02 22:35:00|166.78|163.98|166.29|163.49|166.79|163.99|166.28|163.48|0
1643841600000|2022-02-02 22:40:00|166.28|163.48|166.28|163.48|166.29|163.49|166.28|163.48|0
1643841900000|2022-02-02 22:45:00|166.29|163.49|166.04|163.24|166.36|163.56|166.04|163.24|0
1643842200000|2022-02-02 22:50:00|166.14|163.34|165.71|162.91|166.14|163.34|165.63|162.83|0
1643842500000|2022-02-02 22:55:00|165.72|162.92|165.76|162.96|165.95|163.15|165.34|162.54|0
1643842800000|2022-02-02 23:00:00|165.98|163.18|165.93|163.13|167.22|164.42|165.83|163.03|0
1643843100000|2022-02-02 23:05:00|166.03|163.23|165.04|162.24|166.43|163.63|165.04|162.24|0
1643843400000|2022-02-02 23:10:00|165.14|162.34|164.64|161.84|165.24|162.44|164.55|161.75|0
1643843700000|2022-02-02 23:15:00|164.74|161.94|164.35|161.55|165.43|162.63|164.35|161.55|0
1643844000000|2022-02-02 23:20:00|164.44|161.64|164.64|161.84|164.84|162.04|164.15|161.35|0
1643844300000|2022-02-02 23:25:00|164.54|161.74|164.24|161.44|164.54|161.74|164.15|161.35|0
1643844600000|2022-02-02 23:30:00|164.34|161.54|163.36|160.56|164.34|161.54|163.06|160.26|0
1643844900000|2022-02-02 23:35:00|163.46|160.66|161.89|159.09|163.65|160.85|161.89|159.09|0
1643845200000|2022-02-02 23:40:00|161.99|159.19|160.91|158.11|161.99|159.19|160.82|158.02|0
1643845500000|2022-02-02 23:45:00|160.82|158.02|160.38|157.58|161.25|158.45|160.33|157.53|0
1643845800000|2022-02-02 23:50:00|160.33|157.53|160.91|158.11|161.01|158.21|160.23|157.43|0
1643846100000|2022-02-02 23:55:00|160.81|158.01|160.57|157.77|161.2|158.4|160.23|157.43|0
1643846400000|2022-02-03 00:00:00|160.52|157.72|161.88|159.08|162.07|159.27|160.42|157.62|0
1643846700000|2022-02-03 00:05:00|161.83|159.03|160.52|157.72|161.83|159.03|160.23|157.43|0
1643847000000|2022-02-03 00:10:00|160.61|157.81|161.78|158.98|161.88|159.08|160.47|157.67|0
1643847300000|2022-02-03 00:15:00|161.92|159.12|162.12|159.32|163.24|160.44|161.78|158.98|0
1643847600000|2022-02-03 00:20:00|162.17|159.37|162.75|159.95|162.75|159.95|162.07|159.27|0
1643847900000|2022-02-03 00:25:00|162.7|159.9|162.21|159.41|162.7|159.9|161.68|158.88|0
1643848200000|2022-02-03 00:30:00|162.16|159.36|161.43|158.63|162.8|160|161.43|158.63|0
1643848500000|2022-02-03 00:35:00|161.48|158.68|161.18|158.38|162.45|159.65|160.89|158.09|0
1643848800000|2022-02-03 00:40:00|161.28|158.48|161.67|158.87|162.16|159.36|161.28|158.48|0
1643849100000|2022-02-03 00:45:00|161.77|158.97|161.47|158.67|162.25|159.45|161.18|158.38|0
1643849400000|2022-02-03 00:50:00|161.28|158.48|161.76|158.96|161.96|159.16|161.28|158.48|0
1643849700000|2022-02-03 00:55:00|161.81|159.01|160.89|158.09|161.96|159.16|160.69|157.89|0
1643850000000|2022-02-03 01:00:00|160.98|158.18|161.86|159.06|162.25|159.45|160.79|157.99|0
1643850300000|2022-02-03 01:05:00|161.95|159.15|160.2|157.4|162.2|159.4|160.2|157.4|0
1643850600000|2022-02-03 01:10:00|160.4|157.6|160.88|158.08|161.56|158.76|160.4|157.6|0
1643850900000|2022-02-03 01:15:00|160.78|157.98|160.01|157.21|161.22|158.42|159.86|157.06|0
1643851200000|2022-02-03 01:20:00|159.91|157.11|160.39|157.59|160.98|158.18|159.91|157.11|0
1643851500000|2022-02-03 01:25:00|160.49|157.69|160.49|157.69|160.88|158.08|160.15|157.35|0
1643851800000|2022-02-03 01:30:00|160.44|157.64|161.17|158.37|161.41|158.61|160.39|157.59|0
1643852100000|2022-02-03 01:35:00|161.21|158.41|162.14|159.34|162.23|159.43|161.07|158.27|0
1643852400000|2022-02-03 01:40:00|162.04|159.24|162.23|159.43|162.33|159.53|161.7|158.9|0
1643852700000|2022-02-03 01:45:00|162.18|159.38|161.16|158.36|162.23|159.43|160.97|158.17|0
1643853000000|2022-02-03 01:50:00|161.21|158.41|160.96|158.16|161.4|158.6|160.96|158.16|0
1643853300000|2022-02-03 01:55:00|161.01|158.21|160.48|157.68|161.06|158.26|160.19|157.39|0
1643853600000|2022-02-03 02:00:00|160.38|157.58|160.09|157.29|160.52|157.72|160.09|157.29|0
1643853900000|2022-02-03 02:05:00|160.19|157.39|160.38|157.58|160.38|157.58|159.51|156.71|0
1643854200000|2022-02-03 02:10:00|160.47|157.67|160.23|157.43|160.76|157.96|160.09|157.29|0
1643854500000|2022-02-03 02:15:00|160.28|157.48|160.28|157.48|160.57|157.77|160.18|157.38|0
1643854800000|2022-02-03 02:20:00|160.32|157.52|160.27|157.47|160.37|157.57|159.99|157.19|0
1643855100000|2022-02-03 02:25:00|160.18|157.38|160.66|157.86|160.95|158.15|160.18|157.38|0
1643855400000|2022-02-03 02:30:00|160.76|157.96|160.37|157.57|160.76|157.96|160.37|157.57|0
1643855700000|2022-02-03 02:35:00|160.46|157.66|160.75|157.95|160.75|157.95|160.27|157.47|0
1643856000000|2022-02-03 02:40:00|160.85|158.05|161.24|158.44|161.24|158.44|160.75|157.95|0
1643856300000|2022-02-03 02:45:00|161.33|158.53|161.82|159.02|161.96|159.16|161.33|158.53|0
1643856600000|2022-02-03 02:50:00|161.72|158.92|161.72|158.92|161.91|159.11|161.62|158.82|0
1643856900000|2022-02-03 02:55:00|161.77|158.97|161.62|158.82|161.91|159.11|161.62|158.82|0
1643857200000|2022-02-03 03:00:00|161.72|158.92|161.81|159.01|161.91|159.11|161.62|158.82|0
1643857500000|2022-02-03 03:05:00|161.91|159.11|162.98|160.18|162.98|160.18|161.91|159.11|0
1643857800000|2022-02-03 03:10:00|163.08|160.28|162.39|159.59|163.08|160.28|162.39|159.59|0
1643858100000|2022-02-03 03:15:00|162.44|159.64|162.39|159.59|162.59|159.79|162.2|159.4|0
1643858400000|2022-02-03 03:20:00|162.44|159.64|162.29|159.49|162.59|159.79|162.1|159.3|0
1643858700000|2022-02-03 03:25:00|162.19|159.39|162.39|159.59|162.58|159.78|162.19|159.39|0
1643859000000|2022-02-03 03:30:00|162.34|159.54|161.7|158.9|162.34|159.54|161.61|158.81|0
1643859300000|2022-02-03 03:35:00|161.61|158.81|161.99|159.19|161.99|159.19|161.61|158.81|0
1643859600000|2022-02-03 03:40:00|162.09|159.29|161.41|158.61|162.09|159.29|161.41|158.61|0
1643859900000|2022-02-03 03:45:00|161.45|158.65|161.65|158.85|161.75|158.95|161.41|158.61|0
1643860200000|2022-02-03 03:50:00|161.7|158.9|162.18|159.38|162.28|159.48|161.41|158.61|0
1643860500000|2022-02-03 03:55:00|162.28|159.48|162.96|160.16|163.26|160.46|161.79|158.99|0
1643860800000|2022-02-03 04:00:00|162.86|160.06|162.77|159.97|163.26|160.46|162.77|159.97|0
1643861100000|2022-02-03 04:05:00|162.86|160.06|162.76|159.96|162.86|160.06|162.76|159.96|0
1643861400000|2022-02-03 04:10:00|162.86|160.06|163|160.2|163.05|160.25|162.76|159.96|0
1643861700000|2022-02-03 04:15:00|163.05|160.25|162.96|160.16|163.15|160.35|162.76|159.96|0
1643862000000|2022-02-03 04:20:00|162.95|160.15|162.76|159.96|162.95|160.15|162.76|159.96|0
1643862300000|2022-02-03 04:25:00|162.8|160|162.56|159.76|162.95|160.15|162.56|159.76|0
1643862600000|2022-02-03 04:30:00|162.76|159.96|162.66|159.86|162.76|159.96|162.56|159.76|0
1643862900000|2022-02-03 04:35:00|162.56|159.76|162.85|160.05|162.85|160.05|162.56|159.76|0
1643863200000|2022-02-03 04:40:00|162.75|159.95|163.24|160.44|163.34|160.54|162.75|159.95|0
1643863500000|2022-02-03 04:45:00|163.34|160.54|162.94|160.14|163.34|160.54|162.94|160.14|0
1643863800000|2022-02-03 04:50:00|163.04|160.24|163.14|160.34|163.24|160.44|162.94|160.14|0
1643864100000|2022-02-03 04:55:00|163.04|160.24|162.94|160.14|163.14|160.34|162.94|160.14|0
1643864400000|2022-02-03 05:00:00|162.84|160.04|162.84|160.04|162.84|160.04|162.84|160.04|0
1643864700000|2022-02-03 05:05:00|162.89|160.09|163.03|160.23|163.13|160.33|162.84|160.04|0
1643865000000|2022-02-03 05:10:00|163.13|160.33|163.03|160.23|163.52|160.72|162.93|160.13|0
1643865300000|2022-02-03 05:15:00|162.98|160.18|163.13|160.33|163.23|160.43|162.93|160.13|0
1643865600000|2022-02-03 05:20:00|163.23|160.43|163.47|160.67|163.52|160.72|163.13|160.33|0
1643865900000|2022-02-03 05:25:00|163.42|160.62|163.12|160.32|163.52|160.72|163.12|160.32|0
1643866200000|2022-02-03 05:30:00|163.22|160.42|163.12|160.32|163.32|160.52|163.12|160.32|0
1643866500000|2022-02-03 05:35:00|163.22|160.42|163.32|160.52|163.42|160.62|163.12|160.32|0
1643866800000|2022-02-03 05:40:00|163.22|160.42|163.12|160.32|163.32|160.52|163.12|160.32|0
1643867100000|2022-02-03 05:45:00|163.22|160.42|163.21|160.41|163.31|160.51|163.12|160.32|0
1643867400000|2022-02-03 05:50:00|163.12|160.32|163.12|160.32|163.21|160.41|162.92|160.12|0
1643867700000|2022-02-03 05:55:00|163.02|160.22|162.82|160.02|163.02|160.22|162.33|159.53|0
1643868000000|2022-02-03 06:00:00|162.72|159.92|162.43|159.63|162.92|160.12|162.14|159.34|0
1643868300000|2022-02-03 06:05:00|162.52|159.72|162.43|159.63|162.52|159.72|161.94|159.14|0
1643868600000|2022-02-03 06:10:00|162.52|159.72|162.62|159.82|162.72|159.92|162.42|159.62|0
1643868900000|2022-02-03 06:15:00|162.72|159.92|162.23|159.43|162.72|159.92|162.23|159.43|0
1643869200000|2022-02-03 06:20:00|162.27|159.47|162.13|159.33|162.27|159.47|161.84|159.04|0
1643869500000|2022-02-03 06:25:00|161.98|159.18|161.83|159.03|162.13|159.33|161.64|158.84|0
1643869800000|2022-02-03 06:30:00|161.93|159.13|162.22|159.42|162.51|159.71|161.64|158.84|0
1643870100000|2022-02-03 06:35:00|162.12|159.32|161.73|158.93|162.12|159.32|161.39|158.59|0
1643870400000|2022-02-03 06:40:00|161.83|159.03|161.83|159.03|162.07|159.27|161.73|158.93|0
1643870700000|2022-02-03 06:45:00|161.87|159.07|161.68|158.88|161.97|159.17|161.44|158.64|0
1643871000000|2022-02-03 06:50:00|161.63|158.83|162.16|159.36|162.21|159.41|161.63|158.83|0
1643871300000|2022-02-03 06:55:00|162.21|159.41|161.72|158.92|162.41|159.61|161.72|158.92|0
1643871600000|2022-02-03 07:00:00|161.82|159.02|162.7|159.9|162.8|160|161.34|158.54|0
1643871900000|2022-02-03 07:05:00|162.74|159.94|162.65|159.85|163.19|160.39|162.6|159.8|0
1643872200000|2022-02-03 07:10:00|162.5|159.7|163.57|160.77|163.87|161.07|162.5|159.7|0
1643872500000|2022-02-03 07:15:00|163.62|160.82|163.48|160.68|163.91|161.11|163.38|160.58|0
1643872800000|2022-02-03 07:20:00|163.47|160.67|164.45|161.65|165.19|162.39|163.18|160.38|0
1643873100000|2022-02-03 07:25:00|164.5|161.7|164.4|161.6|164.99|162.19|164.31|161.51|0
1643873400000|2022-02-03 07:30:00|164.55|161.75|164.7|161.9|164.89|162.09|164.21|161.41|0
1643873700000|2022-02-03 07:35:00|164.89|162.09|165.18|162.38|165.48|162.68|164.7|161.9|0
1643874000000|2022-02-03 07:40:00|165.23|162.43|165.72|162.92|165.72|162.92|164.69|161.89|0
1643874300000|2022-02-03 07:45:00|165.67|162.87|166.07|163.27|166.56|163.76|165.67|162.87|0
1643874600000|2022-02-03 07:50:00|166.17|163.37|166.66|163.86|166.66|163.86|165.67|162.87|0
1643874900000|2022-02-03 07:55:00|166.95|164.15|167.15|164.35|167.45|164.65|166.95|164.15|0
1643875200000|2022-02-03 08:00:00|167.25|164.45|167.2|164.4|167.84|165.04|166.11|163.31|0
1643875500000|2022-02-03 08:05:00|166.95|164.55|165.76|163.36|167.54|165.14|165.66|163.26|0
1643875800000|2022-02-03 08:10:00|165.66|163.26|165.86|163.46|166.35|163.95|165.27|162.87|0
1643876100000|2022-02-03 08:15:00|165.76|163.36|166.15|163.75|167.84|165.44|165.46|163.06|0
1643876400000|2022-02-03 08:20:00|166|163.6|165.36|162.96|166.15|163.75|164.62|162.22|0
1643876700000|2022-02-03 08:25:00|165.56|163.16|164.97|162.57|166.25|163.85|164.67|162.27|0
1643877000000|2022-02-03 08:30:00|164.87|162.47|165.55|163.15|166.05|163.65|164.87|162.47|0
1643877300000|2022-02-03 08:35:00|165.5|163.1|165.4|163|165.65|163.25|164.77|162.37|0
1643877600000|2022-02-03 08:40:00|165.16|162.76|165.26|162.86|166.04|163.64|164.86|162.46|0
1643877900000|2022-02-03 08:45:00|165.16|162.76|165.47|163.07|166.53|164.13|163.63|161.23|0
1643878200000|2022-02-03 08:50:00|165.56|163.16|165.66|163.26|166.01|163.61|165.47|163.07|0
1643878500000|2022-02-03 08:55:00|165.71|163.31|166.15|163.75|166.45|164.05|165.56|163.16|0
1643878800000|2022-02-03 09:00:00|166|163.6|165.02|162.62|166.55|164.15|164.77|162.37|0
1643879100000|2022-02-03 09:05:00|165.07|162.67|164.62|162.22|165.17|162.77|164.28|161.88|0
1643879400000|2022-02-03 09:10:00|164.67|162.27|165.36|162.96|165.56|163.16|164.28|161.88|0
1643879700000|2022-02-03 09:15:00|165.31|162.91|166.05|163.65|166.24|163.84|164.96|162.56|0
1643880000000|2022-02-03 09:20:00|166.15|163.75|165.95|163.55|166.34|163.94|165.26|162.86|0
1643880300000|2022-02-03 09:25:00|166.04|163.64|164.66|162.26|166.04|163.64|164.57|162.17|0
1643880600000|2022-02-03 09:30:00|164.61|162.21|164.66|162.26|165.06|162.66|164.61|162.21|0
1643880900000|2022-02-03 09:35:00|164.56|162.16|163.88|161.48|164.56|162.16|163.49|161.09|0
1643881200000|2022-02-03 09:40:00|163.78|161.38|162.22|159.82|163.78|161.38|161.44|159.04|0
1643881500000|2022-02-03 09:45:00|162.12|159.72|163.14|160.74|163.58|161.18|162.12|159.72|0
1643881800000|2022-02-03 09:50:00|163.09|160.69|161.73|159.33|163.58|161.18|161.73|159.33|0
1643882100000|2022-02-03 09:55:00|161.53|159.13|160.95|158.55|161.92|159.52|160.37|157.97|0
1643882400000|2022-02-03 10:00:00|160.85|158.45|161.53|159.13|161.53|159.13|160.37|157.97|0
1643882700000|2022-02-03 10:05:00|161.43|159.03|162.31|159.91|162.69|160.29|161.24|158.84|0
1643883000000|2022-02-03 10:10:00|162.4|160|162.11|159.71|163.08|160.68|161.82|159.42|0
1643883300000|2022-02-03 10:15:00|162.21|159.81|162.98|160.58|163.08|160.68|162.16|159.76|0
1643883600000|2022-02-03 10:20:00|163.08|160.68|161.52|159.12|163.28|160.88|161.43|159.03|0
1643883900000|2022-02-03 10:25:00|161.43|159.03|161.71|159.31|162.59|160.19|161.23|158.83|0
1643884200000|2022-02-03 10:30:00|161.62|159.22|162.2|159.8|162.39|159.99|161.62|159.22|0
1643884500000|2022-02-03 10:35:00|162.34|159.94|161.61|159.21|162.34|159.94|161.13|158.73|0
1643884800000|2022-02-03 10:40:00|161.52|159.12|161.71|159.31|161.9|159.5|161.22|158.82|0
1643885100000|2022-02-03 10:45:00|161.76|159.36|161.22|158.82|162|159.6|161.13|158.73|0
1643885400000|2022-02-03 10:50:00|161.17|158.77|160.64|158.24|161.32|158.92|160.54|158.14|0
1643885700000|2022-02-03 10:55:00|160.54|158.14|160.64|158.24|160.83|158.43|159.77|157.37|0
1643886000000|2022-02-03 11:00:00|160.74|158.34|160.83|158.43|161.41|159.01|159.67|157.27|0
1643886300000|2022-02-03 11:05:00|160.88|158.48|162.09|159.69|162.67|160.27|160.83|158.43|0
1643886600000|2022-02-03 11:10:00|162.23|159.83|160.73|158.33|162.23|159.83|160.73|158.33|0
1643886900000|2022-02-03 11:15:00|160.63|158.23|160.07|157.67|162.12|159.72|158.05|155.65|0
1643887200000|2022-02-03 11:20:00|160.17|157.77|159.49|157.09|160.17|157.77|159.4|157|0
1643887500000|2022-02-03 11:25:00|159.54|157.14|159.97|157.57|160.26|157.86|159.11|156.71|0
1643887800000|2022-02-03 11:30:00|160.02|157.62|159.39|156.99|160.16|157.76|159.1|156.7|0
1643888100000|2022-02-03 11:35:00|159.3|156.9|159.49|157.09|159.97|157.57|159.2|156.8|0
1643888400000|2022-02-03 11:40:00|159.53|157.13|160.64|158.24|160.74|158.34|159.49|157.09|0
1643888700000|2022-02-03 11:45:00|160.74|158.34|161.12|158.72|161.22|158.82|160.35|157.95|0
1643889000000|2022-02-03 11:50:00|161.07|158.67|161.6|159.2|161.8|159.4|160.93|158.53|0
1643889300000|2022-02-03 11:55:00|161.55|159.15|162.47|160.07|162.57|160.17|161.51|159.11|0
1643889600000|2022-02-03 12:00:00|162.28|159.88|160.34|157.94|162.67|160.27|160.34|157.94|0
1643889900000|2022-02-03 12:05:00|160.25|157.85|161.21|158.81|161.31|158.91|160.05|157.65|0
1643890200000|2022-02-03 12:10:00|161.11|158.71|162.27|159.87|162.37|159.97|161.06|158.66|0
1643890500000|2022-02-03 12:15:00|161.98|159.58|163.63|161.23|163.73|161.33|161.88|159.48|0
1643890800000|2022-02-03 12:20:00|163.58|161.18|162.95|160.55|163.73|161.33|162.85|160.45|0
1643891100000|2022-02-03 12:25:00|162.85|160.45|163.24|160.84|163.34|160.94|161.98|159.58|0
1643891400000|2022-02-03 12:30:00|163.29|160.89|164.31|161.91|164.6|162.2|162.95|160.55|0
1643891700000|2022-02-03 12:35:00|164.26|161.86|167.45|165.05|167.65|165.25|163.97|161.57|0
1643892000000|2022-02-03 12:40:00|167.69|165.29|166.26|163.86|167.89|165.49|166.07|163.67|0
1643892300000|2022-02-03 12:45:00|166.31|163.91|166.26|163.86|167.2|164.8|165.97|163.57|0
1643892600000|2022-02-03 12:50:00|166.07|163.67|167.54|165.14|168.33|165.93|166.07|163.67|0
1643892900000|2022-02-03 12:55:00|167.25|164.85|166.46|164.06|167.25|164.85|165.96|163.56|0
1643893200000|2022-02-03 13:00:00|166.16|163.76|165.67|163.27|166.36|163.96|164.2|161.8|0
1643893500000|2022-02-03 13:05:00|165.77|163.37|164.2|161.8|166.11|163.71|164.1|161.7|0
1643893800000|2022-02-03 13:10:00|164|161.6|163.13|160.73|164.4|162|162.54|160.14|0
1643894100000|2022-02-03 13:15:00|163.22|160.82|164.29|161.89|164.59|162.19|163.12|160.72|0
1643894400000|2022-02-03 13:20:00|164|161.6|163.85|161.45|164.59|162.19|163.22|160.82|0
1643894700000|2022-02-03 13:25:00|163.8|161.4|163.17|160.77|164.49|162.09|163.07|160.67|0
1643895000000|2022-02-03 13:30:00|163.56|161.16|163.6|161.2|164.83|162.43|163.12|160.72|0
1643895300000|2022-02-03 13:35:00|163.55|161.15|162.53|160.13|164.09|161.69|161.95|159.55|0
1643895600000|2022-02-03 13:40:00|162.48|160.08|159.44|157.04|163.41|161.01|159.25|156.85|0
1643895900000|2022-02-03 13:45:00|159.54|157.14|157.82|155.42|160.31|157.91|157.72|155.32|0
1643896200000|2022-02-03 13:50:00|157.77|155.37|157.25|154.85|158.2|155.8|156.77|154.37|0
1643896500000|2022-02-03 13:55:00|157.44|155.04|154.68|152.28|157.91|155.51|154.68|152.28|0
1643896800000|2022-02-03 14:00:00|154.58|152.18|153.92|151.52|154.96|152.56|153.27|150.87|0
1643897100000|2022-02-03 14:05:00|154.02|151.62|158.4|156|158.78|156.38|153.55|151.15|0
1643897400000|2022-02-03 14:10:00|158.45|156.05|158.11|155.71|158.78|156.38|157.64|155.24|0
1643897700000|2022-02-03 14:15:00|157.92|155.52|157.35|154.95|158.5|156.1|157.3|154.9|0
1643898000000|2022-02-03 14:20:00|157.45|155.05|157.68|155.28|158.4|156|156.88|154.48|0
1643898300000|2022-02-03 14:25:00|157.73|155.33|157.54|155.14|158.54|156.14|156.54|154.14|0
1643898600000|2022-02-03 14:30:00|157.63|155.23|155.45|153.05|159.25|156.85|154.23|151.83|0
1643898900000|2022-02-03 14:35:00|156.02|153.62|159.76|157.36|161.75|159.35|155.55|153.15|0
1643899200000|2022-02-03 14:40:00|159.52|157.12|157.81|155.41|160.65|158.25|156.72|154.32|0
1643899500000|2022-02-03 14:45:00|157.72|155.32|154.21|151.81|157.72|155.32|154.21|151.81|0
1643899800000|2022-02-03 14:50:00|154.4|152|154.34|151.94|156.95|154.55|152.92|150.52|0
1643900100000|2022-02-03 14:55:00|154.24|151.84|154.57|152.17|156.51|154.11|153.68|151.28|0
1643900400000|2022-02-03 15:00:00|154.62|152.22|156.45|154.05|158.31|155.91|153.86|151.46|0
1643900700000|2022-02-03 15:05:00|156.5|154.1|157.26|154.86|159.65|157.25|154.75|152.35|0
1643901000000|2022-02-03 15:10:00|158.12|155.72|159.98|157.58|160.13|157.73|156.31|153.91|0
1643901300000|2022-02-03 15:15:00|159.88|157.48|160.68|158.28|163.5|161.1|158.9|156.5|0
1643901600000|2022-02-03 15:20:00|160.88|158.48|159.24|156.84|163.21|160.81|159.04|156.64|0
1643901900000|2022-02-03 15:25:00|159.52|157.12|162.13|159.73|162.13|159.73|159.19|156.79|0
1643902200000|2022-02-03 15:30:00|161.94|159.54|161.16|158.76|163.59|161.19|160.1|157.7|0
1643902500000|2022-02-03 15:35:00|161.26|158.86|161.74|159.34|162.42|160.02|160.1|157.7|0
1643902800000|2022-02-03 15:40:00|161.45|159.05|161.54|159.14|163.3|160.9|161.16|158.76|0
1643903100000|2022-02-03 15:45:00|161.93|159.53|158.6|156.2|162.32|159.92|158.31|155.91|0
1643903400000|2022-02-03 15:50:00|158.84|156.44|160.86|158.46|161.15|158.75|158.84|156.44|0
1643903700000|2022-02-03 15:55:00|160.91|158.51|155.84|153.44|162.12|159.72|154.39|151.99|0
1643904000000|2022-02-03 16:00:00|155.93|153.53|155.07|152.67|156.12|153.72|153.36|150.96|0
1643904300000|2022-02-03 16:05:00|155.12|152.72|157.12|154.72|158.14|155.74|154.97|152.57|0
1643904600000|2022-02-03 16:10:00|156.79|154.39|159.77|157.37|160.45|158.05|156.41|154.01|0
1643904900000|2022-02-03 16:15:00|159.86|157.46|159.09|156.69|160.06|157.66|158.51|156.11|0
1643905200000|2022-02-03 16:20:00|158.99|156.59|155.53|153.13|159.18|156.78|155.2|152.8|0
1643905500000|2022-02-03 16:25:00|155.63|153.23|154.87|152.47|156.58|154.18|153.54|151.14|0
1643905800000|2022-02-03 16:30:00|155.06|152.66|153.54|151.14|155.72|153.32|153.25|150.85|0
1643906100000|2022-02-03 16:35:00|153.44|151.04|153.37|150.97|154.86|152.46|152.5|150.1|0
1643906400000|2022-02-03 16:40:00|153.47|151.07|153.65|151.25|153.99|151.59|152.34|149.94|0
1643906700000|2022-02-03 16:45:00|153.75|151.35|153.49|151.09|154.53|152.13|153.09|150.69|0
1643907000000|2022-02-03 16:50:00|153.54|151.14|154.17|151.77|156.21|153.81|153.49|151.09|0
1643907300000|2022-02-03 16:55:00|154.22|151.82|151.83|149.43|155.21|152.81|151.83|149.43|0
1643907600000|2022-02-03 17:00:00|151.96|149.56|149.5|147.1|153.23|150.83|149.22|146.82|0
1643907900000|2022-02-03 17:05:00|149.59|147.19|150.98|148.58|151.07|148.67|149.31|146.91|0
1643908200000|2022-02-03 17:10:00|150.61|148.21|153.04|150.64|153.14|150.74|150|147.6|0
1643908500000|2022-02-03 17:15:00|152.95|150.55|149.41|147.01|152.95|150.55|149.41|147.01|0
1643908800000|2022-02-03 17:20:00|148.86|146.46|152.01|149.61|152.29|149.89|148.86|146.46|0
1643909100000|2022-02-03 17:25:00|152.1|149.7|152.1|149.7|152.94|150.54|151.54|149.14|0
1643909400000|2022-02-03 17:30:00|151.82|149.42|151.54|149.14|152.85|150.45|150.15|147.75|0
1643909700000|2022-02-03 17:35:00|151.68|149.28|152.85|150.45|153.79|151.39|151.54|149.14|0
1643910000000|2022-02-03 17:40:00|152.94|150.54|150.98|148.58|153.64|151.24|150.98|148.58|0
1643910300000|2022-02-03 17:45:00|150.6|148.2|149.68|147.28|151.58|149.18|148.75|146.35|0
1643910600000|2022-02-03 17:50:00|149.86|147.46|150|147.6|150.88|148.48|149.58|147.18|0
1643910900000|2022-02-03 17:55:00|149.9|147.5|151.44|149.04|151.72|149.32|149.3|146.9|0
1643911200000|2022-02-03 18:00:00|151.25|148.85|149.39|146.99|151.25|148.85|149.03|146.63|0
1643911500000|2022-02-03 18:05:00|149.3|146.9|148.84|146.44|150.88|148.48|148.75|146.35|0
1643911800000|2022-02-03 18:10:00|148.29|145.89|149.93|147.53|150.07|147.67|147.73|145.33|0
1643912100000|2022-02-03 18:15:00|150.07|147.67|150.44|148.04|151.37|148.97|149.74|147.34|0
1643912400000|2022-02-03 18:20:00|150.39|147.99|152.58|150.18|153.1|150.7|150.11|147.71|0
1643912700000|2022-02-03 18:25:00|152.68|150.28|151.65|149.25|152.86|150.46|151.23|148.83|0
1643913000000|2022-02-03 18:30:00|151.74|149.34|153.05|150.65|154.08|151.68|151.46|149.06|0
1643913300000|2022-02-03 18:35:00|152.95|150.55|151.46|149.06|153|150.6|150.62|148.22|0
1643913600000|2022-02-03 18:40:00|151.64|149.24|151.36|148.96|152.2|149.8|151.13|148.73|0
1643913900000|2022-02-03 18:45:00|151.73|149.33|152.39|149.99|152.86|150.46|151.36|148.96|0
1643914200000|2022-02-03 18:50:00|152.34|149.94|150.98|148.58|152.48|150.08|150.61|148.21|0
1643914500000|2022-02-03 18:55:00|151.17|148.77|151.36|148.96|151.92|149.52|150.43|148.03|0
1643914800000|2022-02-03 19:00:00|151.26|148.86|152.66|150.26|153.22|150.82|150.61|148.21|0
1643915100000|2022-02-03 19:05:00|152.61|150.21|152.66|150.26|153.6|151.2|152.1|149.7|0
1643915400000|2022-02-03 19:10:00|152.7|150.3|151.39|148.99|153.13|150.73|151.16|148.76|0
1643915700000|2022-02-03 19:15:00|151.63|149.23|152.19|149.79|152.7|150.3|151.58|149.18|0
1643916000000|2022-02-03 19:20:00|152.09|149.69|151.63|149.23|152.75|150.35|151.25|148.85|0
1643916300000|2022-02-03 19:25:00|151.53|149.13|149.77|147.37|151.91|149.51|148.84|146.44|0
1643916600000|2022-02-03 19:30:00|149.72|147.32|150.54|148.14|151|148.6|148.02|145.62|0
1643916900000|2022-02-03 19:35:00|150.91|148.51|148.05|145.65|151.1|148.7|147.69|145.29|0
1643917200000|2022-02-03 19:40:00|147.96|145.56|145.05|142.65|147.96|145.56|144.87|142.47|0
1643917500000|2022-02-03 19:45:00|145.32|142.92|145.79|143.39|146.82|144.42|144.51|142.11|0
1643917800000|2022-02-03 19:50:00|145.74|143.34|146.15|143.75|146.42|144.02|145.42|143.02|0
1643918100000|2022-02-03 19:55:00|146.24|143.84|146.87|144.47|147.69|145.29|145.97|143.57|0
1643918400000|2022-02-03 20:00:00|146.96|144.56|145.06|142.66|147.96|145.56|144.43|142.03|0
1643918700000|2022-02-03 20:05:00|145.24|142.84|145.24|142.84|146.6|144.2|144.88|142.48|0
1643919000000|2022-02-03 20:10:00|145.15|142.75|147.23|144.83|147.41|145.01|144.97|142.57|0
1643919300000|2022-02-03 20:15:00|147.14|144.74|147.82|145.42|149.15|146.75|146.73|144.33|0
1643919600000|2022-02-03 20:20:00|147.64|145.24|147.64|145.24|149.57|147.17|147.55|145.15|0
1643919900000|2022-02-03 20:25:00|147.55|145.15|146.95|144.55|147.64|145.24|145.81|143.41|0
1643920200000|2022-02-03 20:30:00|146.81|144.41|142.66|140.26|146.81|144.41|142.66|140.26|0
1643920500000|2022-02-03 20:35:00|142.48|140.08|142.34|139.94|143.55|141.15|141.41|139.01|0
1643920800000|2022-02-03 20:40:00|142.21|139.81|142.83|140.43|144.18|141.78|141.85|139.45|0
1643921100000|2022-02-03 20:45:00|142.3|139.9|140.61|138.21|142.3|139.9|139.9|137.5|0
1643921400000|2022-02-03 20:50:00|140.52|138.12|137.26|134.86|140.52|138.12|136.83|134.43|0
1643921700000|2022-02-03 20:55:00|137.87|135.47|139.17|136.77|142.56|140.16|137.79|135.39|0
1643922000000|2022-02-03 21:00:00|139.61|137.21|156.17|153.77|156.17|153.77|139.61|137.21|0
1643922300000|2022-02-03 21:05:00|156.12|153.72|150.49|148.09|156.92|154.52|149.52|147.12|0
1643922600000|2022-02-03 21:10:00|150.76|148.36|152.02|149.62|152.06|149.66|149.52|147.12|0
1643922900000|2022-02-03 21:15:00|151.89|149.09|158.24|155.44|158.57|155.77|151.61|148.81|0
1643923200000|2022-02-03 21:20:00|158.29|155.49|157.19|154.39|158.53|155.73|157|154.2|0
1643923500000|2022-02-03 21:25:00|157|154.2|157.62|154.82|157.95|155.15|156.24|153.44|0
1643923800000|2022-02-03 21:30:00|157.57|154.77|157.66|154.86|158.71|155.91|157.47|154.67|0
1643924100000|2022-02-03 21:35:00|157.61|154.81|158.71|155.91|158.71|155.91|157.38|154.58|0
1643924400000|2022-02-03 21:40:00|158.81|156.01|159.23|156.43|159.57|156.77|158.14|155.34|0
1643924700000|2022-02-03 21:45:00|159.28|156.48|158.61|155.81|159.28|156.48|158.52|155.72|0
1643925000000|2022-02-03 21:50:00|158.56|155.76|160.62|157.82|160.62|157.82|157.94|155.14|0
1643925300000|2022-02-03 21:55:00|160.53|157.73|160.43|157.63|161.3|158.5|159.99|157.19|0
1643925600000|2022-02-03 22:00:00|160.52|157.72|159.9|157.1|160.52|157.72|159.61|156.81|0
1643925900000|2022-02-03 22:05:00|159.92|157.12|158.95|156.15|159.92|157.12|158.95|156.15|0
1643926200000|2022-02-03 22:10:00|158.99|156.19|158.6|155.8|158.99|156.19|158.28|155.48|0
1643926500000|2022-02-03 22:15:00|158.61|155.81|157.89|155.09|158.72|155.92|157.89|155.09|0
1643926800000|2022-02-03 22:20:00|157.96|155.16|157.6|154.8|158.03|155.23|157.55|154.75|0
1643927100000|2022-02-03 22:25:00|157.64|154.84|156.67|153.87|157.64|154.84|156.6|153.8|0
1643927400000|2022-02-03 22:30:00|156.65|153.85|157.65|154.85|157.65|154.85|156.64|153.84|0
1643927700000|2022-02-03 22:35:00|157.58|154.78|156.98|154.18|158.76|155.96|156.94|154.14|0
1643928000000|2022-02-03 22:40:00|157.08|154.28|158.03|155.23|158.65|155.85|157.08|154.28|0
1643928300000|2022-02-03 22:45:00|158.05|155.25|157.26|154.46|158.13|155.33|157.16|154.36|0
1643928600000|2022-02-03 22:50:00|157.24|154.44|158.25|155.45|158.3|155.5|157.2|154.4|0
1643928900000|2022-02-03 22:55:00|158.24|155.44|158.81|156.01|158.87|156.07|158.18|155.38|0
1643929200000|2022-02-03 23:00:00|158.66|155.86|158.2|155.4|158.73|155.93|156.68|153.88|0
1643929500000|2022-02-03 23:05:00|158.34|155.54|158.87|156.07|159.54|156.74|158.34|155.54|0
1643929800000|2022-02-03 23:10:00|159.01|156.21|159.01|156.21|160.11|157.31|158.63|155.83|0
1643930100000|2022-02-03 23:15:00|158.96|156.16|160.44|157.64|160.73|157.93|158.91|156.11|0
1643930400000|2022-02-03 23:20:00|160.5|157.7|160.11|157.31|160.88|158.08|159.82|157.02|0
1643930700000|2022-02-03 23:25:00|160.3|157.5|159.24|156.44|160.3|157.5|159.05|156.25|0
1643931000000|2022-02-03 23:30:00|159.34|156.54|160.15|157.35|160.3|157.5|159.34|156.54|0
1643931300000|2022-02-03 23:35:00|160.1|157.3|160.3|157.5|160.39|157.59|159.34|156.54|0
1643931600000|2022-02-03 23:40:00|160.34|157.54|159.95|157.15|160.63|157.83|159.28|156.48|0
1643931900000|2022-02-03 23:45:00|159.86|157.06|160.29|157.49|161.06|158.26|159.86|157.06|0
1643932200000|2022-02-03 23:50:00|160.2|157.4|159.28|156.48|160.29|157.49|159.04|156.24|0
1643932500000|2022-02-03 23:55:00|159.43|156.63|159.04|156.24|159.43|156.63|158.66|155.86|0
1643932800000|2022-02-04 00:00:00|159.37|156.57|160.09|157.29|160.19|157.39|158.37|155.57|0
1643933100000|2022-02-04 00:05:00|160.19|157.39|160.52|157.72|160.67|157.87|159.33|156.53|0
1643933400000|2022-02-04 00:10:00|160.57|157.77|160.19|157.39|160.86|158.06|160.09|157.29|0
1643933700000|2022-02-04 00:15:00|160.33|157.53|159.85|157.05|160.57|157.77|159.51|156.71|0
1643934000000|2022-02-04 00:20:00|159.8|157|159.8|157|160.28|157.48|159.61|156.81|0
1643934300000|2022-02-04 00:25:00|159.89|157.09|159.32|156.52|160.28|157.48|159.03|156.23|0
1643934600000|2022-02-04 00:30:00|159.51|156.71|158.02|155.22|159.51|156.71|157.88|155.08|0
1643934900000|2022-02-04 00:35:00|157.98|155.18|157.78|154.98|158.69|155.89|157.78|154.98|0
1643935200000|2022-02-04 00:40:00|157.88|155.08|158.07|155.27|158.36|155.56|157.69|154.89|0
1643935500000|2022-02-04 00:45:00|158.11|155.31|158.73|155.93|159.12|156.32|158.07|155.27|0
1643935800000|2022-02-04 00:50:00|158.64|155.84|158.73|155.93|159.12|156.32|158.4|155.6|0
1643936100000|2022-02-04 00:55:00|158.54|155.74|158.83|156.03|159.02|156.22|158.54|155.74|0
1643936400000|2022-02-04 01:00:00|158.64|155.84|158.44|155.64|159.06|156.26|157.49|154.69|0
1643936700000|2022-02-04 01:05:00|158.35|155.55|157.3|154.5|158.35|155.55|157.01|154.21|0
1643937000000|2022-02-04 01:10:00|157.25|154.45|156.92|154.12|157.3|154.5|156.4|153.6|0
1643937300000|2022-02-04 01:15:00|157.01|154.21|155.97|153.17|157.49|154.69|155.78|152.98|0
1643937600000|2022-02-04 01:20:00|155.87|153.07|155.97|153.17|156.25|153.45|155.49|152.69|0
1643937900000|2022-02-04 01:25:00|156.06|153.26|156.53|153.73|156.82|154.02|155.26|152.46|0
1643938200000|2022-02-04 01:30:00|156.72|153.92|155.49|152.69|156.91|154.11|155.49|152.69|0
1643938500000|2022-02-04 01:35:00|155.58|152.78|154.69|151.89|155.87|153.07|154.64|151.84|0
1643938800000|2022-02-04 01:40:00|154.64|151.84|154.55|151.75|155.16|152.36|154.27|151.47|0
1643939100000|2022-02-04 01:45:00|154.64|151.84|154.21|151.41|154.64|151.84|153.05|150.25|0
1643939400000|2022-02-04 01:50:00|154.26|151.46|154.64|151.84|154.73|151.93|154.12|151.32|0
1643939700000|2022-02-04 01:55:00|154.59|151.79|154.12|151.32|154.82|152.02|153.98|151.18|0
1643940000000|2022-02-04 02:00:00|154.21|151.41|154.68|151.88|154.73|151.93|154.16|151.36|0
1643940300000|2022-02-04 02:05:00|154.63|151.83|155.67|152.87|155.76|152.96|154.58|151.78|0
1643940600000|2022-02-04 02:10:00|155.76|152.96|156.14|153.34|156.8|154|155.76|152.96|0
1643940900000|2022-02-04 02:15:00|156.09|153.29|157.18|154.38|157.27|154.47|156.04|153.24|0
1643941200000|2022-02-04 02:20:00|157.27|154.47|156.61|153.81|157.56|154.76|156.51|153.71|0
1643941500000|2022-02-04 02:25:00|156.56|153.76|157.12|154.32|157.17|154.37|156.42|153.62|0
1643941800000|2022-02-04 02:30:00|157.08|154.28|157.84|155.04|157.84|155.04|156.89|154.09|0
1643942100000|2022-02-04 02:35:00|157.74|154.94|157.36|154.56|157.74|154.94|157.08|154.28|0
1643942400000|2022-02-04 02:40:00|157.45|154.65|156.88|154.08|157.64|154.84|156.88|154.08|0
1643942700000|2022-02-04 02:45:00|156.98|154.18|156.98|154.18|156.98|154.18|156.69|153.89|0
1643943000000|2022-02-04 02:50:00|157.07|154.27|157.16|154.36|157.45|154.65|156.6|153.8|0
1643943300000|2022-02-04 02:55:00|157.11|154.31|156.5|153.7|157.11|154.31|156.5|153.7|0
1643943600000|2022-02-04 03:00:00|156.59|153.79|156.59|153.79|156.73|153.93|156.12|153.32|0
1643943900000|2022-02-04 03:05:00|156.69|153.89|157.2|154.4|157.39|154.59|156.69|153.89|0
1643944200000|2022-02-04 03:10:00|157.25|154.45|158.3|155.5|158.3|155.5|157.2|154.4|0
1643944500000|2022-02-04 03:15:00|158.11|155.31|158.01|155.21|158.39|155.59|157.82|155.02|0
1643944800000|2022-02-04 03:20:00|158.11|155.31|158.1|155.3|158.3|155.5|157.82|155.02|0
1643945100000|2022-02-04 03:25:00|158.05|155.25|157.72|154.92|158.1|155.3|157.44|154.64|0
1643945400000|2022-02-04 03:30:00|157.67|154.87|157.05|154.25|158.01|155.21|156.77|153.97|0
1643945700000|2022-02-04 03:35:00|157.1|154.3|157.62|154.82|157.72|154.92|157.05|154.25|0
1643946000000|2022-02-04 03:40:00|157.53|154.73|157.38|154.58|157.81|155.01|157.38|154.58|0
1643946300000|2022-02-04 03:45:00|157.43|154.63|157.52|154.72|157.91|155.11|157.43|154.63|0
1643946600000|2022-02-04 03:50:00|157.57|154.77|157.66|154.86|158.04|155.24|157.38|154.58|0
1643946900000|2022-02-04 03:55:00|157.62|154.82|157.76|154.96|158|155.2|157.61|154.81|0
1643947200000|2022-02-04 04:00:00|157.9|155.1|157.99|155.19|158.38|155.58|157.85|155.05|0
1643947500000|2022-02-04 04:05:00|158.04|155.24|157.71|154.91|158.09|155.29|157.61|154.81|0
1643947800000|2022-02-04 04:10:00|157.61|154.81|157.94|155.14|158.13|155.33|157.61|154.81|0
1643948100000|2022-02-04 04:15:00|157.99|155.19|158.18|155.38|158.37|155.57|157.99|155.19|0
1643948400000|2022-02-04 04:20:00|158.13|155.33|158.46|155.66|158.85|156.05|158.08|155.28|0
1643948700000|2022-02-04 04:25:00|158.37|155.57|158.56|155.76|158.94|156.14|158.37|155.57|0
1643949000000|2022-02-04 04:30:00|158.65|155.85|159.13|156.33|159.13|156.33|158.65|155.85|0
1643949300000|2022-02-04 04:35:00|159.22|156.42|159.13|156.33|159.7|156.9|158.94|156.14|0
1643949600000|2022-02-04 04:40:00|159.08|156.28|159.32|156.52|159.61|156.81|159.08|156.28|0
1643949900000|2022-02-04 04:45:00|159.12|156.32|159.41|156.61|159.6|156.8|159.07|156.27|0
1643950200000|2022-02-04 04:50:00|159.31|156.51|159.12|156.32|159.31|156.51|158.93|156.13|0
1643950500000|2022-02-04 04:55:00|159.22|156.42|159.69|156.89|159.69|156.89|158.93|156.13|0
1643950800000|2022-02-04 05:00:00|159.89|157.09|160.27|157.47|160.46|157.66|159.89|157.09|0
1643951100000|2022-02-04 05:05:00|160.36|157.56|160.17|157.37|160.75|157.95|160.07|157.27|0
1643951400000|2022-02-04 05:10:00|160.12|157.32|160.02|157.22|160.56|157.76|159.98|157.18|0
1643951700000|2022-02-04 05:15:00|159.98|157.18|160.74|157.94|161.42|158.62|159.98|157.18|0
1643952000000|2022-02-04 05:20:00|160.69|157.89|161.03|158.23|161.23|158.43|160.69|157.89|0
1643952300000|2022-02-04 05:25:00|161.13|158.33|160.55|157.75|161.42|158.62|160.26|157.46|0
1643952600000|2022-02-04 05:30:00|160.64|157.84|160.45|157.65|160.84|158.04|160.16|157.36|0
1643952900000|2022-02-04 05:35:00|160.55|157.75|160.64|157.84|160.74|157.94|159.97|157.17|0
1643953200000|2022-02-04 05:40:00|160.59|157.79|160.54|157.74|160.83|158.03|160.2|157.4|0
1643953500000|2022-02-04 05:45:00|160.45|157.65|160.54|157.74|160.54|157.74|160.06|157.26|0
1643953800000|2022-02-04 05:50:00|160.44|157.64|160.92|158.12|161.12|158.32|160.44|157.64|0
1643954100000|2022-02-04 05:55:00|160.97|158.17|161.5|158.7|161.7|158.9|160.97|158.17|0
1643954400000|2022-02-04 06:00:00|161.64|158.84|161.6|158.8|161.69|158.89|160.83|158.03|0
1643954700000|2022-02-04 06:05:00|161.5|158.7|161.88|159.08|161.89|159.09|161.5|158.7|0
1643955000000|2022-02-04 06:10:00|161.79|158.99|161.35|158.55|161.98|159.18|161.21|158.41|0
1643955300000|2022-02-04 06:15:00|161.3|158.5|161.69|158.89|161.69|158.89|161.11|158.31|0
1643955600000|2022-02-04 06:20:00|161.59|158.79|160.82|158.02|161.98|159.18|160.72|157.92|0
1643955900000|2022-02-04 06:25:00|160.77|157.97|160.81|158.01|161.3|158.5|160.48|157.68|0
1643956200000|2022-02-04 06:30:00|160.96|158.16|160.62|157.82|161.68|158.88|160.62|157.82|0
1643956500000|2022-02-04 06:35:00|160.57|157.77|160.86|158.06|161.2|158.4|160.43|157.63|0
1643956800000|2022-02-04 06:40:00|160.91|158.11|161.77|158.97|161.87|159.07|160.76|157.96|0
1643957100000|2022-02-04 06:45:00|161.82|159.02|161.68|158.88|161.97|159.17|161.53|158.73|0
1643957400000|2022-02-04 06:50:00|161.63|158.83|161.96|159.16|162.16|159.36|161.1|158.3|0
1643957700000|2022-02-04 06:55:00|162.06|159.26|161.58|158.78|162.16|159.36|161.38|158.58|0
1643958000000|2022-02-04 07:00:00|161.67|158.87|161.33|158.53|161.96|159.16|161.14|158.34|0
1643958300000|2022-02-04 07:05:00|161.28|158.48|162.35|159.55|162.44|159.64|161.09|158.29|0
1643958600000|2022-02-04 07:10:00|162.25|159.45|160.46|157.66|162.25|159.45|160.41|157.61|0
1643958900000|2022-02-04 07:15:00|160.51|157.71|159.35|156.55|160.8|158|159.16|156.36|0
1643959200000|2022-02-04 07:20:00|159.45|156.65|159.35|156.55|159.54|156.74|158.87|156.07|0
1643959500000|2022-02-04 07:25:00|159.45|156.65|160.22|157.42|161.81|159.01|158.97|156.17|0
1643959800000|2022-02-04 07:30:00|160.31|157.51|161.18|158.38|161.37|158.57|160.22|157.42|0
1643960100000|2022-02-04 07:35:00|161.13|158.33|157.13|154.33|161.18|158.38|157.04|154.24|0
1643960400000|2022-02-04 07:40:00|156.99|154.19|155.42|152.62|157.52|154.72|155.33|152.53|0
1643960700000|2022-02-04 07:45:00|155.33|152.53|156.27|153.47|156.66|153.86|155.33|152.53|0
1643961000000|2022-02-04 07:50:00|156.18|153.38|155.61|152.81|156.94|154.14|155.42|152.62|0
1643961300000|2022-02-04 07:55:00|155.7|152.9|156.08|153.28|156.65|153.85|154.99|152.19|0
1643961600000|2022-02-04 08:00:00|155.65|152.85|157.08|154.28|157.51|154.71|155.65|152.85|0
1643961900000|2022-02-04 08:05:00|156.93|154.53|156.92|154.52|158.07|155.67|155.97|153.57|0
1643962200000|2022-02-04 08:10:00|157.11|154.71|156.54|154.14|157.54|155.14|156.45|154.05|0
1643962500000|2022-02-04 08:15:00|156.64|154.24|157.49|155.09|158.64|156.24|156.35|153.95|0
1643962800000|2022-02-04 08:20:00|157.54|155.14|155.87|153.47|157.78|155.38|155.78|153.38|0
1643963100000|2022-02-04 08:25:00|155.92|153.52|153.89|151.49|155.97|153.57|153.65|151.25|0
1643963400000|2022-02-04 08:30:00|153.79|151.39|153.79|151.39|154.45|152.05|153.23|150.83|0
1643963700000|2022-02-04 08:35:00|153.7|151.3|153.27|150.87|153.88|151.48|152.85|150.45|0
1643964000000|2022-02-04 08:40:00|153.22|150.82|153.22|150.82|153.5|151.1|151.82|149.42|0
1643964300000|2022-02-04 08:45:00|153.08|150.68|151.63|149.23|153.22|150.82|151.35|148.95|0
1643964600000|2022-02-04 08:50:00|151.54|149.14|151.91|149.51|152|149.6|150.79|148.39|0
1643964900000|2022-02-04 08:55:00|151.95|149.55|152.84|150.44|153.31|150.91|151.95|149.55|0
1643965200000|2022-02-04 09:00:00|152.75|150.35|152.47|150.07|154.11|151.71|152|149.6|0
1643965500000|2022-02-04 09:05:00|152.56|150.16|151.53|149.13|152.93|150.53|151.44|149.04|0
1643965800000|2022-02-04 09:10:00|151.44|149.04|152.13|149.73|152.13|149.73|148.44|146.04|0
1643966100000|2022-02-04 09:15:00|152.31|149.91|151.66|149.26|153.06|150.66|151.28|148.88|0
1643966400000|2022-02-04 09:20:00|151.56|149.16|150.63|148.23|151.56|149.16|150.08|147.68|0
1643966700000|2022-02-04 09:25:00|150.72|148.32|151.56|149.16|152.31|149.91|149.61|147.21|0
1643967000000|2022-02-04 09:30:00|151.65|149.25|152.68|150.28|152.68|150.28|151.33|148.93|0
1643967300000|2022-02-04 09:35:00|152.72|150.32|152.86|150.46|153.52|151.12|152.3|149.9|0
1643967600000|2022-02-04 09:40:00|152.77|150.37|152.02|149.62|152.86|150.46|150.9|148.5|0
1643967900000|2022-02-04 09:45:00|152.11|149.71|152.11|149.71|152.86|150.46|152.11|149.71|0
1643968200000|2022-02-04 09:50:00|152.21|149.81|151.92|149.52|152.3|149.9|150.99|148.59|0
1643968500000|2022-02-04 09:55:00|151.83|149.43|150.34|147.94|151.83|149.43|150.16|147.76|0
1643968800000|2022-02-04 10:00:00|150.16|147.76|149.6|147.2|150.43|148.03|149.09|146.69|0
1643969100000|2022-02-04 10:05:00|149.51|147.11|147.94|145.54|149.51|147.11|147.57|145.17|0
1643969400000|2022-02-04 10:10:00|147.85|145.45|147.02|144.62|148.22|145.82|146.57|144.17|0
1643969700000|2022-02-04 10:15:00|146.93|144.53|146.02|143.62|147.11|144.71|145.75|143.35|0
1643970000000|2022-02-04 10:20:00|145.93|143.53|145.3|142.9|146.48|144.08|142.4|140|0
1643970300000|2022-02-04 10:25:00|145.26|142.86|145.53|143.13|146.8|144.4|145.26|142.86|0
1643970600000|2022-02-04 10:30:00|145.44|143.04|144.77|142.37|145.44|143.04|141.65|139.25|0
1643970900000|2022-02-04 10:35:00|145.09|142.69|144.54|142.14|145.67|143.27|144.14|141.74|0
1643971200000|2022-02-04 10:40:00|144.68|142.28|144.45|142.05|145.31|142.91|143.87|141.47|0
1643971500000|2022-02-04 10:45:00|144.23|141.83|143.69|141.29|144.99|142.59|142.84|140.44|0
1643971800000|2022-02-04 10:50:00|143.51|141.11|143.87|141.47|145.67|143.27|143.51|141.11|0
1643972100000|2022-02-04 10:55:00|144.41|142.01|145.03|142.63|145.4|143|142.44|140.04|0
1643972400000|2022-02-04 11:00:00|144.94|142.54|143.19|140.79|145.03|142.63|142.7|140.3|0
1643972700000|2022-02-04 11:05:00|142.7|140.3|140.93|138.53|143.6|141.2|140.48|138.08|0
1643973000000|2022-02-04 11:10:00|140.75|138.35|139.43|137.03|140.75|138.35|138.9|136.5|0
1643973300000|2022-02-04 11:15:00|139.16|136.76|139|136.6|140.38|137.98|137.35|134.95|0
1643973600000|2022-02-04 11:20:00|138.91|136.51|135.99|133.59|139.08|136.68|135.64|133.24|0
1643973900000|2022-02-04 11:25:00|136.16|133.76|140.79|138.39|141.5|139.1|136.16|133.76|0
1643974200000|2022-02-04 11:30:00|140.66|138.26|140.79|138.39|141.68|139.28|140.18|137.78|0
1643974500000|2022-02-04 11:35:00|140.75|138.35|142.38|139.98|142.78|140.38|139.91|137.51|0
1643974800000|2022-02-04 11:40:00|142.25|139.85|140.79|138.39|142.25|139.85|140.7|138.3|0
1643975100000|2022-02-04 11:45:00|140.74|138.34|139.03|136.63|140.79|138.39|138.6|136.2|0
1643975400000|2022-02-04 11:50:00|138.9|136.5|138.85|136.45|139.03|136.63|137.81|135.41|0
1643975700000|2022-02-04 11:55:00|138.94|136.54|136.68|134.28|139.12|136.72|136.68|134.28|0
1643976000000|2022-02-04 12:00:00|136.85|134.45|139.37|136.97|139.55|137.15|136.85|134.45|0
1643976300000|2022-02-04 12:05:00|139.46|137.06|139.64|137.24|139.99|137.59|138.33|135.93|0
1643976600000|2022-02-04 12:10:00|139.37|136.97|138.5|136.1|139.81|137.41|137.63|135.23|0
1643976900000|2022-02-04 12:15:00|138.45|136.05|139.54|137.14|139.63|137.23|137.89|135.49|0
1643977200000|2022-02-04 12:20:00|139.59|137.19|140.25|137.85|140.86|138.46|138.93|136.53|0
1643977500000|2022-02-04 12:25:00|140.33|137.93|141.7|139.3|141.74|139.34|140.25|137.85|0
1643977800000|2022-02-04 12:30:00|141.66|139.26|141.03|138.63|141.66|139.26|140.37|137.97|0
1643978100000|2022-02-04 12:35:00|141.21|138.81|141.96|139.56|142.1|139.7|141.03|138.63|0
1643978400000|2022-02-04 12:40:00|141.92|139.52|141.74|139.34|142.09|139.69|140.9|138.5|0
1643978700000|2022-02-04 12:45:00|141.78|139.38|144.68|142.28|144.86|142.46|141.78|139.38|0
1643979000000|2022-02-04 12:50:00|144.59|142.19|145.26|142.86|145.76|143.36|144.23|141.83|0
1643979300000|2022-02-04 12:55:00|145.31|142.91|145.31|142.91|146.39|143.99|144.95|142.55|0
1643979600000|2022-02-04 13:00:00|145.4|143|143.6|141.2|145.71|143.31|143.42|141.02|0
1643979900000|2022-02-04 13:05:00|143.55|141.15|143.64|141.24|144.18|141.78|143.06|140.66|0
1643980200000|2022-02-04 13:10:00|143.69|141.29|146.52|144.12|146.52|144.12|142.97|140.57|0
1643980500000|2022-02-04 13:15:00|146.43|144.03|141.1|138.7|146.57|144.17|141.1|138.7|0
1643980800000|2022-02-04 13:20:00|141.14|138.74|140.95|138.55|141.19|138.79|139.49|137.09|0
1643981100000|2022-02-04 13:25:00|140.73|138.33|140.68|138.28|142.51|140.11|140.46|138.06|0
1643981400000|2022-02-04 13:30:00|139.49|137.09|131.67|129.27|140.02|137.62|130.78|128.38|0
1643981700000|2022-02-04 13:35:00|131.54|129.14|134.99|132.59|135.17|132.77|126.83|124.43|0
1643982000000|2022-02-04 13:40:00|134.39|131.99|133.3|130.9|135.34|132.94|132.68|130.28|0
1643982300000|2022-02-04 13:45:00|133.51|131.11|135.1|132.7|136.31|133.91|133.47|131.07|0
1643982600000|2022-02-04 13:50:00|135.06|132.66|134.33|131.93|135.97|133.57|133.13|130.73|0
1643982900000|2022-02-04 13:55:00|134.15|131.75|132.1|129.7|134.8|132.4|132.1|129.7|0
1643983200000|2022-02-04 14:00:00|132.19|129.79|129.82|127.42|132.36|129.96|129.24|126.84|0
1643983500000|2022-02-04 14:05:00|129.74|127.34|132.36|129.96|132.78|130.38|129.66|127.26|0
1643983800000|2022-02-04 14:10:00|132.19|129.79|135.7|133.3|135.78|133.38|131.85|129.45|0
1643984100000|2022-02-04 14:15:00|135.96|133.56|137.04|134.64|138.04|135.64|135.44|133.04|0
1643984400000|2022-02-04 14:20:00|137.17|134.77|137.69|135.29|138.13|135.73|137.17|134.77|0
1643984700000|2022-02-04 14:25:00|137.95|135.55|138.74|136.34|140.33|137.93|137.95|135.55|0
1643985000000|2022-02-04 14:30:00|138.7|136.3|134.97|132.57|141.12|138.72|134.72|132.32|0
1643985300000|2022-02-04 14:35:00|135.1|132.7|135.41|133.01|136.71|134.31|133.34|130.94|0
1643985600000|2022-02-04 14:40:00|135.67|133.27|140.81|138.41|143.88|141.48|135.53|133.13|0
1643985900000|2022-02-04 14:45:00|140.63|138.23|141.79|139.39|143.09|140.69|140.36|137.96|0
1643986200000|2022-02-04 14:50:00|141.48|139.08|138.34|135.94|142.47|140.07|137.51|135.11|0
1643986500000|2022-02-04 14:55:00|138.73|136.33|140.81|138.41|142.05|139.65|138.56|136.16|0
1643986800000|2022-02-04 15:00:00|141.16|138.76|142.41|140.01|144.03|141.63|139.87|137.47|0
1643987100000|2022-02-04 15:05:00|142.5|140.1|140.98|138.58|143.84|141.44|140.98|138.58|0
1643987400000|2022-02-04 15:10:00|140.8|138.4|143.48|141.08|144.02|141.62|138.33|135.93|0
1643987700000|2022-02-04 15:15:00|143.21|140.81|145.28|142.88|146.83|144.43|143.21|140.81|0
1643988000000|2022-02-04 15:20:00|145.38|142.98|143.48|141.08|146.01|143.61|143.21|140.81|0
1643988300000|2022-02-04 15:25:00|143.3|140.9|137.45|135.05|144.83|142.43|137.45|135.05|0
1643988600000|2022-02-04 15:30:00|137.36|134.96|141.15|138.75|142.48|140.08|137.36|134.96|0
1643988900000|2022-02-04 15:35:00|140.97|138.57|137.2|134.8|141.15|138.75|135.39|132.99|0
1643989200000|2022-02-04 15:40:00|137.59|135.19|137.15|134.75|139.11|136.71|136.63|134.23|0
1643989500000|2022-02-04 15:45:00|136.98|134.58|135.42|133.02|139.57|137.17|134.01|131.61|0
1643989800000|2022-02-04 15:50:00|135.46|133.06|136.88|134.48|137.14|134.74|134.43|132.03|0
1643990100000|2022-02-04 15:55:00|136.97|134.57|135.67|133.27|137.92|135.52|135.24|132.84|0
1643990400000|2022-02-04 16:00:00|135.63|133.23|136.88|134.48|137.57|135.17|134.39|131.99|0
1643990700000|2022-02-04 16:05:00|136.97|134.57|134.08|131.68|137.57|135.17|133.83|131.43|0
1643991000000|2022-02-04 16:10:00|134.04|131.64|132.04|129.64|134.34|131.94|131.65|129.25|0
1643991300000|2022-02-04 16:15:00|131.87|129.47|134.08|131.68|134.42|132.02|131.19|128.79|0
1643991600000|2022-02-04 16:20:00|133.82|131.42|134.51|132.11|135.15|132.75|132.8|130.4|0
1643991900000|2022-02-04 16:25:00|134.55|132.15|137.62|135.22|139.11|136.71|134.55|132.15|0
1643992200000|2022-02-04 16:30:00|137.71|135.31|139.04|136.64|139.57|137.17|134.61|132.21|0
1643992500000|2022-02-04 16:35:00|139.35|136.95|139.88|137.48|141.3|138.9|139.13|136.73|0
1643992800000|2022-02-04 16:40:00|140.01|137.61|140.54|138.14|141.2|138.8|139.39|136.99|0
1643993100000|2022-02-04 16:45:00|140.72|138.32|141.52|139.12|147.33|144.93|140.45|138.05|0
1643993400000|2022-02-04 16:50:00|141.7|139.3|141.52|139.12|142.14|139.74|140.63|138.23|0
1643993700000|2022-02-04 16:55:00|141.6|139.2|139.5|137.1|144.38|141.98|139.5|137.1|0
1643994000000|2022-02-04 17:00:00|139.59|137.19|139.77|137.37|140.21|137.81|138.22|135.82|0
1643994300000|2022-02-04 17:05:00|139.86|137.46|140.21|137.81|140.69|138.29|138.18|135.78|0
1643994600000|2022-02-04 17:10:00|140.34|137.94|141.23|138.83|142.26|139.86|138.18|135.78|0
1643994900000|2022-02-04 17:15:00|141.27|138.87|141.18|138.78|142.52|140.12|140.38|137.98|0
1643995200000|2022-02-04 17:20:00|141.45|139.05|141.05|138.65|141.81|139.41|140.29|137.89|0
1643995500000|2022-02-04 17:25:00|141.09|138.69|141.67|139.27|142.7|140.3|140.82|138.42|0
1643995800000|2022-02-04 17:30:00|141.98|139.58|141.18|138.78|143.46|141.06|139.67|137.27|0
1643996100000|2022-02-04 17:35:00|141.09|138.69|143.05|140.65|143.05|140.65|140.47|138.07|0
1643996400000|2022-02-04 17:40:00|143.32|140.92|144.04|141.64|144.5|142.1|142.43|140.03|0
1643996700000|2022-02-04 17:45:00|143.77|141.37|144.49|142.09|144.49|142.09|142.96|140.56|0
1643997000000|2022-02-04 17:50:00|144.36|141.96|142.73|140.33|144.77|142.37|142.5|140.1|0
1643997300000|2022-02-04 17:55:00|143.09|140.69|144.17|141.77|144.49|142.09|142.1|139.7|0
1643997600000|2022-02-04 18:00:00|144.26|141.86|148.75|146.35|148.93|146.53|144.26|141.86|0
1643997900000|2022-02-04 18:05:00|148.84|146.44|150.81|148.41|153.35|150.95|148.19|145.79|0
1643998200000|2022-02-04 18:10:00|150.71|148.31|150.25|147.85|151.55|149.15|149.5|147.1|0
1643998500000|2022-02-04 18:15:00|150.34|147.94|149.41|147.01|150.71|148.31|148.76|146.36|0
1643998800000|2022-02-04 18:20:00|149.5|147.1|152.29|149.89|152.29|149.89|149.22|146.82|0
1643999100000|2022-02-04 18:25:00|152.11|149.71|149.96|147.56|152.11|149.71|149.22|146.82|0
1643999400000|2022-02-04 18:30:00|150.19|147.79|151.45|149.05|151.45|149.05|149.5|147.1|0
1643999700000|2022-02-04 18:35:00|151.36|148.96|150.33|147.93|151.54|149.14|149.5|147.1|0
1644000000000|2022-02-04 18:40:00|150.52|148.12|153.41|151.01|153.98|151.58|150.47|148.07|0
1644000300000|2022-02-04 18:45:00|153.6|151.2|153.53|151.13|153.6|151.2|150.79|148.39|0
1644000600000|2022-02-04 18:50:00|153.85|151.45|154.65|152.25|154.84|152.44|153.62|151.22|0
1644000900000|2022-02-04 18:55:00|154.61|152.21|154.56|152.16|154.84|152.44|153.29|150.89|0
1644001200000|2022-02-04 19:00:00|154.84|152.44|153.33|150.93|155.31|152.91|153.33|150.93|0
1644001500000|2022-02-04 19:05:00|153.24|150.84|153.71|151.31|154.09|151.69|152.72|150.32|0
1644001800000|2022-02-04 19:10:00|153.9|151.5|152.21|149.81|154.08|151.68|150.72|148.32|0
1644002100000|2022-02-04 19:15:00|152.02|149.62|149.98|147.58|152.58|150.18|149.98|147.58|0
1644002400000|2022-02-04 19:20:00|149.88|147.48|151.46|149.06|152.39|149.99|149.88|147.48|0
1644002700000|2022-02-04 19:25:00|151.55|149.15|152.2|149.8|153.23|150.83|151.27|148.87|0
1644003000000|2022-02-04 19:30:00|152.29|149.89|154.07|151.67|155.02|152.62|151.73|149.33|0
1644003300000|2022-02-04 19:35:00|154.03|151.63|155.49|153.09|156.29|153.89|154.03|151.63|0
1644003600000|2022-02-04 19:40:00|155.3|152.9|153.51|151.11|156.15|153.75|153.32|150.92|0
1644003900000|2022-02-04 19:45:00|153.69|151.29|153.41|151.01|154.07|151.67|152.48|150.08|0
1644004200000|2022-02-04 19:50:00|153.6|151.2|155.2|152.8|155.29|152.89|153.36|150.96|0
1644004500000|2022-02-04 19:55:00|155.1|152.7|156.24|153.84|156.24|153.84|154.96|152.56|0
1644004800000|2022-02-04 20:00:00|156.14|153.74|156.09|153.69|158.51|156.11|154.47|152.07|0
1644005100000|2022-02-04 20:05:00|156.19|153.79|156.99|154.59|157.33|154.93|155.23|152.83|0
1644005400000|2022-02-04 20:10:00|156.95|154.55|159.26|156.86|160.03|157.63|156.57|154.17|0
1644005700000|2022-02-04 20:15:00|159.35|156.95|156.08|153.68|159.64|157.24|156.08|153.68|0
1644006000000|2022-02-04 20:20:00|156.28|153.88|157.81|155.41|158|155.6|156.18|153.78|0
1644006300000|2022-02-04 20:25:00|158|155.6|156.75|154.35|158.77|156.37|155.99|153.59|0
1644006600000|2022-02-04 20:30:00|157.04|154.64|158.86|156.46|159.35|156.95|156.46|154.06|0
1644006900000|2022-02-04 20:35:00|158.72|156.32|156.17|153.77|158.72|156.32|156.17|153.77|0
1644007200000|2022-02-04 20:40:00|156.22|153.82|152.57|150.17|156.36|153.96|152.47|150.07|0
1644007500000|2022-02-04 20:45:00|152.9|150.5|152.39|149.99|154.07|151.67|150.32|147.92|0
1644007800000|2022-02-04 20:50:00|152.16|149.76|152.79|150.39|153.99|151.59|150.48|148.08|0
1644008100000|2022-02-04 20:55:00|152.51|150.11|147.42|145.02|152.51|150.11|147.42|145.02|0
1644008400000|2022-02-04 21:00:00|147.06|144.66|144.45|142.05|149.16|146.76|143.96|141.56|0
1644008700000|2022-02-04 21:05:00|144.63|142.23|144.09|141.69|145.08|142.68|143.55|141.15|0
1644009000000|2022-02-04 21:10:00|144.18|141.78|145.17|142.77|145.17|142.77|143.36|140.96|0
1644221100000|2022-02-07 08:05:00|148.55|146.15|146.9|144.5|149.11|146.71|146.08|143.68|0
1644221400000|2022-02-07 08:10:00|146.99|144.59|146.16|143.76|148.83|146.43|146.16|143.76|0
1644221700000|2022-02-07 08:15:00|146.21|143.81|142.54|140.14|146.3|143.9|142.41|140.01|0
1644222000000|2022-02-07 08:20:00|142.45|140.05|140.71|138.31|143.17|140.77|140.71|138.31|0
1644222300000|2022-02-07 08:25:00|140.84|138.44|140.51|138.11|142.99|140.59|139.83|137.43|0
1644222600000|2022-02-07 08:30:00|140.47|138.07|140.29|137.89|141.36|138.96|139.67|137.27|0
1644222900000|2022-02-07 08:35:00|140.11|137.71|142.02|139.62|142.69|140.29|139.71|137.31|0
1644223200000|2022-02-07 08:40:00|142.07|139.67|142.11|139.71|142.78|140.38|141.84|139.44|0
1644223500000|2022-02-07 08:45:00|141.98|139.58|143.41|141.01|143.77|141.37|141.98|139.58|0
1644223800000|2022-02-07 08:50:00|143.36|140.96|145.13|142.73|145.13|142.73|143.32|140.92|0
1644224100000|2022-02-07 08:55:00|145.22|142.82|144.31|141.91|145.26|142.86|143.95|141.55|0
1644224400000|2022-02-07 09:00:00|144.35|141.95|145.49|143.09|146.53|144.13|143.68|141.28|0
1644224700000|2022-02-07 09:05:00|145.53|143.13|144.76|142.36|146.12|143.72|144.76|142.36|0
1644225000000|2022-02-07 09:10:00|144.62|142.22|144.44|142.04|145.12|142.72|142.68|140.28|0
1644225300000|2022-02-07 09:15:00|144.39|141.99|143.58|141.18|145.39|142.99|143.49|141.09|0
1644225600000|2022-02-07 09:20:00|143.49|141.09|142.95|140.55|144.57|142.17|142.95|140.55|0
1644225900000|2022-02-07 09:25:00|142.99|140.59|143.71|141.31|143.98|141.58|142.72|140.32|0
1644226200000|2022-02-07 09:30:00|143.94|141.54|142.94|140.54|144.52|142.12|142.85|140.45|0
1644226500000|2022-02-07 09:35:00|142.9|140.5|142.63|140.23|143.75|141.35|142.14|139.74|0
1644226800000|2022-02-07 09:40:00|142.76|140.36|141.95|139.55|142.85|140.45|141.78|139.38|0
1644227100000|2022-02-07 09:45:00|142.04|139.64|140.61|138.21|142.49|140.09|140.61|138.21|0
1644227400000|2022-02-07 09:50:00|140.44|138.04|141.81|139.41|142.04|139.64|139.9|137.5|0
1644227700000|2022-02-07 09:55:00|141.77|139.37|142.71|140.31|143.38|140.98|141.77|139.37|0
1644228000000|2022-02-07 10:00:00|142.75|140.35|143.52|141.12|144.2|141.8|142.75|140.35|0
1644228300000|2022-02-07 10:05:00|143.61|141.21|143.06|140.66|143.88|141.48|142.75|140.35|0
1644228600000|2022-02-07 10:10:00|143.02|140.62|144.14|141.74|144.19|141.79|142.7|140.3|0
1644228900000|2022-02-07 10:15:00|144.1|141.7|143.47|141.07|144.28|141.88|143.47|141.07|0
1644229200000|2022-02-07 10:20:00|143.38|140.98|143.01|140.61|143.65|141.25|142.84|140.44|0
1644229500000|2022-02-07 10:25:00|143.1|140.7|143.46|141.06|144.28|141.88|142.79|140.39|0
1644229800000|2022-02-07 10:30:00|143.42|141.02|142.83|140.43|143.96|141.56|142.65|140.25|0
1644230100000|2022-02-07 10:35:00|142.74|140.34|142.96|140.56|143.64|141.24|142.02|139.62|0
1644230400000|2022-02-07 10:40:00|142.92|140.52|143.91|141.51|143.91|141.51|142.56|140.16|0
1644230700000|2022-02-07 10:45:00|143.95|141.55|144|141.6|144.99|142.59|143.73|141.33|0
1644231000000|2022-02-07 10:50:00|144.09|141.69|143.36|140.96|144.09|141.69|143.27|140.87|0
1644231300000|2022-02-07 10:55:00|143.27|140.87|142.19|139.79|143.36|140.96|141.84|139.44|0
1644231600000|2022-02-07 11:00:00|142.11|139.71|142.01|139.61|142.73|140.33|141.75|139.35|0
1644231900000|2022-02-07 11:05:00|142.1|139.7|142.1|139.7|142.46|140.06|141.03|138.63|0
1644232200000|2022-02-07 11:10:00|142.01|139.61|142.68|140.28|143.45|141.05|141.61|139.21|0
1644232500000|2022-02-07 11:15:00|142.59|140.19|142.99|140.59|143.63|141.23|142.55|140.15|0
1644232800000|2022-02-07 11:20:00|143.08|140.68|143.71|141.31|144.21|141.81|142.9|140.5|0
1644233100000|2022-02-07 11:25:00|143.76|141.36|144.12|141.72|144.89|142.49|143.71|141.31|0
1644233400000|2022-02-07 11:30:00|144.16|141.76|144.84|142.44|145.25|142.85|144.16|141.76|0
1644233700000|2022-02-07 11:35:00|145.25|142.85|144.97|142.57|146.07|143.67|144.75|142.35|0
1644234000000|2022-02-07 11:40:00|144.93|142.53|143.89|141.49|144.93|142.53|143.62|141.22|0
1644234300000|2022-02-07 11:45:00|143.8|141.4|143.97|141.57|144.43|142.03|143.34|140.94|0
1644234600000|2022-02-07 11:50:00|144.06|141.66|144.24|141.84|144.52|142.12|143.52|141.12|0
1644234900000|2022-02-07 11:55:00|144.02|141.62|144.69|142.29|145.56|143.16|143.66|141.26|0
1644235200000|2022-02-07 12:00:00|144.65|142.25|146.51|144.11|146.69|144.29|144.65|142.25|0
1644235500000|2022-02-07 12:05:00|146.6|144.2|147.15|144.75|147.38|144.98|146.51|144.11|0
1644235800000|2022-02-07 12:10:00|147.06|144.66|148.71|146.31|148.8|146.4|147.06|144.66|0
1644236100000|2022-02-07 12:15:00|148.62|146.22|148.43|146.03|149.82|147.42|148.43|146.03|0
1644236400000|2022-02-07 12:20:00|148.53|146.13|147.7|145.3|148.57|146.17|147.6|145.2|0
1644236700000|2022-02-07 12:25:00|147.65|145.25|147.51|145.11|147.7|145.3|146.87|144.47|0
1644237000000|2022-02-07 12:30:00|147.6|145.2|147.69|145.29|148.24|145.84|147.33|144.93|0
1644237300000|2022-02-07 12:35:00|147.6|145.2|147.78|145.38|148.06|145.66|147.41|145.01|0
1644237600000|2022-02-07 12:40:00|147.87|145.47|148.24|145.84|148.33|145.93|147.78|145.38|0
1644237900000|2022-02-07 12:45:00|148.15|145.75|149.3|146.9|149.53|147.13|147.96|145.56|0
1644238200000|2022-02-07 12:50:00|149.35|146.95|149.07|146.67|150.22|147.82|148.97|146.57|0
1644238500000|2022-02-07 12:55:00|148.97|146.57|149.06|146.66|150.27|147.87|148.97|146.57|0
1644238800000|2022-02-07 13:00:00|148.97|146.57|150.64|148.24|150.64|148.24|148.6|146.2|0
1644239100000|2022-02-07 13:05:00|150.59|148.19|151.2|148.8|151.94|149.54|149.99|147.59|0
1644239400000|2022-02-07 13:10:00|151.1|148.7|151.19|148.79|152.13|149.73|151.01|148.61|0
1644239700000|2022-02-07 13:15:00|151.1|148.7|150.91|148.51|151.29|148.89|150.82|148.42|0
1644240000000|2022-02-07 13:20:00|151.01|148.61|149.73|147.33|155.51|153.11|147.55|145.15|0
1644240300000|2022-02-07 13:25:00|149.83|147.43|149.27|146.87|150.01|147.61|148.99|146.59|0
1644240600000|2022-02-07 13:30:00|149.17|146.77|147.51|145.11|149.22|146.82|147.51|145.11|0
1644240900000|2022-02-07 13:35:00|147.6|145.2|147.78|145.38|148.06|145.66|147.05|144.65|0
1644241200000|2022-02-07 13:40:00|147.74|145.34|147.83|145.43|148.34|145.94|147.23|144.83|0
1644241500000|2022-02-07 13:45:00|147.87|145.47|148.43|146.03|148.7|146.3|147.32|144.92|0
1644241800000|2022-02-07 13:50:00|148.52|146.12|147.78|145.38|148.61|146.21|147.69|145.29|0
1644242100000|2022-02-07 13:55:00|147.87|145.47|148.79|146.39|149.07|146.67|147.78|145.38|0
1644242400000|2022-02-07 14:00:00|148.89|146.49|148.56|146.16|148.98|146.58|148.42|146.02|0
1644242700000|2022-02-07 14:05:00|148.61|146.21|149.16|146.76|149.16|146.76|148.05|145.65|0
1644243000000|2022-02-07 14:10:00|149.07|146.67|147.68|145.28|149.34|146.94|147.68|145.28|0
1644243300000|2022-02-07 14:15:00|147.59|145.19|146.8|144.4|147.59|145.19|146.21|143.81|0
1644243600000|2022-02-07 14:20:00|146.76|144.36|147.9|145.5|148.04|145.64|146.48|144.08|0
1644243900000|2022-02-07 14:25:00|147.77|145.37|147.67|145.27|148.27|145.87|147.12|144.72|0
1644244200000|2022-02-07 14:30:00|148.6|146.2|141.14|138.74|148.6|146.2|140.6|138.2|0
1644244500000|2022-02-07 14:35:00|141.23|138.83|148.53|146.13|149.45|147.05|141.23|138.83|0
1644244800000|2022-02-07 14:40:00|148.16|145.76|148.62|146.22|150.24|147.84|147.33|144.93|0
1644245100000|2022-02-07 14:45:00|148.9|146.5|146.69|144.29|149.82|147.42|145.96|143.56|0
1644245400000|2022-02-07 14:50:00|146.6|144.2|151.59|149.19|151.87|149.47|146.6|144.2|0
1644245700000|2022-02-07 14:55:00|151.68|149.28|150.56|148.16|152.33|149.93|147.79|145.39|0
1644246000000|2022-02-07 15:00:00|150.93|148.53|147.91|145.51|152.59|150.19|147.08|144.68|0
1644246300000|2022-02-07 15:05:00|148.09|145.69|148.92|146.52|150.69|148.29|147.81|145.41|0
1644246600000|2022-02-07 15:10:00|148.83|146.43|144.61|142.21|149.57|147.17|144.61|142.21|0
1644246900000|2022-02-07 15:15:00|144.79|142.39|142.75|140.35|146.16|143.76|142.39|139.99|0
1644247200000|2022-02-07 15:20:00|142.89|140.49|146.13|143.73|146.96|144.56|142.12|139.72|0
1644247500000|2022-02-07 15:25:00|146.03|143.63|146.77|144.37|147.88|145.48|145.58|143.18|0
1644247800000|2022-02-07 15:30:00|146.86|144.46|150.49|148.09|150.67|148.27|145.67|143.27|0
1644248100000|2022-02-07 15:35:00|150.39|147.99|150.63|148.23|152.7|150.3|148.71|146.31|0
1644248400000|2022-02-07 15:40:00|150.77|148.37|148.03|145.63|150.91|148.51|146.92|144.52|0
1644248700000|2022-02-07 15:45:00|148.12|145.72|147.93|145.53|149.27|146.87|147.56|145.16|0
1644249000000|2022-02-07 15:50:00|147.84|145.44|148.3|145.9|149.51|147.11|146.92|144.52|0
1644249300000|2022-02-07 15:55:00|147.93|145.53|148.76|146.36|149.23|146.83|147.56|145.16|0
1644249600000|2022-02-07 16:00:00|148.58|146.18|147.28|144.88|149.78|147.38|146.27|143.87|0
1644249900000|2022-02-07 16:05:00|147.19|144.79|145.18|142.78|148.11|145.71|144.72|142.32|0
1644250200000|2022-02-07 16:10:00|145.27|142.87|146.82|144.42|147.19|144.79|145.27|142.87|0
1644250500000|2022-02-07 16:15:00|146.73|144.33|145|142.6|146.73|144.33|143.68|141.28|0
1644250800000|2022-02-07 16:20:00|145.05|142.65|144.5|142.1|145.5|143.1|143.77|141.37|0
1644251100000|2022-02-07 16:25:00|144.59|142.19|146.82|144.42|148.2|145.8|144.59|142.19|0
1644251400000|2022-02-07 16:30:00|147.18|144.78|144.99|142.59|147.18|144.78|144.63|142.23|0
1644251700000|2022-02-07 16:35:00|145.08|142.68|141.83|139.43|145.53|143.13|141.47|139.07|0
1644252000000|2022-02-07 16:40:00|141.92|139.52|140.04|137.64|142.37|139.97|139.78|137.38|0
1644252300000|2022-02-07 16:45:00|140.13|137.73|141.92|139.52|142.29|139.89|138.22|135.82|0
1644252600000|2022-02-07 16:50:00|141.83|139.43|141.83|139.43|142.55|140.15|140.85|138.45|0
1644252900000|2022-02-07 16:55:00|141.69|139.29|143.89|141.49|144.26|141.86|141.47|139.07|0
1644253200000|2022-02-07 17:00:00|143.76|141.36|143.44|141.04|144.08|141.68|141.65|139.25|0
1644253500000|2022-02-07 17:05:00|143.53|141.13|140.93|138.53|143.53|141.13|140.93|138.53|0
1644253800000|2022-02-07 17:10:00|141.02|138.62|141.64|139.24|142.27|139.87|140.84|138.44|0
1644254100000|2022-02-07 17:15:00|141.55|139.15|142.36|139.96|143.17|140.77|141.11|138.71|0
1644254400000|2022-02-07 17:20:00|142.27|139.87|143.34|140.94|143.71|141.31|142|139.6|0
1644254700000|2022-02-07 17:25:00|143.25|140.85|140.83|138.43|143.52|141.12|140.57|138.17|0
1644255000000|2022-02-07 17:30:00|140.74|138.34|141.72|139.32|142.17|139.77|139.32|136.92|0
1644255300000|2022-02-07 17:35:00|141.68|139.28|139.76|137.36|142.35|139.95|138.79|136.39|0
1644255600000|2022-02-07 17:40:00|139.94|137.54|141.54|139.14|141.9|139.5|139.94|137.54|0
1644255900000|2022-02-07 17:45:00|141.45|139.05|142.61|140.21|143.25|140.85|141.09|138.69|0
1644256200000|2022-02-07 17:50:00|142.53|140.13|141.99|139.59|143.15|140.75|141.81|139.41|0
1644256500000|2022-02-07 17:55:00|142.07|139.67|142.07|139.67|142.88|140.48|141.54|139.14|0
1644256800000|2022-02-07 18:00:00|141.89|139.49|143.78|141.38|144.78|142.38|141.36|138.96|0
1644257100000|2022-02-07 18:05:00|143.69|141.29|145.32|142.92|145.5|143.1|143.42|141.02|0
1644257400000|2022-02-07 18:10:00|145.41|143.01|146.6|144.2|147.24|144.84|144.87|142.47|0
1644257700000|2022-02-07 18:15:00|146.5|144.1|145.59|143.19|146.59|144.19|145.04|142.64|0
1644258000000|2022-02-07 18:20:00|145.63|143.23|145.63|143.23|146.78|144.38|145.22|142.82|0
1644258300000|2022-02-07 18:25:00|145.68|143.28|146.82|144.42|147.32|144.92|145.22|142.82|0
1644258600000|2022-02-07 18:30:00|146.86|144.46|147.05|144.65|148.06|145.66|146.77|144.37|0
1644258900000|2022-02-07 18:35:00|147.14|144.74|147.87|145.47|148.06|145.66|146.86|144.46|0
1644259200000|2022-02-07 18:40:00|147.78|145.38|147.59|145.19|148.42|146.02|147.41|145.01|0
1644259500000|2022-02-07 18:45:00|147.68|145.28|145.85|143.45|148.14|145.74|145.76|143.36|0
1644259800000|2022-02-07 18:50:00|145.94|143.54|146.4|144|147.13|144.73|145.49|143.09|0
1644260100000|2022-02-07 18:55:00|146.58|144.18|148.42|146.02|149.06|146.66|146.49|144.09|0
1644260400000|2022-02-07 19:00:00|148.23|145.83|148.14|145.74|148.6|146.2|147.4|145|0
1644260700000|2022-02-07 19:05:00|150.84|148.44|145.15|142.75|150.84|148.44|145.06|142.66|0
1644261000000|2022-02-07 19:10:00|145.24|142.84|145.51|143.11|146.24|143.84|145.24|142.84|0
1644261300000|2022-02-07 19:15:00|145.24|142.84|146.88|144.48|147.71|145.31|145.24|142.84|0
1644261600000|2022-02-07 19:20:00|146.7|144.3|146.33|143.93|147.43|145.03|145.78|143.38|0
1644261900000|2022-02-07 19:25:00|146.24|143.84|149.47|147.07|149.47|147.07|146.05|143.65|0
1644262200000|2022-02-07 19:30:00|149.6|147.2|149.46|147.06|149.93|147.53|148.63|146.23|0
1644262500000|2022-02-07 19:35:00|149.56|147.16|149.09|146.69|150.4|148|148.63|146.23|0
1644262800000|2022-02-07 19:40:00|148.91|146.51|150.57|148.17|150.85|148.45|148.51|146.11|0
1644263100000|2022-02-07 19:45:00|150.66|148.26|149.35|146.95|150.94|148.54|149.07|146.67|0
1644263400000|2022-02-07 19:50:00|149.26|146.86|149.26|146.86|149.54|147.14|148.43|146.03|0
1644263700000|2022-02-07 19:55:00|149.35|146.95|148.89|146.49|149.95|147.55|148.61|146.21|0
1644264000000|2022-02-07 20:00:00|148.79|146.39|150.19|147.79|150.28|147.88|147.41|145.01|0
1644264300000|2022-02-07 20:05:00|150.28|147.88|148.67|146.27|150.65|148.25|147.1|144.7|0
1644264600000|2022-02-07 20:10:00|148.58|146.18|151.48|149.08|151.48|149.08|148.21|145.81|0
1644264900000|2022-02-07 20:15:00|151.38|148.98|149.6|147.2|151.57|149.17|149.6|147.2|0
1644265200000|2022-02-07 20:20:00|149.51|147.11|147.56|145.16|149.7|147.3|147|144.6|0
1644265500000|2022-02-07 20:25:00|147.65|145.25|144.43|142.03|148.3|145.9|143.98|141.58|0
1644265800000|2022-02-07 20:30:00|144.8|142.4|144.34|141.94|145.99|143.59|143.7|141.3|0
1644266100000|2022-02-07 20:35:00|144.43|142.03|140.54|138.14|145.16|142.76|140.18|137.78|0
1644266400000|2022-02-07 20:40:00|140.27|137.87|138.23|135.83|140.27|137.87|136|133.6|0
1644266700000|2022-02-07 20:45:00|137.61|135.21|136.63|134.23|137.87|135.47|135.93|133.53|0
1644267000000|2022-02-07 20:50:00|136.46|134.06|132.71|130.31|139.38|136.98|132.62|130.22|0
1644267300000|2022-02-07 20:55:00|133.05|130.65|138.09|135.69|138.18|135.78|130.03|127.63|0
1644267600000|2022-02-07 21:00:00|138.71|136.31|138.66|136.26|139.96|137.56|136.83|134.43|0
1644267900000|2022-02-07 21:05:00|138.57|136.17|138.39|135.99|139.19|136.79|138.3|135.9|0
1644268200000|2022-02-07 21:10:00|138.52|136.12|139.1|136.7|139.46|137.06|138.48|136.08|0
1644268500000|2022-02-07 21:15:00|139.3|136.5|139.12|136.32|139.57|136.77|138.85|136.05|0
1644268800000|2022-02-07 21:20:00|139.21|136.41|139.21|136.41|139.3|136.5|139.03|136.23|0
1644269100000|2022-02-07 21:25:00|139.3|136.5|139.74|136.94|139.79|136.99|139.21|136.41|0
1644269400000|2022-02-07 21:30:00|139.7|136.9|139.74|136.94|139.74|136.94|139.38|136.58|0
1644269700000|2022-02-07 21:35:00|139.65|136.85|139.65|136.85|139.92|137.12|139.65|136.85|0
1644270000000|2022-02-07 21:40:00|139.74|136.94|139.38|136.58|139.74|136.94|139.29|136.49|0
1644270300000|2022-02-07 21:45:00|139.29|136.49|139.38|136.58|139.38|136.58|139.02|136.22|0
1644270600000|2022-02-07 21:50:00|139.47|136.67|140|137.2|140|137.2|139.29|136.49|0
1644270900000|2022-02-07 21:55:00|139.91|137.11|139.68|136.88|139.91|137.11|139.46|136.66|0
1644271200000|2022-02-07 22:00:00|139.48|136.68|139.7|136.9|139.83|137.03|139.48|136.68|0
1644271500000|2022-02-07 22:05:00|139.83|137.03|139.69|136.89|139.83|137.03|139.62|136.82|0
1644271800000|2022-02-07 22:10:00|139.64|136.84|139.73|136.93|139.74|136.94|139.64|136.84|0
1644272100000|2022-02-07 22:15:00|139.66|136.86|139.53|136.73|139.66|136.86|139.53|136.73|0
1644272400000|2022-02-07 22:20:00|139.63|136.83|139.74|136.94|139.88|137.08|139.63|136.83|0
1644272700000|2022-02-07 22:25:00|139.7|136.9|139.59|136.79|139.79|136.99|139.59|136.79|0
1644273000000|2022-02-07 22:30:00|139.55|136.75|139.76|136.96|139.76|136.96|139.55|136.75|0
1644273300000|2022-02-07 22:35:00|139.71|136.91|139.81|137.01|139.84|137.04|139.71|136.91|0
1644273600000|2022-02-07 22:40:00|139.78|136.98|139.92|137.12|139.92|137.12|139.78|136.98|0
1644273900000|2022-02-07 22:45:00|139.96|137.16|140|137.2|140.08|137.28|139.92|137.12|0
1644274200000|2022-02-07 22:50:00|139.97|137.17|139.96|137.16|139.97|137.17|139.93|137.13|0
1644274500000|2022-02-07 22:55:00|139.94|137.14|139.94|137.14|139.96|137.16|139.92|137.12|0
1644274800000|2022-02-07 23:00:00|139.57|136.77|139.48|136.68|140.02|137.22|139|136.2|0
1644275100000|2022-02-07 23:05:00|139.44|136.64|138.99|136.19|139.53|136.73|138.73|135.93|0
1644275400000|2022-02-07 23:10:00|139.17|136.37|139.53|136.73|139.53|136.73|138.99|136.19|0
1644275700000|2022-02-07 23:15:00|139.44|136.64|139.79|136.99|139.83|137.03|139.35|136.55|0
1644276000000|2022-02-07 23:20:00|140.06|137.26|140.55|137.75|140.78|137.98|139.57|136.77|0
1644276300000|2022-02-07 23:25:00|140.51|137.71|140.24|137.44|140.6|137.8|140.1|137.3|0
1644276600000|2022-02-07 23:30:00|140.41|137.61|139.79|136.99|140.68|137.88|139.79|136.99|0
1644276900000|2022-02-07 23:35:00|139.7|136.9|139.87|137.07|140.14|137.34|139.61|136.81|0
1644277200000|2022-02-07 23:40:00|139.96|137.16|140.05|137.25|140.23|137.43|139.69|136.89|0
1644277500000|2022-02-07 23:45:00|140.09|137.29|140.36|137.56|140.59|137.79|139.91|137.11|0
1644277800000|2022-02-07 23:50:00|140.32|137.52|140.05|137.25|140.45|137.65|139.96|137.16|0
1644278100000|2022-02-07 23:55:00|140.09|137.29|140.58|137.78|140.72|137.92|139.82|137.02|0
1644278400000|2022-02-08 00:00:00|140.72|137.92|140.76|137.96|141.3|138.5|140.58|137.78|0
1644278700000|2022-02-08 00:05:00|140.85|138.05|140.31|137.51|140.85|138.05|140.22|137.42|0
1644279000000|2022-02-08 00:10:00|140.4|137.6|140.04|137.24|140.49|137.69|139.9|137.1|0
1644279300000|2022-02-08 00:15:00|140.13|137.33|140.58|137.78|140.76|137.96|140.04|137.24|0
1644279600000|2022-02-08 00:20:00|140.62|137.82|138.88|136.08|140.67|137.87|138.7|135.9|0
1644279900000|2022-02-08 00:25:00|138.79|135.99|139.14|136.34|139.5|136.7|138.79|135.99|0
1644280200000|2022-02-08 00:30:00|139.32|136.52|139.68|136.88|139.85|137.05|139.32|136.52|0
1644280500000|2022-02-08 00:35:00|139.76|136.96|139.5|136.7|139.94|137.14|139|136.2|0
1644280800000|2022-02-08 00:40:00|139.45|136.65|139.76|136.96|139.76|136.96|139.31|136.51|0
1644281100000|2022-02-08 00:45:00|139.71|136.91|140.39|137.59|140.48|137.68|139.45|136.65|0
1644281400000|2022-02-08 00:50:00|140.43|137.63|139.85|137.05|140.43|137.63|139.76|136.96|0
1644281700000|2022-02-08 00:55:00|139.76|136.96|140.11|137.31|140.11|137.31|139.76|136.96|0
1644282000000|2022-02-08 01:00:00|140.07|137.27|139.35|136.55|140.07|137.27|139.13|136.33|0
1644282300000|2022-02-08 01:05:00|139.4|136.6|138.86|136.06|139.49|136.69|138.86|136.06|0
1644282600000|2022-02-08 01:10:00|138.77|135.97|139.13|136.33|139.3|136.5|138.24|135.44|0
1644282900000|2022-02-08 01:15:00|139.08|136.28|139.3|136.5|139.35|136.55|138.95|136.15|0
1644283200000|2022-02-08 01:20:00|139.39|136.59|138.68|135.88|139.39|136.59|138.68|135.88|0
1644283500000|2022-02-08 01:25:00|138.59|135.79|138.05|135.25|138.63|135.83|137.35|134.55|0
1644283800000|2022-02-08 01:30:00|137.97|135.17|137.17|134.37|137.97|135.17|136.99|134.19|0
1644284100000|2022-02-08 01:35:00|137.26|134.46|138.23|135.43|138.32|135.52|137.26|134.46|0
1644284400000|2022-02-08 01:40:00|138.32|135.52|138.05|135.25|139.03|136.23|138.05|135.25|0
1644284700000|2022-02-08 01:45:00|138.14|135.34|137.25|134.45|138.14|135.34|136.9|134.1|0
1644285000000|2022-02-08 01:50:00|137.34|134.54|137.34|134.54|137.52|134.72|136.72|133.92|0
1644285300000|2022-02-08 01:55:00|137.43|134.63|137.25|134.45|137.43|134.63|136.98|134.18|0
1644285600000|2022-02-08 02:00:00|137.34|134.54|136.54|133.74|137.78|134.98|136.54|133.74|0
1644285900000|2022-02-08 02:05:00|136.58|133.78|136.8|134|136.89|134.09|136.19|133.39|0
1644286200000|2022-02-08 02:10:00|136.67|133.87|136.54|133.74|136.71|133.91|136.1|133.3|0
1644286500000|2022-02-08 02:15:00|136.49|133.69|135.92|133.12|136.71|133.91|135.87|133.07|0
1644286800000|2022-02-08 02:20:00|135.83|133.03|137.33|134.53|137.68|134.88|135.48|132.68|0
1644287100000|2022-02-08 02:25:00|137.41|134.61|137.68|134.88|137.77|134.97|137.15|134.35|0
1644287400000|2022-02-08 02:30:00|137.59|134.79|137.15|134.35|137.59|134.79|137.06|134.26|0
1644287700000|2022-02-08 02:35:00|137.1|134.3|137.41|134.61|137.41|134.61|137.06|134.26|0
1644288000000|2022-02-08 02:40:00|137.32|134.52|137.85|135.05|137.94|135.14|137.32|134.52|0
1644288300000|2022-02-08 02:45:00|137.76|134.96|138.07|135.27|138.38|135.58|137.67|134.87|0
1644288600000|2022-02-08 02:50:00|138.03|135.23|138.29|135.49|138.38|135.58|137.8|135|0
1644288900000|2022-02-08 02:55:00|138.33|135.53|138.38|135.58|138.55|135.75|138.29|135.49|0
1644289200000|2022-02-08 03:00:00|138.42|135.62|138.02|135.22|138.55|135.75|137.67|134.87|0
1644289500000|2022-02-08 03:05:00|138.11|135.31|137.49|134.69|138.2|135.4|137.49|134.69|0
1644289800000|2022-02-08 03:10:00|137.53|134.73|137.4|134.6|137.66|134.86|137.4|134.6|0
1644290100000|2022-02-08 03:15:00|137.48|134.68|137.66|134.86|138.1|135.3|137.48|134.68|0
1644290400000|2022-02-08 03:20:00|137.75|134.95|137.88|135.08|137.88|135.08|137.57|134.77|0
1644290700000|2022-02-08 03:25:00|137.84|135.04|138.37|135.57|138.54|135.74|137.7|134.9|0
1644291000000|2022-02-08 03:30:00|138.41|135.61|138.19|135.39|138.63|135.83|138.1|135.3|0
1644291300000|2022-02-08 03:35:00|138.23|135.43|138.58|135.78|138.99|136.19|138.23|135.43|0
1644291600000|2022-02-08 03:40:00|138.63|135.83|138.27|135.47|138.67|135.87|138.18|135.38|0
1644291900000|2022-02-08 03:45:00|138.23|135.43|137.74|134.94|138.27|135.47|137.21|134.41|0
1644292200000|2022-02-08 03:50:00|137.65|134.85|137.21|134.41|137.78|134.98|137.21|134.41|0
1644292500000|2022-02-08 03:55:00|137.12|134.32|137.42|134.62|137.6|134.8|137.03|134.23|0
1644292800000|2022-02-08 04:00:00|137.47|134.67|137.51|134.71|137.73|134.93|137.29|134.49|0
1644293100000|2022-02-08 04:05:00|137.56|134.76|137.42|134.62|137.68|134.88|137.2|134.4|0
1644293400000|2022-02-08 04:10:00|137.47|134.67|137.55|134.75|137.68|134.88|137.29|134.49|0
1644293700000|2022-02-08 04:15:00|137.59|134.79|137.42|134.62|137.68|134.88|137.37|134.57|0
1644294000000|2022-02-08 04:20:00|137.46|134.66|137.19|134.39|137.5|134.7|137.02|134.22|0
1644294300000|2022-02-08 04:25:00|137.15|134.35|137.28|134.48|137.59|134.79|137.11|134.31|0
1644294600000|2022-02-08 04:30:00|137.19|134.39|137.37|134.57|137.5|134.7|137.19|134.39|0
1644294900000|2022-02-08 04:35:00|137.41|134.61|137.37|134.57|137.63|134.83|137.28|134.48|0
1644295200000|2022-02-08 04:40:00|137.45|134.65|137.36|134.56|137.81|135.01|137.36|134.56|0
1644295500000|2022-02-08 04:45:00|137.45|134.65|137.98|135.18|138.02|135.22|137.36|134.56|0
1644295800000|2022-02-08 04:50:00|138.02|135.22|137.54|134.74|138.07|135.27|137.36|134.56|0
1644296100000|2022-02-08 04:55:00|137.45|134.65|137.89|135.09|137.98|135.18|137.36|134.56|0
1644296400000|2022-02-08 05:00:00|137.8|135|137.18|134.38|137.98|135.18|137|134.2|0
1644296700000|2022-02-08 05:05:00|137.09|134.29|137.89|135.09|137.98|135.18|137|134.2|0
1644297000000|2022-02-08 05:10:00|137.84|135.04|137.44|134.64|137.89|135.09|137.35|134.55|0
1644297300000|2022-02-08 05:15:00|137.35|134.55|136.73|133.93|137.35|134.55|136.65|133.85|0
1644297600000|2022-02-08 05:20:00|136.6|133.8|136.16|133.36|136.69|133.89|136.03|133.23|0
1644297900000|2022-02-08 05:25:00|136.2|133.4|136.2|133.4|136.47|133.67|135.59|132.79|0
1644298200000|2022-02-08 05:30:00|136.11|133.31|135.85|133.05|136.11|133.31|135.85|133.05|0
1644298500000|2022-02-08 05:35:00|135.8|133|135.15|132.35|135.85|133.05|135.15|132.35|0
1644298800000|2022-02-08 05:40:00|135.06|132.26|135.23|132.43|135.23|132.43|135.06|132.26|0
1644299100000|2022-02-08 05:45:00|135.19|132.39|135.23|132.43|135.23|132.43|135.06|132.26|0
1644299400000|2022-02-08 05:50:00|135.19|132.39|135.32|132.52|135.32|132.52|135.14|132.34|0
1644299700000|2022-02-08 05:55:00|135.27|132.47|135.67|132.87|136.11|133.31|135.27|132.47|0
1644300000000|2022-02-08 06:00:00|135.58|132.78|136.37|133.57|136.37|133.57|135.05|132.25|0
1644300300000|2022-02-08 06:05:00|136.19|133.39|136.63|133.83|136.81|134.01|136.19|133.39|0
1644300600000|2022-02-08 06:10:00|136.72|133.92|136.98|134.18|137.69|134.89|136.72|133.92|0
1644300900000|2022-02-08 06:15:00|136.93|134.13|136.98|134.18|137.33|134.53|136.8|134|0
1644301200000|2022-02-08 06:20:00|136.89|134.09|136.62|133.82|137.42|134.62|136.36|133.56|0
1644301500000|2022-02-08 06:25:00|136.75|133.95|137.37|134.57|137.68|134.88|136.71|133.91|0
1644301800000|2022-02-08 06:30:00|137.41|134.61|137.77|134.97|138.03|135.23|137.15|134.35|0
1644302100000|2022-02-08 06:35:00|137.72|134.92|137.98|135.18|138.39|135.59|137.72|134.92|0
1644302400000|2022-02-08 06:40:00|138.03|135.23|138.3|135.5|138.38|135.58|137.76|134.96|0
1644302700000|2022-02-08 06:45:00|138.47|135.67|137.76|134.96|138.65|135.85|137.76|134.96|0
1644303000000|2022-02-08 06:50:00|137.72|134.92|137.31|134.51|137.94|135.14|137.17|134.37|0
1644303300000|2022-02-08 06:55:00|137.35|134.55|137.08|134.28|137.7|134.9|136.95|134.15|0
1644303600000|2022-02-08 07:00:00|136.91|134.11|136.46|133.66|137.53|134.73|136.25|133.45|0
1644303900000|2022-02-08 07:05:00|136.38|133.58|137.39|134.59|137.75|134.95|136.33|133.53|0
1644304200000|2022-02-08 07:10:00|137.48|134.68|139.03|136.23|139.08|136.28|137.48|134.68|0
1644304500000|2022-02-08 07:15:00|139.12|136.32|138.81|136.01|139.21|136.41|138.54|135.74|0
1644304800000|2022-02-08 07:20:00|138.85|136.05|138.36|135.56|139.34|136.54|137.96|135.16|0
1644305100000|2022-02-08 07:25:00|138.27|135.47|137.12|134.32|138.27|135.47|136.98|134.18|0
1644305400000|2022-02-08 07:30:00|136.85|134.05|138.26|135.46|138.31|135.51|135.8|133|0
1644305700000|2022-02-08 07:35:00|136.37|133.57|137|134.2|138.69|135.89|136.02|133.22|0
1644306000000|2022-02-08 07:40:00|137.09|134.29|137.09|134.29|137.26|134.46|136.56|133.76|0
1644306300000|2022-02-08 07:45:00|137|134.2|136.6|133.8|137.53|134.73|135.94|133.14|0
1644306600000|2022-02-08 07:50:00|136.73|133.93|137.7|134.9|137.79|134.99|136.73|133.93|0
1644306900000|2022-02-08 07:55:00|137.57|134.77|136.95|134.15|137.79|134.99|136.9|134.1|0
1644307200000|2022-02-08 08:00:00|137.26|134.46|138.23|135.43|138.58|135.78|135.94|133.14|0
1644307500000|2022-02-08 08:05:00|137.76|135.36|137.23|134.83|138.12|135.72|137.01|134.61|0
1644307800000|2022-02-08 08:10:00|137.32|134.92|138.78|136.38|138.78|136.38|137.32|134.92|0
1644308100000|2022-02-08 08:15:00|138.82|136.42|139.15|136.75|139.86|137.46|138.16|135.76|0
1644308400000|2022-02-08 08:20:00|139.23|136.83|140.78|138.38|141.32|138.92|139.23|136.83|0
1644308700000|2022-02-08 08:25:00|140.87|138.47|141.4|139|141.4|139|140.15|137.75|0
1644309000000|2022-02-08 08:30:00|141.45|139.05|140.91|138.51|142.03|139.63|140.69|138.29|0
1644309300000|2022-02-08 08:35:00|140.86|138.46|141.49|139.09|142.03|139.63|140.33|137.93|0
1644309600000|2022-02-08 08:40:00|141.31|138.91|140.23|137.83|141.98|139.58|140.06|137.66|0
1644309900000|2022-02-08 08:45:00|140.14|137.74|142.48|140.08|142.48|140.08|140.14|137.74|0
1644310200000|2022-02-08 08:50:00|142.3|139.9|141.49|139.09|142.43|140.03|141.08|138.68|0
1644310500000|2022-02-08 08:55:00|141.58|139.18|141.17|138.77|141.94|139.54|140.9|138.5|0
1644310800000|2022-02-08 09:00:00|141.21|138.81|142.38|139.98|142.47|140.07|141.17|138.77|0
1644311100000|2022-02-08 09:05:00|142.34|139.94|142.56|140.16|142.79|140.39|141.57|139.17|0
1644311400000|2022-02-08 09:10:00|142.42|140.02|142.11|139.71|142.74|140.34|141.84|139.44|0
1644311700000|2022-02-08 09:15:00|142.15|139.75|143.14|140.74|143.51|141.11|142.15|139.75|0
1644312000000|2022-02-08 09:20:00|143.1|140.7|143.37|140.97|143.92|141.52|142.92|140.52|0
1644312300000|2022-02-08 09:25:00|143.42|141.02|142.6|140.2|143.78|141.38|142.55|140.15|0
1644312600000|2022-02-08 09:30:00|142.55|140.15|142.37|139.97|143.1|140.7|142.19|139.79|0
1644312900000|2022-02-08 09:35:00|142.28|139.88|140.7|138.3|143.31|140.91|140.48|138.08|0
1644313200000|2022-02-08 09:40:00|140.66|138.26|140.16|137.76|141.06|138.66|139.76|137.36|0
1644313500000|2022-02-08 09:45:00|140.12|137.72|140.43|138.03|140.79|138.39|140.03|137.63|0
1644313800000|2022-02-08 09:50:00|140.38|137.98|139.89|137.49|143.28|140.88|139.57|137.17|0
1644314100000|2022-02-08 09:55:00|139.98|137.58|138.63|136.23|139.98|137.58|138.19|135.79|0
1644314400000|2022-02-08 10:00:00|138.68|136.28|137.7|135.3|138.68|136.28|137.26|134.86|0
1644314700000|2022-02-08 10:05:00|137.61|135.21|138.45|136.05|138.5|136.1|137.61|135.21|0
1644315000000|2022-02-08 10:10:00|138.5|136.1|137.7|135.3|138.68|136.28|137.7|135.3|0
1644315300000|2022-02-08 10:15:00|137.78|135.38|136.81|134.41|138.05|135.65|136.46|134.06|0
1644315600000|2022-02-08 10:20:00|136.72|134.32|136.28|133.88|137.16|134.76|136.1|133.7|0
1644315900000|2022-02-08 10:25:00|136.01|133.61|137.2|134.8|137.69|135.29|136.01|133.61|0
1644316200000|2022-02-08 10:30:00|137.25|134.85|137.69|135.29|138.05|135.65|137.07|134.67|0
1644316500000|2022-02-08 10:35:00|137.64|135.24|136.36|133.96|138.04|135.64|136.1|133.7|0
1644316800000|2022-02-08 10:40:00|137.61|135.21|137.92|135.52|138.1|135.7|137.34|134.94|0
1644317100000|2022-02-08 10:45:00|138.01|135.61|138.36|135.96|138.36|135.96|137.56|135.16|0
1644317400000|2022-02-08 10:50:00|138.45|136.05|137.51|135.11|138.72|136.32|137.43|135.03|0
1644317700000|2022-02-08 10:55:00|137.47|135.07|137.82|135.42|138|135.6|137.47|135.07|0
1644318000000|2022-02-08 11:00:00|137.91|135.51|137.16|134.76|138.18|135.78|135.97|133.57|0
1644318300000|2022-02-08 11:05:00|137.2|134.8|136.58|134.18|137.91|135.51|136.58|134.18|0
1644318600000|2022-02-08 11:10:00|136.67|134.27|136.32|133.92|136.76|134.36|136.05|133.65|0
1644318900000|2022-02-08 11:15:00|136.4|134|135.87|133.47|136.93|134.53|135.61|133.21|0
1644319200000|2022-02-08 11:20:00|135.96|133.56|135.56|133.16|136.49|134.09|135.26|132.86|0
1644319500000|2022-02-08 11:25:00|135.52|133.12|134.55|132.15|135.52|133.12|133.94|131.54|0
1644319800000|2022-02-08 11:30:00|134.51|132.11|134.9|132.5|135.52|133.12|134.51|132.11|0
1644320100000|2022-02-08 11:35:00|134.81|132.41|133.07|130.67|135.34|132.94|132.98|130.58|0
1644320400000|2022-02-08 11:40:00|133.15|130.75|133.93|131.53|134.85|132.45|133.07|130.67|0
1644320700000|2022-02-08 11:45:00|133.76|131.36|132.71|130.31|133.76|131.36|132.37|129.97|0
1644321000000|2022-02-08 11:50:00|132.8|130.4|132.16|129.76|133.06|130.66|131.55|129.15|0
1644321300000|2022-02-08 11:55:00|132.07|129.67|132.85|130.45|132.85|130.45|131.81|129.41|0
1644321600000|2022-02-08 12:00:00|132.68|130.28|132.83|130.43|133.69|131.29|132.2|129.8|0
1644321900000|2022-02-08 12:05:00|132.91|130.51|134.13|131.73|134.26|131.86|132.65|130.25|0
1644322200000|2022-02-08 12:10:00|134.17|131.77|134.39|131.99|134.65|132.25|133.73|131.33|0
1644322500000|2022-02-08 12:15:00|134.3|131.9|133.3|130.9|134.39|131.99|131.7|129.3|0
1644322800000|2022-02-08 12:20:00|133.34|130.94|131.99|129.59|133.34|130.94|131.52|129.12|0
1644323100000|2022-02-08 12:25:00|132.13|129.73|132.9|130.5|132.99|130.59|131.61|129.21|0
1644323400000|2022-02-08 12:30:00|132.82|130.42|133.29|130.89|133.6|131.2|132.56|130.16|0
1644323700000|2022-02-08 12:35:00|133.25|130.85|134.66|132.26|135.41|133.01|132.9|130.5|0
1644324000000|2022-02-08 12:40:00|134.7|132.3|133.87|131.47|134.7|132.3|133.66|131.26|0
1644324300000|2022-02-08 12:45:00|133.83|131.43|134.35|131.95|134.52|132.12|133.52|131.12|0
1644324600000|2022-02-08 12:50:00|134.44|132.04|134.04|131.64|134.61|132.21|133.39|130.99|0
1644324900000|2022-02-08 12:55:00|134|131.6|135.04|132.64|135.31|132.91|133.74|131.34|0
1644325200000|2022-02-08 13:00:00|134.96|132.56|135.48|133.08|135.92|133.52|134.78|132.38|0
1644325500000|2022-02-08 13:05:00|135.39|132.99|136.53|134.13|137.1|134.7|135.3|132.9|0
1644325800000|2022-02-08 13:10:00|136.44|134.04|136.7|134.3|136.88|134.48|136.22|133.82|0
1644326100000|2022-02-08 13:15:00|136.62|134.22|136.79|134.39|137.14|134.74|136.26|133.86|0
1644326400000|2022-02-08 13:20:00|136.88|134.48|136.44|134.04|137.14|134.74|136.26|133.86|0
1644326700000|2022-02-08 13:25:00|136.35|133.95|135.91|133.51|136.61|134.21|135.91|133.51|0
1644327000000|2022-02-08 13:30:00|135.95|133.55|135.73|133.33|136.26|133.86|135.12|132.72|0
1644327300000|2022-02-08 13:35:00|135.82|133.42|135.42|133.02|136.26|133.86|135.29|132.89|0
1644327600000|2022-02-08 13:40:00|135.47|133.07|134.94|132.54|135.47|133.07|134.63|132.23|0
1644327900000|2022-02-08 13:45:00|135.07|132.67|134.59|132.19|135.07|132.67|134.42|132.02|0
1644328200000|2022-02-08 13:50:00|134.68|132.28|135.37|132.97|135.64|133.24|134.02|131.62|0
1644328500000|2022-02-08 13:55:00|135.2|132.8|135.85|133.45|136.34|133.94|135.11|132.71|0
1644328800000|2022-02-08 14:00:00|135.94|133.54|136.16|133.76|136.55|134.15|135.72|133.32|0
1644329100000|2022-02-08 14:05:00|136.11|133.71|135.58|133.18|136.33|133.93|135.46|133.06|0
1644329400000|2022-02-08 14:10:00|135.63|133.23|135.1|132.7|136.24|133.84|135.1|132.7|0
1644329700000|2022-02-08 14:15:00|135.02|132.62|134.84|132.44|135.1|132.7|134.58|132.18|0
1644330000000|2022-02-08 14:20:00|134.67|132.27|135.54|133.14|135.63|133.23|134.58|132.18|0
1644330300000|2022-02-08 14:25:00|135.62|133.22|135.36|132.96|136.41|134.01|135.1|132.7|0
1644330600000|2022-02-08 14:30:00|135.45|133.05|134.57|132.17|138.18|135.78|134.14|131.74|0
1644330900000|2022-02-08 14:35:00|134.75|132.35|136.85|134.45|137.91|135.51|134.75|132.35|0
1644331200000|2022-02-08 14:40:00|136.76|134.36|134.25|131.85|137.38|134.98|133.46|131.06|0
1644331500000|2022-02-08 14:45:00|134.77|132.37|133.81|131.41|136.48|134.08|133.64|131.24|0
1644331800000|2022-02-08 14:50:00|133.98|131.58|133.72|131.32|135.21|132.81|132.16|129.76|0
1644332100000|2022-02-08 14:55:00|133.98|131.58|133.2|130.8|134.85|132.45|132.85|130.45|0
1644332400000|2022-02-08 15:00:00|132.85|130.45|130.18|127.78|132.85|130.45|129.24|126.84|0
1644332700000|2022-02-08 15:05:00|130.01|127.61|132.89|130.49|133.28|130.88|129.67|127.27|0
1644333000000|2022-02-08 15:10:00|132.71|130.31|133.28|130.88|133.37|130.97|131.72|129.32|0
1644333300000|2022-02-08 15:15:00|133.89|131.49|134.67|132.27|135.99|133.59|133.19|130.79|0
1644333600000|2022-02-08 15:20:00|134.58|132.18|134.67|132.27|135.46|133.06|134.06|131.66|0
1644333900000|2022-02-08 15:25:00|134.58|132.18|132.84|130.44|135.2|132.8|131.8|129.4|0
1644334200000|2022-02-08 15:30:00|132.79|130.39|132.66|130.26|134.06|131.66|132.41|130.01|0
1644334500000|2022-02-08 15:35:00|132.75|130.35|134.31|131.91|135.02|132.62|131.28|128.88|0
1644334800000|2022-02-08 15:40:00|134.23|131.83|134.93|132.53|134.93|132.53|133.09|130.69|0
1644335100000|2022-02-08 15:45:00|134.84|132.44|137.59|135.19|140.5|138.1|134.84|132.44|0
1644335400000|2022-02-08 15:50:00|137.73|135.33|138.71|136.31|139.42|137.02|137.28|134.88|0
1644335700000|2022-02-08 15:55:00|138.44|136.04|138.26|135.86|139.15|136.75|137.99|135.59|0
1644336000000|2022-02-08 16:00:00|138.17|135.77|140.95|138.55|141.13|138.73|138.08|135.68|0
1644336300000|2022-02-08 16:05:00|141.04|138.64|141.22|138.82|141.67|139.27|139.87|137.47|0
1644336600000|2022-02-08 16:10:00|141.13|138.73|142.12|139.72|142.21|139.81|140.31|137.91|0
1644336900000|2022-02-08 16:15:00|142.3|139.9|142.75|140.35|143.21|140.81|141.67|139.27|0
1644337200000|2022-02-08 16:20:00|143.03|140.63|141.66|139.26|143.12|140.72|140.94|138.54|0
1644337500000|2022-02-08 16:25:00|141.75|139.35|142.11|139.71|142.39|139.99|140.94|138.54|0
1644337800000|2022-02-08 16:30:00|142.39|139.99|144.01|141.61|145.72|143.32|142.2|139.8|0
1644338100000|2022-02-08 16:35:00|143.92|141.52|144.75|142.35|144.93|142.53|143.19|140.79|0
1644338400000|2022-02-08 16:40:00|144.79|142.39|144.93|142.53|145.3|142.9|144.24|141.84|0
1644338700000|2022-02-08 16:45:00|145.11|142.71|144.93|142.53|145.85|143.45|144.84|142.44|0
1644339000000|2022-02-08 16:50:00|145.02|142.62|145.2|142.8|145.75|143.35|144.28|141.88|0
1644339300000|2022-02-08 16:55:00|145.29|142.89|145.66|143.26|146.22|143.82|145.2|142.8|0
1644339600000|2022-02-08 17:00:00|145.89|143.49|145.57|143.17|147.05|144.65|145.48|143.08|0
1644339900000|2022-02-08 17:05:00|145.66|143.26|144.28|141.88|145.66|143.26|143.82|141.42|0
1644340200000|2022-02-08 17:10:00|144.37|141.97|144.09|141.69|145.1|142.7|144|141.6|0
1644340500000|2022-02-08 17:15:00|144.18|141.78|144.59|142.19|145.01|142.61|143.54|141.14|0
1644340800000|2022-02-08 17:20:00|144.55|142.15|145.47|143.07|145.93|143.53|144.27|141.87|0
1644341100000|2022-02-08 17:25:00|145.56|143.16|145.74|143.34|145.93|143.53|145.1|142.7|0
1644341400000|2022-02-08 17:30:00|145.83|143.43|147.87|145.47|147.87|145.47|145.83|143.43|0
1644341700000|2022-02-08 17:35:00|147.78|145.38|149.09|146.69|149.46|147.06|147.5|145.1|0
1644342000000|2022-02-08 17:40:00|149.18|146.78|149.09|146.69|150.03|147.63|149.09|146.69|0
1644342300000|2022-02-08 17:45:00|149.18|146.78|148.24|145.84|149.56|147.16|147.96|145.56|0
1644342600000|2022-02-08 17:50:00|148.34|145.94|148.43|146.03|148.9|146.5|148.15|145.75|0
1644342900000|2022-02-08 17:55:00|148.52|146.12|147.59|145.19|148.61|146.21|147.31|144.91|0
1644343200000|2022-02-08 18:00:00|147.49|145.09|147.3|144.9|147.68|145.28|146.66|144.26|0
1644343500000|2022-02-08 18:05:00|147.4|145|146.7|144.3|147.77|145.37|146.47|144.07|0
1644343800000|2022-02-08 18:10:00|146.84|144.44|147.58|145.18|147.67|145.27|146.1|143.7|0
1644344100000|2022-02-08 18:15:00|147.49|145.09|145.91|143.51|147.49|145.09|144.62|142.22|0
1644344400000|2022-02-08 18:20:00|146|143.6|145.26|142.86|146.37|143.97|145.17|142.77|0
1644344700000|2022-02-08 18:25:00|145.17|142.77|144.8|142.4|145.26|142.86|144.06|141.66|0
1644345000000|2022-02-08 18:30:00|144.98|142.58|146.22|143.82|146.46|144.06|144.71|142.31|0
1644345300000|2022-02-08 18:35:00|146.27|143.87|145.44|143.04|147.29|144.89|144.98|142.58|0
1644345600000|2022-02-08 18:40:00|145.35|142.95|144.88|142.48|145.72|143.32|144.42|142.02|0
1644345900000|2022-02-08 18:45:00|144.98|142.58|145.71|143.31|145.71|143.31|144.15|141.75|0
1644346200000|2022-02-08 18:50:00|145.62|143.22|145.06|142.66|145.62|143.22|144.19|141.79|0
1644346500000|2022-02-08 18:55:00|145.16|142.76|146.63|144.23|146.73|144.33|145.06|142.66|0
1644346800000|2022-02-08 19:00:00|146.73|144.33|147.14|144.74|147.19|144.79|146.26|143.86|0
1644347100000|2022-02-08 19:05:00|147.56|145.16|147.23|144.83|148.4|146|147.23|144.83|0
1644347400000|2022-02-08 19:10:00|147.28|144.88|146.91|144.51|147.28|144.88|146.44|144.04|0
1644347700000|2022-02-08 19:15:00|146.81|144.41|145.42|143.02|147.09|144.69|144.96|142.56|0
1644348000000|2022-02-08 19:20:00|145.52|143.12|142.49|140.09|145.52|143.12|142.04|139.64|0
1644348300000|2022-02-08 19:25:00|142.67|140.27|141.49|139.09|142.76|140.36|141.04|138.64|0
1644348600000|2022-02-08 19:30:00|141.4|139|142.85|140.45|142.94|140.54|140.95|138.55|0
1644348900000|2022-02-08 19:35:00|142.94|140.54|139.59|137.19|143.21|140.81|139.23|136.83|0
1644349200000|2022-02-08 19:40:00|139.68|137.28|140.4|138|140.85|138.45|139.32|136.92|0
1644349500000|2022-02-08 19:45:00|140.04|137.64|140.13|137.73|140.85|138.45|138.78|136.38|0
1644349800000|2022-02-08 19:50:00|140.22|137.82|141.75|139.35|141.75|139.35|139.86|137.46|0
1644350100000|2022-02-08 19:55:00|141.7|139.3|140.53|138.13|141.75|139.35|139.9|137.5|0
1644350400000|2022-02-08 20:00:00|140.3|137.9|140.93|138.53|141.48|139.08|138.46|136.06|0
1644350700000|2022-02-08 20:05:00|141.02|138.62|141.84|139.44|142.11|139.71|139.85|137.45|0
1644351000000|2022-02-08 20:10:00|141.93|139.53|146.98|144.58|147.22|144.82|141.75|139.35|0
1644351300000|2022-02-08 20:15:00|146.94|144.54|147.59|145.19|148.33|145.93|146.38|143.98|0
1644351600000|2022-02-08 20:20:00|147.31|144.91|146.51|144.11|147.87|145.47|145.82|143.42|0
1644351900000|2022-02-08 20:25:00|146.75|144.35|145.91|143.51|146.75|144.35|144.81|142.41|0
1644352200000|2022-02-08 20:30:00|146.23|143.83|148.23|145.83|149.08|146.68|145.54|143.14|0
1644352500000|2022-02-08 20:35:00|148.33|145.93|147.49|145.09|148.33|145.93|146.19|143.79|0
1644352800000|2022-02-08 20:40:00|147.39|144.99|147.3|144.9|149.45|147.05|147.3|144.9|0
1644353100000|2022-02-08 20:45:00|147.21|144.81|147.95|145.55|148.88|146.48|146|143.6|0
1644353400000|2022-02-08 20:50:00|148.42|146.02|150.86|148.46|151.33|148.93|146.37|143.97|0
1644353700000|2022-02-08 20:55:00|150.57|148.17|147.63|145.23|155.28|152.88|146.67|144.27|0
1644354000000|2022-02-08 21:00:00|148|145.6|149.5|147.1|149.69|147.29|147.44|145.04|0
1644354300000|2022-02-08 21:05:00|149.59|147.19|150.63|148.23|151.2|148.8|149.5|147.1|0
1644354600000|2022-02-08 21:10:00|150.53|148.13|149.21|146.81|150.91|148.51|149.21|146.81|0
1644354900000|2022-02-08 21:15:00|149.51|146.71|150.07|147.27|150.45|147.65|149.27|146.47|0
1644355200000|2022-02-08 21:20:00|150.12|147.32|150.07|147.27|150.35|147.55|149.97|147.17|0
1644355500000|2022-02-08 21:25:00|150.16|147.36|150.16|147.36|150.26|147.46|149.97|147.17|0
1644355800000|2022-02-08 21:30:00|150.07|147.27|150.25|147.45|150.44|147.64|149.97|147.17|0
1644356100000|2022-02-08 21:35:00|150.16|147.36|150.25|147.45|150.35|147.55|150.06|147.26|0
1644356400000|2022-02-08 21:40:00|150.3|147.5|149.97|147.17|150.3|147.5|149.97|147.17|0
1644356700000|2022-02-08 21:45:00|150.01|147.21|149.97|147.17|150.25|147.45|149.97|147.17|0
1644357000000|2022-02-08 21:50:00|150.06|147.26|149.96|147.16|150.06|147.26|149.96|147.16|0
1644357300000|2022-02-08 21:55:00|150.06|147.26|150.17|147.37|150.2|147.4|149.96|147.16|0
1644357600000|2022-02-08 22:00:00|150.27|147.47|150.13|147.33|150.27|147.47|150.13|147.33|0
1644357900000|2022-02-08 22:05:00|150.11|147.31|149.98|147.18|150.13|147.33|149.98|147.18|0
1644358200000|2022-02-08 22:10:00|150.06|147.26|150.1|147.3|150.1|147.3|149.97|147.17|0
1644358500000|2022-02-08 22:15:00|150.08|147.28|149.92|147.12|150.08|147.28|149.87|147.07|0
1644358800000|2022-02-08 22:20:00|149.91|147.11|149.91|147.11|149.91|147.11|149.91|147.11|0
1644359100000|2022-02-08 22:25:00|149.84|147.04|149.84|147.04|149.92|147.12|149.79|146.99|0
1644359400000|2022-02-08 22:30:00|149.92|147.12|149.85|147.05|149.93|147.13|149.84|147.04|0
1644359700000|2022-02-08 22:35:00|149.78|146.98|149.93|147.13|149.97|147.17|149.78|146.98|0
1644360000000|2022-02-08 22:40:00|149.97|147.17|149.86|147.06|150.01|147.21|149.86|147.06|0
1644360300000|2022-02-08 22:45:00|149.91|147.11|149.86|147.06|149.95|147.15|149.86|147.06|0
1644360600000|2022-02-08 22:50:00|149.87|147.07|149.91|147.11|149.92|147.12|149.84|147.04|0
1644360900000|2022-02-08 22:55:00|149.94|147.14|149.91|147.11|149.95|147.15|149.91|147.11|0
1644361200000|2022-02-08 23:00:00|150.65|147.85|150.79|147.99|150.88|148.08|150.03|147.23|0
1644361500000|2022-02-08 23:05:00|150.88|148.08|151.26|148.46|151.54|148.74|150.88|148.08|0
1644361800000|2022-02-08 23:10:00|151.35|148.55|151.3|148.5|151.64|148.84|151.16|148.36|0
1644362100000|2022-02-08 23:15:00|151.35|148.55|151.25|148.45|151.63|148.83|150.97|148.17|0
1644362400000|2022-02-08 23:20:00|151.35|148.55|152.34|149.54|152.44|149.64|151.35|148.55|0
1644362700000|2022-02-08 23:25:00|152.49|149.69|152.58|149.78|153.25|150.45|152.11|149.31|0
1644363000000|2022-02-08 23:30:00|152.63|149.83|152.29|149.49|152.68|149.88|152.2|149.4|0
1644363300000|2022-02-08 23:35:00|152.39|149.59|151.82|149.02|152.39|149.59|151.72|148.92|0
1644363600000|2022-02-08 23:40:00|151.86|149.06|152.52|149.72|152.67|149.87|151.86|149.06|0
1644363900000|2022-02-08 23:45:00|152.48|149.68|151.91|149.11|152.67|149.87|151.81|149.01|0
1644364200000|2022-02-08 23:50:00|151.95|149.15|152.81|150.01|153.05|150.25|151.81|149.01|0
1644364500000|2022-02-08 23:55:00|152.76|149.96|152.71|149.91|152.76|149.96|152.33|149.53|0
1644364800000|2022-02-09 00:00:00|152.81|150.01|152.57|149.77|152.95|150.15|151.9|149.1|0
1644365100000|2022-02-09 00:05:00|152.66|149.86|152.95|150.15|153.33|150.53|152.66|149.86|0
1644365400000|2022-02-09 00:10:00|153.04|150.24|152.37|149.57|153.04|150.24|152.18|149.38|0
1644365700000|2022-02-09 00:15:00|152.28|149.48|151.94|149.14|152.37|149.57|151.85|149.05|0
1644366000000|2022-02-09 00:20:00|151.99|149.19|151.14|148.34|152.18|149.38|150.95|148.15|0
1644366300000|2022-02-09 00:25:00|151.23|148.43|150.85|148.05|151.42|148.62|150.85|148.05|0
1644366600000|2022-02-09 00:30:00|150.76|147.96|150.75|147.95|150.85|148.05|150.19|147.39|0
1644366900000|2022-02-09 00:35:00|150.66|147.86|150.99|148.19|150.99|148.19|150.56|147.76|0
1644367200000|2022-02-09 00:40:00|151.04|148.24|150.84|148.04|151.04|148.24|150.66|147.86|0
1644367500000|2022-02-09 00:45:00|150.8|148|151.41|148.61|151.46|148.66|150.75|147.95|0
1644367800000|2022-02-09 00:50:00|151.32|148.52|151.31|148.51|151.41|148.61|150.89|148.09|0
1644368100000|2022-02-09 00:55:00|151.22|148.42|150.84|148.04|151.36|148.56|150.7|147.9|0
1644368400000|2022-02-09 01:00:00|150.65|147.85|150.46|147.66|150.74|147.94|149.99|147.19|0
1644368700000|2022-02-09 01:05:00|150.55|147.75|151.21|148.41|151.31|148.51|150.36|147.56|0
1644369000000|2022-02-09 01:10:00|151.31|148.51|151.21|148.41|151.5|148.7|151.12|148.32|0
1644369300000|2022-02-09 01:15:00|151.31|148.51|150.78|147.98|151.5|148.7|150.64|147.84|0
1644369600000|2022-02-09 01:20:00|150.74|147.94|150.74|147.94|150.83|148.03|150.55|147.75|0
1644369900000|2022-02-09 01:25:00|150.73|147.93|151.3|148.5|151.3|148.5|150.73|147.93|0
1644370200000|2022-02-09 01:30:00|151.49|148.69|151.49|148.69|152.15|149.35|151.3|148.5|0
1644370500000|2022-02-09 01:35:00|151.58|148.78|151.96|149.16|152.06|149.26|151.11|148.31|0
1644370800000|2022-02-09 01:40:00|152.01|149.21|152.63|149.83|152.82|150.02|151.87|149.07|0
1644371100000|2022-02-09 01:45:00|152.82|150.02|152.62|149.82|152.82|150.02|152.34|149.54|0
1644371400000|2022-02-09 01:50:00|152.57|149.77|151.58|148.78|152.62|149.82|151.58|148.78|0
1644371700000|2022-02-09 01:55:00|151.62|148.82|151.38|148.58|151.86|149.06|151.38|148.58|0
1644372000000|2022-02-09 02:00:00|151.48|148.68|151.95|149.15|152.24|149.44|151.38|148.58|0
1644372300000|2022-02-09 02:05:00|152|149.2|151.57|148.77|152.05|149.25|151.29|148.49|0
1644372600000|2022-02-09 02:10:00|151.67|148.87|151.52|148.72|151.67|148.87|151.38|148.58|0
1644372900000|2022-02-09 02:15:00|151.47|148.67|151.52|148.72|151.66|148.86|151.47|148.67|0
1644373200000|2022-02-09 02:20:00|151.57|148.77|151.66|148.86|151.66|148.86|151.47|148.67|0
1644373500000|2022-02-09 02:25:00|151.56|148.76|151.28|148.48|151.66|148.86|151.28|148.48|0
1644373800000|2022-02-09 02:30:00|151.09|148.29|150.99|148.19|151.28|148.48|150.71|147.91|0
1644374100000|2022-02-09 02:35:00|150.9|148.1|150.71|147.91|150.9|148.1|150.61|147.81|0
1644374400000|2022-02-09 02:40:00|150.8|148|150.89|148.09|150.99|148.19|150.71|147.91|0
1644374700000|2022-02-09 02:45:00|150.99|148.19|150.89|148.09|151.18|148.38|150.8|148|0
1644375000000|2022-02-09 02:50:00|150.84|148.04|151.17|148.37|151.18|148.38|150.8|148|0
1644375300000|2022-02-09 02:55:00|151.13|148.33|151.36|148.56|151.36|148.56|151.08|148.28|0
1644375600000|2022-02-09 03:00:00|151.41|148.61|151.65|148.85|151.65|148.85|151.36|148.56|0
1644375900000|2022-02-09 03:05:00|151.64|148.84|152.21|149.41|152.31|149.51|151.55|148.75|0
1644376200000|2022-02-09 03:10:00|152.26|149.46|152.12|149.32|152.45|149.65|152.12|149.32|0
1644376500000|2022-02-09 03:15:00|152.07|149.27|152.4|149.6|152.4|149.6|151.97|149.17|0
1644376800000|2022-02-09 03:20:00|152.49|149.69|152.3|149.5|152.59|149.79|152.21|149.41|0
1644377100000|2022-02-09 03:25:00|152.21|149.41|152.4|149.6|152.49|149.69|152.16|149.36|0
1644377400000|2022-02-09 03:30:00|152.49|149.69|154.4|151.6|154.4|151.6|152.4|149.6|0
1644377700000|2022-02-09 03:35:00|154.31|151.51|154.02|151.22|154.4|151.6|153.92|151.12|0
1644378000000|2022-02-09 03:40:00|154.06|151.26|153.92|151.12|154.21|151.41|153.92|151.12|0
1644378300000|2022-02-09 03:45:00|153.87|151.07|154.11|151.31|154.3|151.5|153.82|151.02|0
1644378600000|2022-02-09 03:50:00|154.01|151.21|154.3|151.5|154.3|151.5|153.96|151.16|0
1644378900000|2022-02-09 03:55:00|154.2|151.4|154.01|151.21|154.2|151.4|153.91|151.11|0
1644379200000|2022-02-09 04:00:00|153.91|151.11|154.29|151.49|154.29|151.49|153.91|151.11|0
1644379500000|2022-02-09 04:05:00|154.34|151.54|156.26|153.46|156.26|153.46|154.25|151.45|0
1644379800000|2022-02-09 04:10:00|155.87|153.07|155.24|152.44|155.87|153.07|155|152.2|0
1644380100000|2022-02-09 04:15:00|155.29|152.49|155.48|152.68|155.77|152.97|155.29|152.49|0
1644380400000|2022-02-09 04:20:00|155.58|152.78|155.96|153.16|155.96|153.16|155.43|152.63|0
1644380700000|2022-02-09 04:25:00|155.87|153.07|155.29|152.49|155.87|153.07|155.29|152.49|0
1644381000000|2022-02-09 04:30:00|155.24|152.44|155|152.2|155.29|152.49|155|152.2|0
1644381300000|2022-02-09 04:35:00|154.9|152.1|155.19|152.39|155.19|152.39|154.71|151.91|0
1644381600000|2022-02-09 04:40:00|155.09|152.29|155.38|152.58|155.47|152.67|155.09|152.29|0
1644381900000|2022-02-09 04:45:00|155.33|152.53|155.57|152.77|155.76|152.96|155.28|152.48|0
1644382200000|2022-02-09 04:50:00|155.61|152.81|156.05|153.25|156.05|153.25|155.57|152.77|0
1644382500000|2022-02-09 04:55:00|156.15|153.35|156.53|153.73|156.63|153.83|156.05|153.25|0
1644382800000|2022-02-09 05:00:00|156.63|153.83|156.53|153.73|156.63|153.83|156.14|153.34|0
1644383100000|2022-02-09 05:05:00|156.58|153.78|157.16|154.36|157.16|154.36|156.58|153.78|0
1644383400000|2022-02-09 05:10:00|157.11|154.31|156.33|153.53|157.11|154.31|156.33|153.53|0
1644383700000|2022-02-09 05:15:00|156.43|153.63|156.43|153.63|156.62|153.82|156.28|153.48|0
1644384000000|2022-02-09 05:20:00|156.33|153.53|156.23|153.43|156.52|153.72|156.23|153.43|0
1644384300000|2022-02-09 05:25:00|156.33|153.53|156.52|153.72|156.62|153.82|156.23|153.43|0
1644384600000|2022-02-09 05:30:00|156.42|153.62|156.08|153.28|156.52|153.72|156.04|153.24|0
1644384900000|2022-02-09 05:35:00|156.13|153.33|155.94|153.14|156.23|153.43|155.84|153.04|0
1644385200000|2022-02-09 05:40:00|155.84|153.04|156.61|153.81|156.61|153.81|155.84|153.04|0
1644385500000|2022-02-09 05:45:00|156.71|153.91|156.17|153.37|156.9|154.1|156.08|153.28|0
1644385800000|2022-02-09 05:50:00|156.13|153.33|155.69|152.89|156.41|153.61|155.54|152.74|0
1644386100000|2022-02-09 05:55:00|155.74|152.94|155.35|152.55|156.03|153.23|155.35|152.55|0
1644386400000|2022-02-09 06:00:00|155.4|152.6|155.73|152.93|155.83|153.03|155.4|152.6|0
1644386700000|2022-02-09 06:05:00|155.83|153.03|155.44|152.64|155.83|153.03|155.44|152.64|0
1644387000000|2022-02-09 06:10:00|155.39|152.59|155.15|152.35|155.54|152.74|154.67|151.87|0
1644387300000|2022-02-09 06:15:00|155.1|152.3|155.05|152.25|155.49|152.69|154.96|152.16|0
1644387600000|2022-02-09 06:20:00|155.1|152.3|155.05|152.25|155.24|152.44|154.81|152.01|0
1644387900000|2022-02-09 06:25:00|155.15|152.35|155.24|152.44|155.44|152.64|154.95|152.15|0
1644388200000|2022-02-09 06:30:00|155.15|152.35|155.72|152.92|155.72|152.92|155.15|152.35|0
1644388500000|2022-02-09 06:35:00|155.67|152.87|155.91|153.11|156.2|153.4|155.63|152.83|0
1644388800000|2022-02-09 06:40:00|156.01|153.21|155.62|152.82|156.01|153.21|155.48|152.68|0
1644389100000|2022-02-09 06:45:00|155.57|152.77|154.75|151.95|155.62|152.82|154.75|151.95|0
1644389400000|2022-02-09 06:50:00|154.8|152|155.09|152.29|155.09|152.29|154.51|151.71|0
1644389700000|2022-02-09 06:55:00|155.14|152.34|154.56|151.76|155.18|152.38|154.51|151.71|0
1644390000000|2022-02-09 07:00:00|154.46|151.66|154.65|151.85|155.47|152.67|154.46|151.66|0
1644390300000|2022-02-09 07:05:00|154.56|151.76|154.65|151.85|154.75|151.95|154.22|151.42|0
1644390600000|2022-02-09 07:10:00|154.75|151.95|154.31|151.51|154.98|152.18|154.17|151.37|0
1644390900000|2022-02-09 07:15:00|154.36|151.56|153.25|150.45|154.5|151.7|153.25|150.45|0
1644391200000|2022-02-09 07:20:00|153.02|150.22|154.35|151.55|154.55|151.75|153.02|150.22|0
1644391500000|2022-02-09 07:25:00|154.3|151.5|154.26|151.46|154.74|151.94|153.3|150.5|0
1644391800000|2022-02-09 07:30:00|154.16|151.36|154.64|151.84|154.64|151.84|153.59|150.79|0
1644392100000|2022-02-09 07:35:00|154.59|151.79|152.92|150.12|154.64|151.84|152.63|149.83|0
1644392400000|2022-02-09 07:40:00|152.82|150.02|152.91|150.11|153.11|150.31|151.96|149.16|0
1644392700000|2022-02-09 07:45:00|153.01|150.21|152.91|150.11|153.39|150.59|152.44|149.64|0
1644393000000|2022-02-09 07:50:00|152.72|149.92|153.2|150.4|153.2|150.4|152.43|149.63|0
1644393300000|2022-02-09 07:55:00|153.1|150.3|153.48|150.68|153.48|150.68|153|150.2|0
1644393600000|2022-02-09 08:00:00|153.38|150.58|153.29|150.49|154.24|151.44|153.1|150.3|0
1644393900000|2022-02-09 08:05:00|153.18|150.78|152.99|150.59|153.75|151.35|152.23|149.83|0
1644394200000|2022-02-09 08:10:00|153.23|150.83|153.66|151.26|154.04|151.64|152.65|150.25|0
1644394500000|2022-02-09 08:15:00|153.89|151.49|154.23|151.83|154.71|152.31|153.66|151.26|0
1644394800000|2022-02-09 08:20:00|154.33|151.93|154.27|151.87|154.9|152.5|153.84|151.44|0
1644395100000|2022-02-09 08:25:00|154.18|151.78|153.75|151.35|154.71|152.31|152.84|150.44|0
1644395400000|2022-02-09 08:30:00|153.6|151.2|154.42|152.02|154.51|152.11|152.6|150.2|0
1644395700000|2022-02-09 08:35:00|154.46|152.06|155.47|153.07|155.47|153.07|154.32|151.92|0
1644396000000|2022-02-09 08:40:00|155.37|152.97|156.44|154.04|156.68|154.28|155.37|152.97|0
1644396300000|2022-02-09 08:45:00|156.63|154.23|158.89|156.49|160.9|158.5|156.58|154.18|0
1644396600000|2022-02-09 08:50:00|159.23|156.83|159.52|157.12|160.02|157.62|158.64|156.24|0
1644396900000|2022-02-09 08:55:00|159.47|157.07|158.49|156.09|159.72|157.32|158.45|156.05|0
1644397200000|2022-02-09 09:00:00|158.45|156.05|158.35|155.95|159.13|156.73|158|155.6|0
1644397500000|2022-02-09 09:05:00|158.25|155.85|159.81|157.41|159.91|157.51|158.25|155.85|0
1644397800000|2022-02-09 09:10:00|160.01|157.61|159.96|157.56|160.3|157.9|159.52|157.12|0
1644398100000|2022-02-09 09:15:00|160.01|157.61|160.01|157.61|160.01|157.61|159.03|156.63|0
1644398400000|2022-02-09 09:20:00|160.05|157.65|159.51|157.11|160.15|157.75|159.32|156.92|0
1644398700000|2022-02-09 09:25:00|159.61|157.21|159.02|156.62|159.61|157.21|158.73|156.33|0
1644399000000|2022-02-09 09:30:00|158.92|156.52|159.61|157.21|159.8|157.4|158.73|156.33|0
1644399300000|2022-02-09 09:35:00|159.71|157.31|159.41|157.01|159.9|157.5|159.12|156.72|0
1644399600000|2022-02-09 09:40:00|159.31|156.91|159.31|156.91|160|157.6|159.21|156.81|0
1644399900000|2022-02-09 09:45:00|159.36|156.96|159.06|156.66|159.41|157.01|158.92|156.52|0
1644400200000|2022-02-09 09:50:00|159.11|156.71|158.52|156.12|159.11|156.71|158.43|156.03|0
1644400500000|2022-02-09 09:55:00|158.43|156.03|158.37|155.97|158.96|156.56|158.33|155.93|0
1644400800000|2022-02-09 10:00:00|158.33|155.93|158.76|156.36|159.01|156.61|157.94|155.54|0
1644401100000|2022-02-09 10:05:00|158.81|156.41|159.5|157.1|159.79|157.39|158.66|156.26|0
1644401400000|2022-02-09 10:10:00|159.45|157.05|160.77|158.37|160.87|158.47|159.15|156.75|0
1644401700000|2022-02-09 10:15:00|160.67|158.27|160.82|158.42|160.97|158.57|160.18|157.78|0
1644402000000|2022-02-09 10:20:00|160.77|158.37|160.62|158.22|161.07|158.67|160.62|158.22|0
1644402300000|2022-02-09 10:25:00|160.67|158.27|160.27|157.87|160.67|158.27|160.08|157.68|0
1644402600000|2022-02-09 10:30:00|160.37|157.97|160.17|157.77|160.96|158.56|159.83|157.43|0
1644402900000|2022-02-09 10:35:00|160.12|157.72|159.63|157.23|160.37|157.97|159.49|157.09|0
1644403200000|2022-02-09 10:40:00|159.68|157.28|160.37|157.97|160.57|158.17|159.68|157.28|0
1644403500000|2022-02-09 10:45:00|160.27|157.87|159.97|157.57|160.56|158.16|159.97|157.57|0
1644403800000|2022-02-09 10:50:00|159.78|157.38|160.51|158.11|160.66|158.26|159.78|157.38|0
1644404100000|2022-02-09 10:55:00|160.46|158.06|160.17|157.77|160.66|158.26|159.97|157.57|0
1644404400000|2022-02-09 11:00:00|160.36|157.96|159.48|157.08|160.36|157.96|159.48|157.08|0
1644404700000|2022-02-09 11:05:00|159.57|157.17|159.57|157.17|159.67|157.27|158.79|156.39|0
1644405000000|2022-02-09 11:10:00|159.47|157.07|159.37|156.97|159.87|157.47|159.32|156.92|0
1644405300000|2022-02-09 11:15:00|159.32|156.92|160.06|157.66|160.36|157.96|159.28|156.88|0
1644405600000|2022-02-09 11:20:00|160.16|157.76|159.66|157.26|160.16|157.76|159.61|157.21|0
1644405900000|2022-02-09 11:25:00|159.57|157.17|159.66|157.26|159.76|157.36|159.57|157.17|0
1644406200000|2022-02-09 11:30:00|159.71|157.31|160.05|157.65|160.25|157.85|159.37|156.97|0
1644406500000|2022-02-09 11:35:00|159.9|157.5|159.95|157.55|160|157.6|159.76|157.36|0
1644406800000|2022-02-09 11:40:00|160.05|157.65|160.64|158.24|160.64|158.24|159.76|157.36|0
1644407100000|2022-02-09 11:45:00|160.59|158.19|160.34|157.94|160.64|158.24|160.25|157.85|0
1644407400000|2022-02-09 11:50:00|160.44|158.04|161.03|158.63|161.03|158.63|160.24|157.84|0
1644407700000|2022-02-09 11:55:00|160.93|158.53|161.23|158.83|161.72|159.32|160.74|158.34|0
1644408000000|2022-02-09 12:00:00|161.33|158.93|162.02|159.62|162.41|160.01|160.93|158.53|0
1644408300000|2022-02-09 12:05:00|162.06|159.66|162.61|160.21|162.61|160.21|161.82|159.42|0
1644408600000|2022-02-09 12:10:00|162.71|160.31|162.91|160.51|163.51|161.11|162.71|160.31|0
1644408900000|2022-02-09 12:15:00|162.81|160.41|162.51|160.11|163|160.6|162.31|159.91|0
1644409200000|2022-02-09 12:20:00|162.46|160.06|162.41|160.01|162.7|160.3|162.11|159.71|0
1644409500000|2022-02-09 12:25:00|162.31|159.91|162.31|159.91|162.8|160.4|162.21|159.81|0
1644409800000|2022-02-09 12:30:00|162.5|160.1|162.01|159.61|162.5|160.1|162.01|159.61|0
1644410100000|2022-02-09 12:35:00|162.1|159.7|161.51|159.11|162.3|159.9|161.21|158.81|0
1644410400000|2022-02-09 12:40:00|161.46|159.06|162.2|159.8|162.2|159.8|161.46|159.06|0
1644410700000|2022-02-09 12:45:00|162.1|159.7|162.6|160.2|162.79|160.39|162|159.6|0
1644411000000|2022-02-09 12:50:00|162.5|160.1|162.69|160.29|162.89|160.49|162.3|159.9|0
1644411300000|2022-02-09 12:55:00|162.59|160.19|162.89|160.49|163.59|161.19|162.59|160.19|0
1644411600000|2022-02-09 13:00:00|162.99|160.59|162.69|160.29|163.29|160.89|162.19|159.79|0
1644411900000|2022-02-09 13:05:00|162.59|160.19|163.28|160.88|163.38|160.98|162.59|160.19|0
1644412200000|2022-02-09 13:10:00|163.18|160.78|164.48|162.08|164.78|162.38|163.18|160.78|0
1644412500000|2022-02-09 13:15:00|164.38|161.98|164.38|161.98|164.88|162.48|164.08|161.68|0
1644412800000|2022-02-09 13:20:00|164.28|161.88|164.18|161.78|164.88|162.48|163.88|161.48|0
1644413100000|2022-02-09 13:25:00|164.08|161.68|164.49|162.09|167.32|164.92|163.88|161.48|0
1644413400000|2022-02-09 13:30:00|164.29|161.89|164.29|161.89|164.39|161.99|163.69|161.29|0
1644413700000|2022-02-09 13:35:00|164.24|161.84|163.59|161.19|164.39|161.99|163.59|161.19|0
1644414000000|2022-02-09 13:40:00|163.49|161.09|164.33|161.93|164.59|162.19|163.39|160.99|0
1644414300000|2022-02-09 13:45:00|164.39|161.99|164.28|161.88|164.69|162.29|163.99|161.59|0
1644414600000|2022-02-09 13:50:00|164.33|161.93|164.38|161.98|164.58|162.18|164.23|161.83|0
1644414900000|2022-02-09 13:55:00|164.33|161.93|163.78|161.38|164.58|162.18|163.68|161.28|0
1644415200000|2022-02-09 14:00:00|163.88|161.48|163.88|161.48|164.58|162.18|163.68|161.28|0
1644415500000|2022-02-09 14:05:00|163.98|161.58|164.68|162.28|164.98|162.58|163.78|161.38|0
1644415800000|2022-02-09 14:10:00|164.58|162.18|164.22|161.82|165.08|162.68|164.18|161.78|0
1644416100000|2022-02-09 14:15:00|164.18|161.78|164.37|161.97|164.67|162.27|163.98|161.58|0
1644416400000|2022-02-09 14:20:00|164.42|162.02|164.57|162.17|164.87|162.47|164.07|161.67|0
1644416700000|2022-02-09 14:25:00|164.67|162.27|165.07|162.67|165.27|162.87|164.27|161.87|0
1644417000000|2022-02-09 14:30:00|165.17|162.77|164.46|162.06|167.69|165.29|164.27|161.87|0
1644417300000|2022-02-09 14:35:00|164.51|162.11|166.22|163.82|167.03|164.63|164.01|161.61|0
1644417600000|2022-02-09 14:40:00|166.02|163.62|168.85|166.45|168.85|166.45|165.92|163.52|0
1644417900000|2022-02-09 14:45:00|169.26|166.86|168.55|166.15|169.97|167.57|167.53|165.13|0
1644418200000|2022-02-09 14:50:00|168.44|166.04|167.03|164.63|168.65|166.25|166.12|163.72|0
1644418500000|2022-02-09 14:55:00|166.92|164.52|167.23|164.83|168.14|165.74|165.82|163.42|0
1644418800000|2022-02-09 15:00:00|166.22|163.82|168.34|165.94|168.95|166.55|166.22|163.82|0
1644419100000|2022-02-09 15:05:00|168.24|165.84|169.15|166.75|170.07|167.67|167.22|164.82|0
1644419400000|2022-02-09 15:10:00|169.45|167.05|167.42|165.02|169.86|167.46|166.41|164.01|0
1644419700000|2022-02-09 15:15:00|167.73|165.33|165.91|163.51|168.64|166.24|165.91|163.51|0
1644420000000|2022-02-09 15:20:00|165.81|163.41|166.11|163.71|167.62|165.22|165.31|162.91|0
1644420300000|2022-02-09 15:25:00|166.41|164.01|168.23|165.83|169.45|167.05|166.21|163.81|0
1644420600000|2022-02-09 15:30:00|168.48|166.08|170.98|168.58|171.29|168.89|168.02|165.62|0
1644420900000|2022-02-09 15:35:00|171.08|168.68|169.85|167.45|171.18|168.78|169.75|167.35|0
1644421200000|2022-02-09 15:40:00|169.95|167.55|169.14|166.74|170.97|168.57|168.83|166.43|0
1644421500000|2022-02-09 15:45:00|169.44|167.04|169.64|167.24|170|167.6|168.42|166.02|0
1644421800000|2022-02-09 15:50:00|169.54|167.14|169.74|167.34|170.56|168.16|169.03|166.63|0
1644422100000|2022-02-09 15:55:00|169.84|167.44|172.1|169.7|172.1|169.7|169.74|167.34|0
1644422400000|2022-02-09 16:00:00|172.3|169.9|172.3|169.9|172.92|170.52|171.17|168.77|0
1644422700000|2022-02-09 16:05:00|172.25|169.85|169.94|167.54|172.25|169.85|169.53|167.13|0
1644423000000|2022-02-09 16:10:00|170.04|167.64|168.51|166.11|170.86|168.46|167.8|165.4|0
1644423300000|2022-02-09 16:15:00|168.41|166.01|169.63|167.23|170.14|167.74|168.11|165.71|0
1644423600000|2022-02-09 16:20:00|169.73|167.33|170.24|167.84|170.75|168.35|169.43|167.03|0
1644423900000|2022-02-09 16:25:00|170.34|167.94|169.53|167.13|170.75|168.35|169.53|167.13|0
1644424200000|2022-02-09 16:30:00|169.68|167.28|170.03|167.63|170.14|167.74|168.61|166.21|0
1644424500000|2022-02-09 16:35:00|169.93|167.53|170.13|167.73|170.75|168.35|168.91|166.51|0
1644424800000|2022-02-09 16:40:00|170.03|167.63|169.01|166.61|170.64|168.24|168.6|166.2|0
1644425100000|2022-02-09 16:45:00|168.81|166.41|169.93|167.53|170.13|167.73|168.81|166.41|0
1644425400000|2022-02-09 16:50:00|169.82|167.42|167.38|164.98|170.64|168.24|167.28|164.88|0
1644425700000|2022-02-09 16:55:00|167.28|164.88|168.29|165.89|168.9|166.5|167.08|164.68|0
1644426000000|2022-02-09 17:00:00|168.19|165.79|168.49|166.09|169.31|166.91|167.48|165.08|0
1644426300000|2022-02-09 17:05:00|168.39|165.99|167.78|165.38|168.49|166.09|166.87|164.47|0
1644426600000|2022-02-09 17:10:00|167.88|165.48|168.19|165.79|168.19|165.79|166.37|163.97|0
1644426900000|2022-02-09 17:15:00|168.29|165.89|169|166.6|169.1|166.7|167.78|165.38|0
1644427200000|2022-02-09 17:20:00|168.9|166.5|169.1|166.7|169.61|167.21|168.28|165.88|0
1644427500000|2022-02-09 17:25:00|169.3|166.9|169.91|167.51|170.01|167.61|169.3|166.9|0
1644427800000|2022-02-09 17:30:00|169.5|167.1|168.38|165.98|170.11|167.71|167.98|165.58|0
1644428100000|2022-02-09 17:35:00|168.48|166.08|170.32|167.92|170.52|168.12|168.28|165.88|0
1644428400000|2022-02-09 17:40:00|170.52|168.12|170.82|168.42|171.13|168.73|170.11|167.71|0
1644428700000|2022-02-09 17:45:00|170.93|168.53|170.82|168.42|171.03|168.63|170.21|167.81|0
1644429000000|2022-02-09 17:50:00|170.72|168.32|170.41|168.01|170.72|168.32|169.9|167.5|0
1644429300000|2022-02-09 17:55:00|170.72|168.32|171.43|169.03|171.54|169.14|170.21|167.81|0
1644429600000|2022-02-09 18:00:00|171.33|168.93|171.02|168.62|172.05|169.65|170.82|168.42|0
1644429900000|2022-02-09 18:05:00|170.92|168.52|170.51|168.11|171.28|168.88|170|167.6|0
1644430200000|2022-02-09 18:10:00|170.61|168.21|169.38|166.98|171.02|168.62|169.18|166.78|0
1644430500000|2022-02-09 18:15:00|169.49|167.09|170.3|167.9|170.61|168.21|169.18|166.78|0
1644430800000|2022-02-09 18:20:00|170.4|168|170.2|167.8|171.02|168.62|170.09|167.69|0
1644431100000|2022-02-09 18:25:00|170.3|167.9|171.01|168.61|171.12|168.72|170.09|167.69|0
1644431400000|2022-02-09 18:30:00|170.91|168.51|171.32|168.92|171.73|169.33|170.71|168.31|0
1644431700000|2022-02-09 18:35:00|171.22|168.82|170.29|167.89|171.22|168.82|170.19|167.79|0
1644432000000|2022-02-09 18:40:00|170.24|167.84|171.52|169.12|171.83|169.43|170.09|167.69|0
1644432300000|2022-02-09 18:45:00|171.62|169.22|171.31|168.91|171.83|169.43|171.21|168.81|0
1644432600000|2022-02-09 18:50:00|171.21|168.81|171.52|169.12|171.72|169.32|171|168.6|0
1644432900000|2022-02-09 18:55:00|171.41|169.01|171.72|169.32|171.82|169.42|171|168.6|0
1644433200000|2022-02-09 19:00:00|171.82|169.42|172.44|170.04|172.95|170.55|171.82|169.42|0
1644433500000|2022-02-09 19:05:00|172.54|170.14|173.99|171.59|173.99|171.59|172.33|169.93|0
1644433800000|2022-02-09 19:10:00|173.78|171.38|173.98|171.58|174.4|172|173.36|170.96|0
1644434100000|2022-02-09 19:15:00|174.09|171.69|173.98|171.58|174.5|172.1|173.57|171.17|0
1644434400000|2022-02-09 19:20:00|173.88|171.48|173.77|171.37|174.09|171.69|173.36|170.96|0
1644434700000|2022-02-09 19:25:00|173.88|171.48|174.24|171.84|174.5|172.1|173.77|171.37|0
1644435000000|2022-02-09 19:30:00|174.29|171.89|174.39|171.99|174.5|172.1|173.67|171.27|0
1644435300000|2022-02-09 19:35:00|174.5|172.1|174.96|172.56|175.22|172.82|174.08|171.68|0
1644435600000|2022-02-09 19:40:00|174.91|172.51|174.6|172.2|175.01|172.61|174.18|171.78|0
1644435900000|2022-02-09 19:45:00|174.7|172.3|173.45|171.05|174.8|172.4|173.35|170.95|0
1644436200000|2022-02-09 19:50:00|173.56|171.16|173.24|170.84|174.07|171.67|172.73|170.33|0
1644436500000|2022-02-09 19:55:00|173.14|170.74|171.39|168.99|173.35|170.95|171.18|168.78|0
1644436800000|2022-02-09 20:00:00|171.29|168.89|171.18|168.78|171.59|169.19|169.34|166.94|0
1644437100000|2022-02-09 20:05:00|171.13|168.73|168.83|166.43|171.13|168.73|168.83|166.43|0
1644437400000|2022-02-09 20:10:00|169.44|167.04|169.03|166.63|170.46|168.06|169.03|166.63|0
1644437700000|2022-02-09 20:15:00|168.93|166.53|169.64|167.24|169.64|167.24|167.81|165.41|0
1644438000000|2022-02-09 20:20:00|169.74|167.34|170.66|168.26|170.87|168.47|169.44|167.04|0
1644438300000|2022-02-09 20:25:00|170.56|168.16|172.82|170.42|172.82|170.42|169.33|166.93|0
1644438600000|2022-02-09 20:30:00|172.45|170.05|174.47|172.07|174.58|172.18|172.45|170.05|0
1644438900000|2022-02-09 20:35:00|174.58|172.18|174.26|171.86|175.72|173.32|174.06|171.66|0
1644439200000|2022-02-09 20:40:00|174.37|171.97|172.19|169.79|174.37|171.97|170.45|168.05|0
1644439500000|2022-02-09 20:45:00|172.4|170|173.74|171.34|174.05|171.65|171.32|168.92|0
1644439800000|2022-02-09 20:50:00|173.95|171.55|174.59|172.19|176.9|174.5|172.6|170.2|0
1644440100000|2022-02-09 20:55:00|174.38|171.98|175.21|172.81|175.31|172.91|172.83|170.43|0
1644440400000|2022-02-09 21:00:00|175|172.6|174.06|171.66|175|172.6|173.65|171.25|0
1644440700000|2022-02-09 21:05:00|173.96|171.56|175.1|172.7|175.31|172.91|173.96|171.56|0
1644441000000|2022-02-09 21:10:00|175|172.6|175.72|173.32|175.93|173.53|174.89|172.49|0
1644441300000|2022-02-09 21:15:00|175.82|173.02|176.07|173.27|176.13|173.33|175.71|172.91|0
1644441600000|2022-02-09 21:20:00|176.13|173.33|177.59|174.79|177.59|174.79|176.02|173.22|0
1644441900000|2022-02-09 21:25:00|177.8|175|177.69|174.89|177.9|175.1|177.38|174.58|0
1644442200000|2022-02-09 21:30:00|177.59|174.79|177.27|174.47|177.59|174.79|177.17|174.37|0
1644442500000|2022-02-09 21:35:00|177.38|174.58|177.06|174.26|177.38|174.58|176.96|174.16|0
1644442800000|2022-02-09 21:40:00|176.96|174.16|176.95|174.15|177.27|174.47|176.95|174.15|0
1644443100000|2022-02-09 21:45:00|176.74|173.94|176.22|173.42|176.74|173.94|176.06|173.26|0
1644443400000|2022-02-09 21:50:00|176.01|173.21|176.32|173.52|176.74|173.94|176.01|173.21|0
1644443700000|2022-02-09 21:55:00|176.22|173.42|176.48|173.68|176.58|173.78|176.16|173.36|0
1644444000000|2022-02-09 22:00:00|176.5|173.7|176.47|173.67|176.54|173.74|176.39|173.59|0
1644444300000|2022-02-09 22:05:00|176.49|173.69|176.35|173.55|176.49|173.69|176.35|173.55|0
1644444600000|2022-02-09 22:10:00|176.47|173.67|176.48|173.68|176.49|173.69|176.39|173.59|0
1644444900000|2022-02-09 22:15:00|176.49|173.69|176.32|173.52|176.51|173.71|176.32|173.52|0
1644445200000|2022-02-09 22:20:00|176.31|173.51|176.31|173.51|176.31|173.51|176.27|173.47|0
1644445500000|2022-02-09 22:25:00|176.32|173.52|176.23|173.43|176.34|173.54|176.17|173.37|0
1644445800000|2022-02-09 22:30:00|176.25|173.45|176.29|173.49|176.29|173.49|176.25|173.45|0
1644446100000|2022-02-09 22:35:00|176.3|173.5|176.31|173.51|176.35|173.55|176.3|173.5|0
1644446400000|2022-02-09 22:40:00|176.33|173.53|176.4|173.6|176.41|173.61|176.31|173.51|0
1644446700000|2022-02-09 22:45:00|176.37|173.57|176.37|173.57|176.39|173.59|176.36|173.56|0
1644447000000|2022-02-09 22:50:00|176.36|173.56|176.43|173.63|176.45|173.65|176.36|173.56|0
1644447300000|2022-02-09 22:55:00|176.45|173.65|176.63|173.83|176.63|173.83|176.39|173.59|0
1644447600000|2022-02-09 23:00:00|177.18|174.38|176.56|173.76|177.18|174.38|175.98|173.18|0
1644447900000|2022-02-09 23:05:00|176.51|173.71|176.4|173.6|176.71|173.91|176.24|173.44|0
1644448200000|2022-02-09 23:10:00|176.55|173.75|176.29|173.49|176.71|173.91|176.24|173.44|0
1644448500000|2022-02-09 23:15:00|176.19|173.39|175.72|172.92|176.61|173.81|175.46|172.66|0
1644448800000|2022-02-09 23:20:00|175.67|172.87|175.77|172.97|175.77|172.97|175.25|172.45|0
1644449100000|2022-02-09 23:25:00|175.87|173.07|175.77|172.97|176.29|173.49|175.77|172.97|0
1644449400000|2022-02-09 23:30:00|175.87|173.07|175.14|172.34|175.87|173.07|174.93|172.13|0
1644449700000|2022-02-09 23:35:00|175.04|172.24|175.66|172.86|175.87|173.07|174.98|172.18|0
1644450000000|2022-02-09 23:40:00|175.87|173.07|174.62|171.82|175.87|173.07|174.56|171.76|0
1644450300000|2022-02-09 23:45:00|174.51|171.71|175.18|172.38|175.18|172.38|174.51|171.71|0
1644450600000|2022-02-09 23:50:00|175.13|172.33|174.72|171.92|175.13|172.33|174.3|171.5|0
1644450900000|2022-02-09 23:55:00|174.61|171.81|175.44|172.64|175.55|172.75|174.51|171.71|0
1644451200000|2022-02-10 00:00:00|175.55|172.75|175.39|172.59|175.75|172.95|174.71|171.91|0
1644451500000|2022-02-10 00:05:00|175.44|172.64|174.71|171.91|175.86|173.06|174.3|171.5|0
1644451800000|2022-02-10 00:10:00|174.92|172.12|174.09|171.29|175.02|172.22|173.98|171.18|0
1644452100000|2022-02-10 00:15:00|173.98|171.18|173.47|170.67|174.19|171.39|173.47|170.67|0
1644452400000|2022-02-10 00:20:00|173.52|170.72|174.44|171.64|174.44|171.64|173.47|170.67|0
1644452700000|2022-02-10 00:25:00|174.39|171.59|174.5|171.7|174.5|171.7|174.19|171.39|0
1644453000000|2022-02-10 00:30:00|174.55|171.75|174.18|171.38|174.91|172.11|174.08|171.28|0
1644453300000|2022-02-10 00:35:00|174.13|171.33|174.08|171.28|174.7|171.9|173.98|171.18|0
1644453600000|2022-02-10 00:40:00|174.18|171.38|173.97|171.17|174.39|171.59|173.87|171.07|0
1644453900000|2022-02-10 00:45:00|173.87|171.07|173.35|170.55|174.08|171.28|173.04|170.24|0
1644454200000|2022-02-10 00:50:00|173.25|170.45|172.63|169.83|173.35|170.55|172.63|169.83|0
1644454500000|2022-02-10 00:55:00|172.57|169.77|172.42|169.62|173.14|170.34|172.42|169.62|0
1644454800000|2022-02-10 01:00:00|172.47|169.67|172.21|169.41|172.63|169.83|171.8|169|0
1644455100000|2022-02-10 01:05:00|172.16|169.36|172.31|169.51|172.52|169.72|172.01|169.21|0
1644455400000|2022-02-10 01:10:00|172.26|169.46|172.11|169.31|172.42|169.62|171.59|168.79|0
1644455700000|2022-02-10 01:15:00|172|169.2|171.23|168.43|172.21|169.41|171.18|168.38|0
1644456000000|2022-02-10 01:20:00|171.18|168.38|171.74|168.94|172|169.2|171.18|168.38|0
1644456300000|2022-02-10 01:25:00|171.69|168.89|170.87|168.07|171.9|169.1|170.87|168.07|0
1644456600000|2022-02-10 01:30:00|170.77|167.97|169.95|167.15|170.77|167.97|169.24|166.44|0
1644456900000|2022-02-10 01:35:00|170|167.2|168.63|165.83|170.05|167.25|167.26|164.46|0
1644457200000|2022-02-10 01:40:00|168.73|165.93|169.29|166.49|169.6|166.8|168.73|165.93|0
1644457500000|2022-02-10 01:45:00|169.49|166.69|169.85|167.05|169.85|167.05|169.19|166.39|0
1644457800000|2022-02-10 01:50:00|169.9|167.1|169.29|166.49|170.11|167.31|169.29|166.49|0
1644458100000|2022-02-10 01:55:00|169.23|166.43|169.49|166.69|169.49|166.69|168.98|166.18|0
1644458400000|2022-02-10 02:00:00|169.39|166.59|168.77|165.97|169.59|166.79|168.67|165.87|0
1644458700000|2022-02-10 02:05:00|168.82|166.02|168.77|165.97|169.28|166.48|168.77|165.97|0
1644459000000|2022-02-10 02:10:00|168.87|166.07|168.97|166.17|169.28|166.48|168.67|165.87|0
1644459300000|2022-02-10 02:15:00|168.87|166.07|168.87|166.07|169.28|166.48|168.77|165.97|0
1644459600000|2022-02-10 02:20:00|168.77|165.97|168.66|165.86|168.87|166.07|168.66|165.86|0
1644459900000|2022-02-10 02:25:00|168.05|165.25|168.56|165.76|168.66|165.86|168.05|165.25|0
1644460200000|2022-02-10 02:30:00|168.66|165.86|168.46|165.66|168.66|165.86|168.46|165.66|0
1644460500000|2022-02-10 02:35:00|168.56|165.76|169.47|166.67|169.58|166.78|168.56|165.76|0
1644460800000|2022-02-10 02:40:00|169.37|166.57|169.17|166.37|169.47|166.67|169.11|166.31|0
1644461100000|2022-02-10 02:45:00|169.27|166.47|169.27|166.47|169.57|166.77|169.22|166.42|0
1644461400000|2022-02-10 02:50:00|169.37|166.57|168.96|166.16|169.37|166.57|168.86|166.06|0
1644461700000|2022-02-10 02:55:00|168.86|166.06|168.85|166.05|169.06|166.26|168.75|165.95|0
1644462000000|2022-02-10 03:00:00|168.75|165.95|168.65|165.85|168.96|166.16|168.35|165.55|0
1644462300000|2022-02-10 03:05:00|168.75|165.95|168.24|165.44|168.85|166.05|168.24|165.44|0
1644462600000|2022-02-10 03:10:00|168.34|165.54|168.65|165.85|168.65|165.85|168.24|165.44|0
1644462900000|2022-02-10 03:15:00|168.75|165.95|168.95|166.15|169.05|166.25|168.64|165.84|0
1644463200000|2022-02-10 03:20:00|168.9|166.1|169.25|166.45|169.25|166.45|168.85|166.05|0
1644463500000|2022-02-10 03:25:00|169.2|166.4|169.35|166.55|169.35|166.55|169.05|166.25|0
1644463800000|2022-02-10 03:30:00|169.45|166.65|169.76|166.96|169.86|167.06|169.05|166.25|0
1644464100000|2022-02-10 03:35:00|169.86|167.06|169.96|167.16|169.96|167.16|169.66|166.86|0
1644464400000|2022-02-10 03:40:00|169.91|167.11|169.55|166.75|169.96|167.16|169.55|166.75|0
1644464700000|2022-02-10 03:45:00|169.6|166.8|169.75|166.95|169.86|167.06|169.55|166.75|0
1644465000000|2022-02-10 03:50:00|169.7|166.9|169.49|166.69|169.75|166.95|169.19|166.39|0
1644465300000|2022-02-10 03:55:00|169.55|166.75|169.75|166.95|169.96|167.16|169.55|166.75|0
1644465600000|2022-02-10 04:00:00|169.7|166.9|169.65|166.85|169.95|167.15|169.55|166.75|0
1644465900000|2022-02-10 04:05:00|169.54|166.74|169.64|166.84|169.65|166.85|169.44|166.64|0
1644466200000|2022-02-10 04:10:00|169.59|166.79|169.64|166.84|169.95|167.15|169.59|166.79|0
1644466500000|2022-02-10 04:15:00|169.69|166.89|170.15|167.35|170.2|167.4|169.64|166.84|0
1644466800000|2022-02-10 04:20:00|170.2|167.4|170.25|167.45|170.36|167.56|169.95|167.15|0
1644467100000|2022-02-10 04:25:00|170.35|167.55|170.56|167.76|170.56|167.76|170.25|167.45|0
1644467400000|2022-02-10 04:30:00|170.5|167.7|170.55|167.75|170.56|167.76|170.35|167.55|0
1644467700000|2022-02-10 04:35:00|170.45|167.65|170.45|167.65|170.55|167.75|170.25|167.45|0
1644468000000|2022-02-10 04:40:00|170.5|167.7|170.45|167.65|170.5|167.7|170.24|167.44|0
1644468300000|2022-02-10 04:45:00|170.35|167.55|169.93|167.13|170.35|167.55|169.93|167.13|0
1644468600000|2022-02-10 04:50:00|170.04|167.24|170.24|167.44|170.24|167.44|170.04|167.24|0
1644468900000|2022-02-10 04:55:00|170.34|167.54|170.24|167.44|170.55|167.75|170.24|167.44|0
1644469200000|2022-02-10 05:00:00|170.14|167.34|170.44|167.64|170.54|167.74|170.03|167.23|0
1644469500000|2022-02-10 05:05:00|170.39|167.59|170.92|168.12|171.71|168.91|169.84|167.04|0
1644469800000|2022-02-10 05:10:00|171.02|168.22|170.81|168.01|172.57|169.77|170|167.2|0
1644470100000|2022-02-10 05:15:00|170.71|167.91|170.81|168.01|170.81|168.01|170.6|167.8|0
1644470400000|2022-02-10 05:20:00|170.86|168.06|170.81|168.01|170.91|168.11|170.65|167.85|0
1644470700000|2022-02-10 05:25:00|170.7|167.9|170.5|167.7|170.81|168.01|170.4|167.6|0
1644471000000|2022-02-10 05:30:00|170.6|167.8|170.29|167.49|170.8|168|170.29|167.49|0
1644471300000|2022-02-10 05:35:00|170.34|167.54|170.09|167.29|170.39|167.59|170.09|167.29|0
1644471600000|2022-02-10 05:40:00|169.98|167.18|170.19|167.39|170.29|167.49|169.62|166.82|0
1644471900000|2022-02-10 05:45:00|170.08|167.28|170.33|167.53|170.39|167.59|170.08|167.28|0
1644472200000|2022-02-10 05:50:00|170.39|167.59|169.98|167.18|170.39|167.59|169.98|167.18|0
1644472500000|2022-02-10 05:55:00|170.08|167.28|171.72|168.92|171.72|168.92|170.08|167.28|0
1644472800000|2022-02-10 06:00:00|172.02|169.22|172.54|169.74|172.54|169.74|171.72|168.92|0
1644473100000|2022-02-10 06:05:00|172.59|169.79|171.66|168.86|172.64|169.84|171.66|168.86|0
1644473400000|2022-02-10 06:10:00|171.71|168.91|172.74|169.94|172.74|169.94|171.61|168.81|0
1644473700000|2022-02-10 06:15:00|172.68|169.88|172.43|169.63|172.74|169.94|172.33|169.53|0
1644474000000|2022-02-10 06:20:00|172.37|169.57|173.15|170.35|173.15|170.35|172.32|169.52|0
1644474300000|2022-02-10 06:25:00|173.25|170.45|172.78|169.98|173.25|170.45|172.73|169.93|0
1644474600000|2022-02-10 06:30:00|172.84|170.04|172.94|170.14|173.14|170.34|172.73|169.93|0
1644474900000|2022-02-10 06:35:00|172.99|170.19|173.35|170.55|173.35|170.55|172.83|170.03|0
1644475200000|2022-02-10 06:40:00|173.4|170.6|173.45|170.65|173.66|170.86|173.04|170.24|0
1644475500000|2022-02-10 06:45:00|173.35|170.55|173.03|170.23|173.4|170.6|172.93|170.13|0
1644475800000|2022-02-10 06:50:00|172.98|170.18|172.41|169.61|173.14|170.34|172.41|169.61|0
1644476100000|2022-02-10 06:55:00|172.31|169.51|172.72|169.92|172.82|170.02|172.21|169.41|0
1644476400000|2022-02-10 07:00:00|172.51|169.71|171.79|168.99|172.51|169.71|171.49|168.69|0
1644476700000|2022-02-10 07:05:00|171.84|169.04|171.74|168.94|171.84|169.04|171.28|168.48|0
1644477000000|2022-02-10 07:10:00|171.79|168.99|171.94|169.14|172.2|169.4|171.63|168.83|0
1644477300000|2022-02-10 07:15:00|171.99|169.19|171.68|168.88|172.2|169.4|171.58|168.78|0
1644477600000|2022-02-10 07:20:00|171.79|168.99|172.04|169.24|172.04|169.24|171.63|168.83|0
1644477900000|2022-02-10 07:25:00|171.99|169.19|172.09|169.29|172.2|169.4|171.78|168.98|0
1644478200000|2022-02-10 07:30:00|172.19|169.39|172.4|169.6|172.6|169.8|171.68|168.88|0
1644478500000|2022-02-10 07:35:00|172.3|169.5|172.03|169.23|172.4|169.6|171.83|169.03|0
1644478800000|2022-02-10 07:40:00|172.09|169.29|172.19|169.39|172.19|169.39|171.73|168.93|0
1644479100000|2022-02-10 07:45:00|172.39|169.59|172.6|169.8|172.8|170|172.19|169.39|0
1644479400000|2022-02-10 07:50:00|172.55|169.75|173.01|170.21|173.32|170.52|172.5|169.7|0
1644479700000|2022-02-10 07:55:00|173.11|170.31|173.73|170.93|173.83|171.03|172.8|170|0
1644480000000|2022-02-10 08:00:00|173.78|170.98|173.52|170.72|174.87|172.07|173.11|170.31|0
1644480300000|2022-02-10 08:05:00|173.43|171.03|172.8|170.4|173.53|171.13|172.7|170.3|0
1644480600000|2022-02-10 08:10:00|173.01|170.61|174.56|172.16|174.77|172.37|172.85|170.45|0
1644480900000|2022-02-10 08:15:00|174.51|172.11|172.28|169.88|174.56|172.16|172.18|169.78|0
1644481200000|2022-02-10 08:20:00|172.23|169.83|172.59|170.19|173|170.6|170.95|168.55|0
1644481500000|2022-02-10 08:25:00|172.54|170.14|171.25|168.85|172.69|170.29|170.84|168.44|0
1644481800000|2022-02-10 08:30:00|171.2|168.8|170.89|168.49|171.97|169.57|170.84|168.44|0
1644482100000|2022-02-10 08:35:00|171.05|168.65|171.35|168.95|171.87|169.47|170.74|168.34|0
1644482400000|2022-02-10 08:40:00|171.3|168.9|169.71|167.31|171.66|169.26|169.1|166.7|0
1644482700000|2022-02-10 08:45:00|169.51|167.11|170.02|167.62|170.43|168.03|169.1|166.7|0
1644483000000|2022-02-10 08:50:00|169.91|167.51|169.71|167.31|170.22|167.82|169.5|167.1|0
1644483300000|2022-02-10 08:55:00|169.81|167.41|169.1|166.7|170.12|167.72|168.89|166.49|0
1644483600000|2022-02-10 09:00:00|169.04|166.64|169.52|167.12|169.71|167.31|168.15|165.75|0
1644483900000|2022-02-10 09:05:00|169.57|167.17|169.52|167.12|170.23|167.83|169.47|167.07|0
1644484200000|2022-02-10 09:10:00|169.62|167.22|170.13|167.73|170.44|168.04|169.36|166.96|0
1644484500000|2022-02-10 09:15:00|170.03|167.63|169.62|167.22|170.13|167.73|169.41|167.01|0
1644484800000|2022-02-10 09:20:00|169.72|167.32|169.31|166.91|169.92|167.52|169.11|166.71|0
1644485100000|2022-02-10 09:25:00|169.21|166.81|170.43|168.03|170.43|168.03|169.21|166.81|0
1644485400000|2022-02-10 09:30:00|170.53|168.13|170.33|167.93|170.79|168.39|170.22|167.82|0
1644485700000|2022-02-10 09:35:00|170.43|168.03|169.96|167.56|171.14|168.74|169.92|167.52|0
1644486000000|2022-02-10 09:40:00|169.71|167.31|170.02|167.62|170.12|167.72|169.61|167.21|0
1644486300000|2022-02-10 09:45:00|170.12|167.72|169.4|167|170.12|167.72|168.99|166.59|0
1644486600000|2022-02-10 09:50:00|169.3|166.9|169.91|167.51|170.22|167.82|169.3|166.9|0
1644486900000|2022-02-10 09:55:00|170.01|167.61|169.91|167.51|170.62|168.22|169.81|167.41|0
1644487200000|2022-02-10 10:00:00|169.96|167.56|169.29|166.89|170.32|167.92|168.89|166.49|0
1644487500000|2022-02-10 10:05:00|169.4|167|169.5|167.1|169.5|167.1|168.58|166.18|0
1644487800000|2022-02-10 10:10:00|169.6|167.2|169.9|167.5|170.05|167.65|169.29|166.89|0
1644488100000|2022-02-10 10:15:00|169.95|167.55|170.1|167.7|170.41|168.01|169.9|167.5|0
1644488400000|2022-02-10 10:20:00|170.05|167.65|169.54|167.14|170.1|167.7|169.49|167.09|0
1644488700000|2022-02-10 10:25:00|169.49|167.09|170|167.6|170.1|167.7|169.39|166.99|0
1644489000000|2022-02-10 10:30:00|170.05|167.65|169.89|167.49|170.51|168.11|169.89|167.49|0
1644489300000|2022-02-10 10:35:00|170|167.6|171.02|168.62|171.02|168.62|170|167.6|0
1644489600000|2022-02-10 10:40:00|170.92|168.52|170.91|168.51|171.12|168.72|170.51|168.11|0
1644489900000|2022-02-10 10:45:00|171.02|168.62|171.32|168.92|171.32|168.92|170.71|168.31|0
1644490200000|2022-02-10 10:50:00|171.53|169.13|171.53|169.13|171.78|169.38|171.53|169.13|0
1644490500000|2022-02-10 10:55:00|171.47|169.07|171.73|169.33|171.73|169.33|171.11|168.71|0
1644490800000|2022-02-10 11:00:00|171.83|169.43|171.83|169.43|172.19|169.79|171.63|169.23|0
1644491100000|2022-02-10 11:05:00|171.62|169.22|171.21|168.81|171.88|169.48|170.8|168.4|0
1644491400000|2022-02-10 11:10:00|171.26|168.86|171.83|169.43|172.08|169.68|171.26|168.86|0
1644491700000|2022-02-10 11:15:00|171.72|169.32|171.82|169.42|172.24|169.84|171.62|169.22|0
1644492000000|2022-02-10 11:20:00|171.87|169.47|171.92|169.52|172.23|169.83|171.82|169.42|0
1644492300000|2022-02-10 11:25:00|172.03|169.63|171.82|169.42|172.23|169.83|171.72|169.32|0
1644492600000|2022-02-10 11:30:00|171.77|169.37|171.72|169.32|171.87|169.47|171.41|169.01|0
1644492900000|2022-02-10 11:35:00|171.76|169.36|171.61|169.21|172.23|169.83|171.41|169.01|0
1644493200000|2022-02-10 11:40:00|171.56|169.16|171.2|168.8|171.71|169.31|171.1|168.7|0
1644493500000|2022-02-10 11:45:00|171.1|168.7|170.99|168.59|171.4|169|170.48|168.08|0
1644493800000|2022-02-10 11:50:00|171.09|168.69|170.78|168.38|171.09|168.69|170.17|167.77|0
1644494100000|2022-02-10 11:55:00|170.73|168.33|170.78|168.38|170.88|168.48|170.27|167.87|0
1644494400000|2022-02-10 12:00:00|170.68|168.28|171.5|169.1|171.65|169.25|170.68|168.28|0
1644494700000|2022-02-10 12:05:00|171.55|169.15|172.42|170.02|172.42|170.02|171.55|169.15|0
1644495000000|2022-02-10 12:10:00|172.32|169.92|172.94|170.54|173.14|170.74|172.22|169.82|0
1644495300000|2022-02-10 12:15:00|173.04|170.64|172.83|170.43|173.45|171.05|172.73|170.33|0
1644495600000|2022-02-10 12:20:00|173.45|171.05|173.45|171.05|173.66|171.26|173.24|170.84|0
1644495900000|2022-02-10 12:25:00|173.35|170.95|172.83|170.43|173.4|171|172.67|170.27|0
1644496200000|2022-02-10 12:30:00|172.93|170.53|172.83|170.43|173.03|170.63|172.41|170.01|0
1644496500000|2022-02-10 12:35:00|172.72|170.32|172.82|170.42|173.13|170.73|172.52|170.12|0
1644496800000|2022-02-10 12:40:00|172.72|170.32|172.51|170.11|172.82|170.42|172.41|170.01|0
1644497100000|2022-02-10 12:45:00|172.41|170.01|173.24|170.84|173.34|170.94|172.41|170.01|0
1644497400000|2022-02-10 12:50:00|173.29|170.89|173.55|171.15|173.96|171.56|173.24|170.84|0
1644497700000|2022-02-10 12:55:00|173.65|171.25|173.65|171.25|174.17|171.77|173.13|170.73|0
1644498000000|2022-02-10 13:00:00|173.96|171.56|174.68|172.28|174.79|172.39|173.44|171.04|0
1644498300000|2022-02-10 13:05:00|174.79|172.39|176.66|174.26|176.66|174.26|174.68|172.28|0
1644498600000|2022-02-10 13:10:00|176.55|174.15|174.99|172.59|176.55|174.15|174.89|172.49|0
1644498900000|2022-02-10 13:15:00|174.89|172.49|174.57|172.17|175.3|172.9|174.57|172.17|0
1644499200000|2022-02-10 13:20:00|174.47|172.07|173.95|171.55|174.68|172.28|173.33|170.93|0
1644499500000|2022-02-10 13:25:00|174.05|171.65|173.95|171.55|174.15|171.75|173.27|170.87|0
1644499800000|2022-02-10 13:30:00|174.05|171.65|160.04|157.64|174.05|171.65|157.6|155.2|0
1644500100000|2022-02-10 13:35:00|159.64|157.24|159.58|157.18|162|159.6|157.5|155.1|0
1644500400000|2022-02-10 13:40:00|160.27|157.87|156.74|154.34|160.37|157.97|156.15|153.75|0
1644500700000|2022-02-10 13:45:00|156.35|153.95|154.32|151.92|157.42|155.02|154.12|151.72|0
1644501000000|2022-02-10 13:50:00|154.41|152.01|155.09|152.69|156.25|153.85|153.88|151.48|0
1644501300000|2022-02-10 13:55:00|154.89|152.49|155.18|152.78|156.73|154.33|154.8|152.4|0
1644501600000|2022-02-10 14:00:00|154.99|152.59|149.45|147.05|154.99|152.59|148.98|146.58|0
1644501900000|2022-02-10 14:05:00|149.73|147.33|148.64|146.24|151.15|148.75|145.85|143.45|0
1644502200000|2022-02-10 14:10:00|148.74|146.34|147.47|145.07|149.4|147|146.29|143.89|0
1644502500000|2022-02-10 14:15:00|147.61|145.21|149.02|146.62|149.39|146.99|147.61|145.21|0
1644502800000|2022-02-10 14:20:00|148.92|146.52|148.73|146.33|149.3|146.9|147.79|145.39|0
1644503100000|2022-02-10 14:25:00|148.64|146.24|148.07|145.67|149.77|147.37|147.42|145.02|0
1644503400000|2022-02-10 14:30:00|148.35|145.95|151.76|149.36|152.81|150.41|148.35|145.95|0
1644503700000|2022-02-10 14:35:00|151.85|149.45|158.93|156.53|159.32|156.92|151.38|148.98|0
1644504000000|2022-02-10 14:40:00|159.23|156.83|159.54|157.14|160.92|158.52|158.66|156.26|0
1644504300000|2022-02-10 14:45:00|160.03|157.63|159.54|157.14|160.82|158.42|158.27|155.87|0
1644504600000|2022-02-10 14:50:00|159.74|157.34|162.73|160.33|165.95|163.55|159.34|156.94|0
1644504900000|2022-02-10 14:55:00|162.83|160.43|162.82|160.42|164.33|161.93|162.13|159.73|0
1644505200000|2022-02-10 15:00:00|163.02|160.62|170.12|167.72|170.12|167.72|162.32|159.92|0
1644505500000|2022-02-10 15:05:00|170.02|167.62|168.5|166.1|170.02|167.62|165.96|163.56|0
1644505800000|2022-02-10 15:10:00|168.81|166.41|166.36|163.96|169.42|167.02|165.96|163.56|0
1644506100000|2022-02-10 15:15:00|166.26|163.86|164.54|162.14|166.57|164.17|163.44|161.04|0
1644506400000|2022-02-10 15:20:00|164.34|161.94|164.64|162.24|165.85|163.45|163.14|160.74|0
1644506700000|2022-02-10 15:25:00|164.24|161.84|165.55|163.15|166.06|163.66|163.84|161.44|0
1644507000000|2022-02-10 15:30:00|166.05|163.65|167.52|165.12|169.15|166.75|164.84|162.44|0
1644507300000|2022-02-10 15:35:00|167.82|165.42|172.74|170.34|172.74|170.34|167.01|164.61|0
1644507600000|2022-02-10 15:40:00|172.85|170.45|173.33|170.93|176.06|173.66|172.02|169.62|0
1644507900000|2022-02-10 15:45:00|173.13|170.73|173.39|170.99|173.6|171.2|170.16|167.76|0
1644508200000|2022-02-10 15:50:00|173.18|170.78|166.84|164.44|173.29|170.89|166.14|163.74|0
1644508500000|2022-02-10 15:55:00|166.74|164.34|165.83|163.43|167.05|164.65|164.33|161.93|0
1644508800000|2022-02-10 16:00:00|165.73|163.33|165.95|163.55|167.01|164.61|161.14|158.74|0
1644509100000|2022-02-10 16:05:00|165.65|163.25|166.76|164.36|167.78|165.38|164.95|162.55|0
1644509400000|2022-02-10 16:10:00|166.86|164.46|163.14|160.74|166.86|164.46|163.04|160.64|0
1644509700000|2022-02-10 16:15:00|163.24|160.84|162.99|160.59|165.45|163.05|162.14|159.74|0
1644510000000|2022-02-10 16:20:00|163.14|160.74|164.45|162.05|164.65|162.25|161.1|158.7|0
1644510300000|2022-02-10 16:25:00|164.15|161.75|164.35|161.95|165.25|162.85|163.05|160.65|0
1644510600000|2022-02-10 16:30:00|164.15|161.75|160.27|157.87|164.15|161.75|160.17|157.77|0
1644510900000|2022-02-10 16:35:00|160.17|157.77|162.41|160.01|162.81|160.41|160.17|157.77|0
1644511200000|2022-02-10 16:40:00|162.31|159.91|165.7|163.3|165.7|163.3|162.21|159.81|0
1644511500000|2022-02-10 16:45:00|165.5|163.1|167.65|165.25|170.68|168.28|165.1|162.7|0
1644511800000|2022-02-10 16:50:00|167.55|165.15|167.24|164.84|168.36|165.96|166.84|164.44|0
1644512100000|2022-02-10 16:55:00|167.14|164.74|168.66|166.26|169.07|166.67|167.14|164.74|0
1644512400000|2022-02-10 17:00:00|168.86|166.46|166.73|164.33|168.86|166.46|166.02|163.62|0
1644512700000|2022-02-10 17:05:00|166.33|163.93|167.03|164.63|168.15|165.75|165.92|163.52|0
1644513000000|2022-02-10 17:10:00|166.93|164.53|167.64|165.24|168.15|165.75|166.93|164.53|0
1644513300000|2022-02-10 17:15:00|167.54|165.14|168.35|165.95|168.96|166.56|166.12|163.72|0
1644513600000|2022-02-10 17:20:00|168.14|165.74|168.65|166.25|169.57|167.17|168.04|165.64|0
1644513900000|2022-02-10 17:25:00|168.55|166.15|168.44|166.04|169.06|166.66|168.14|165.74|0
1644514200000|2022-02-10 17:30:00|168.54|166.14|166.01|163.61|169.97|167.57|165.71|163.31|0
1644514500000|2022-02-10 17:35:00|166.52|164.12|168.13|165.73|168.34|165.94|166.42|164.02|0
1644514800000|2022-02-10 17:40:00|168.03|165.63|167.52|165.12|168.64|166.24|166.92|164.52|0
1644515100000|2022-02-10 17:45:00|167.73|165.33|158.47|156.07|167.93|165.53|156.23|153.83|0
1644515400000|2022-02-10 17:50:00|158.37|155.97|157.66|155.26|158.76|156.36|155.07|152.67|0
1644515700000|2022-02-10 17:55:00|157.36|154.96|159.29|156.89|161.31|158.91|156.97|154.57|0
1644516000000|2022-02-10 18:00:00|158.8|156.4|160.61|158.21|160.91|158.51|157.24|154.84|0
1644516300000|2022-02-10 18:05:00|159.88|157.48|160.17|157.77|161.75|159.35|159.29|156.89|0
1644516600000|2022-02-10 18:10:00|160.66|158.26|159.29|156.89|161.15|158.75|158.5|156.1|0
1644516900000|2022-02-10 18:15:00|158.8|156.4|153.38|150.98|158.89|156.49|153|150.6|0
1644517200000|2022-02-10 18:20:00|153.1|150.7|155.27|152.87|155.67|153.27|152.2|149.8|0
1644517500000|2022-02-10 18:25:00|155.17|152.77|151.26|148.86|155.65|153.25|151.26|148.86|0
1644517800000|2022-02-10 18:30:00|151.16|148.76|147.07|144.67|152.58|150.18|147.07|144.67|0
1644518100000|2022-02-10 18:35:00|147.26|144.86|150.18|147.78|150.27|147.87|145.95|143.55|0
1644518400000|2022-02-10 18:40:00|149.99|147.59|151.78|149.38|153.34|150.94|149.71|147.31|0
1644518700000|2022-02-10 18:45:00|151.59|149.19|151.26|148.86|153.01|150.61|150.46|148.06|0
1644519000000|2022-02-10 18:50:00|151.68|149.28|150.83|148.43|152.25|149.85|150.27|147.87|0
1644519300000|2022-02-10 18:55:00|151.11|148.71|153.1|150.7|153.34|150.94|149.8|147.4|0
1644519600000|2022-02-10 19:00:00|153.77|151.37|150.17|147.77|154.44|152.04|150.17|147.77|0
1644519900000|2022-02-10 19:05:00|150.26|147.86|149.98|147.58|150.73|148.33|148.2|145.8|0
1644520200000|2022-02-10 19:10:00|150.45|148.05|148.01|145.61|150.54|148.14|147.45|145.05|0
1644520500000|2022-02-10 19:15:00|147.73|145.33|141.63|139.23|147.92|145.52|141.54|139.14|0
1644520800000|2022-02-10 19:20:00|141.81|139.41|147.19|144.79|147.19|144.79|141.81|139.41|0
1644521100000|2022-02-10 19:25:00|146.82|144.42|149.97|147.57|151.19|148.79|146.82|144.42|0
1644521400000|2022-02-10 19:30:00|149.83|147.43|150.25|147.85|151.47|149.07|149.17|146.77|0
1644521700000|2022-02-10 19:35:00|150.62|148.22|150.9|148.5|153.08|150.68|149.31|146.91|0
1644522000000|2022-02-10 19:40:00|151|148.6|150.34|147.94|153.46|151.06|150.06|147.66|0
1644522300000|2022-02-10 19:45:00|150.62|148.22|148.47|146.07|152.7|150.3|148.47|146.07|0
1644522600000|2022-02-10 19:50:00|149.02|146.62|146.28|143.88|149.49|147.09|145.69|143.29|0
1644522900000|2022-02-10 19:55:00|146.15|143.75|146.24|143.84|147.72|145.32|145.23|142.83|0
1644523200000|2022-02-10 20:00:00|146.61|144.21|146.79|144.39|147.44|145.04|144.03|141.63|0
1644523500000|2022-02-10 20:05:00|147.07|144.67|149.02|146.62|149.2|146.8|146.33|143.93|0
1644523800000|2022-02-10 20:10:00|149.2|146.8|149.3|146.9|150.8|148.4|148.36|145.96|0
1644524100000|2022-02-10 20:15:00|148.83|146.43|147.43|145.03|151.27|148.87|147.06|144.66|0
1644524400000|2022-02-10 20:20:00|147.52|145.12|147.89|145.49|148.83|146.43|145.4|143|0
1644524700000|2022-02-10 20:25:00|147.71|145.31|146.52|144.12|149.22|146.82|146.52|144.12|0
1644525000000|2022-02-10 20:30:00|146.24|143.84|142.31|139.91|146.24|143.84|142.22|139.82|0
1644525300000|2022-02-10 20:35:00|142.4|140|141.94|139.54|143.12|140.72|138.84|136.44|0
1644525600000|2022-02-10 20:40:00|142.21|139.81|139.77|137.37|142.85|140.45|139.05|136.65|0
1644525900000|2022-02-10 20:45:00|139.5|137.1|137.62|135.22|139.77|137.37|135.94|133.54|0
1644526200000|2022-02-10 20:50:00|137.35|134.95|139.58|137.18|141.61|139.21|135.76|133.36|0
1644526500000|2022-02-10 20:55:00|139.94|137.54|142.52|140.12|145.31|142.91|139.85|137.45|0
1644526800000|2022-02-10 21:00:00|143.02|140.62|141.23|138.83|143.2|140.8|140.51|138.11|0
1644527100000|2022-02-10 21:05:00|141.41|139.01|141.86|139.46|142.68|140.28|141.23|138.83|0
1644527400000|2022-02-10 21:10:00|141.68|139.28|140.59|138.19|141.77|139.37|139.69|137.29|0
1644527700000|2022-02-10 21:15:00|140.79|137.99|139.3|136.5|140.79|137.99|139.08|136.28|0
1644528000000|2022-02-10 21:20:00|139.26|136.46|138.36|135.56|139.26|136.46|138.01|135.21|0
1644528300000|2022-02-10 21:25:00|138.19|135.39|139.66|136.86|139.8|137|138.1|135.3|0
1644528600000|2022-02-10 21:30:00|139.98|137.18|139.79|136.99|140.61|137.81|139.35|136.55|0
1644528900000|2022-02-10 21:35:00|139.88|137.08|140.15|137.35|140.56|137.76|139.61|136.81|0
1644529200000|2022-02-10 21:40:00|140.24|137.44|139.34|136.54|140.42|137.62|139.25|136.45|0
1644529500000|2022-02-10 21:45:00|139.52|136.72|140.33|137.53|140.42|137.62|138.98|136.18|0
1644529800000|2022-02-10 21:50:00|140.37|137.57|140.96|138.16|141.05|138.25|139.97|137.17|0
1644530100000|2022-02-10 21:55:00|141.05|138.25|141.64|138.84|141.77|138.97|140.87|138.07|0
1644530400000|2022-02-10 22:00:00|141.61|138.81|141.5|138.7|141.67|138.87|141.11|138.31|0
1644530700000|2022-02-10 22:05:00|141.52|138.72|141.47|138.67|141.52|138.72|141.44|138.64|0
1644531000000|2022-02-10 22:10:00|141.43|138.63|141.4|138.6|141.43|138.63|141.37|138.57|0
1644531300000|2022-02-10 22:15:00|141.41|138.61|141.21|138.41|141.44|138.64|141.2|138.4|0
1644531600000|2022-02-10 22:20:00|141.28|138.48|141.2|138.4|141.28|138.48|141.17|138.37|0
1644531900000|2022-02-10 22:25:00|141.22|138.42|141.2|138.4|141.22|138.42|141.13|138.33|0
1644532200000|2022-02-10 22:30:00|141.18|138.38|141.14|138.34|141.24|138.44|140.94|138.14|0
1644532500000|2022-02-10 22:35:00|141.15|138.35|141.33|138.53|141.42|138.62|141.15|138.35|0
1644532800000|2022-02-10 22:40:00|141.38|138.58|141.28|138.48|141.38|138.58|141.24|138.44|0
1644533100000|2022-02-10 22:45:00|141.26|138.46|141.29|138.49|141.29|138.49|141.14|138.34|0
1644533400000|2022-02-10 22:50:00|141.3|138.5|141.3|138.5|141.39|138.59|141.3|138.5|0
1644533700000|2022-02-10 22:55:00|141.31|138.51|141.09|138.29|141.47|138.67|141.09|138.29|0
1644534000000|2022-02-10 23:00:00|141.38|138.58|140.84|138.04|141.98|139.18|139.94|137.14|0
1644534300000|2022-02-10 23:05:00|140.93|138.13|140.34|137.54|141.75|138.95|140.3|137.5|0
1644534600000|2022-02-10 23:10:00|140.52|137.72|141.66|138.86|141.79|138.99|140.48|137.68|0
1644534900000|2022-02-10 23:15:00|141.75|138.95|142.56|139.76|142.74|139.94|141.47|138.67|0
1644535200000|2022-02-10 23:20:00|142.65|139.85|141.65|138.85|142.65|139.85|141.56|138.76|0
1644535500000|2022-02-10 23:25:00|141.56|138.76|140.11|137.31|141.88|139.08|139.84|137.04|0
1644535800000|2022-02-10 23:30:00|140.02|137.22|139.03|136.23|140.29|137.49|138.68|135.88|0
1644536100000|2022-02-10 23:35:00|139.08|136.28|139.16|136.36|139.43|136.63|138.23|135.43|0
1644536400000|2022-02-10 23:40:00|139.03|136.23|138.76|135.96|139.16|136.36|138.14|135.34|0
1644536700000|2022-02-10 23:45:00|138.85|136.05|139.3|136.5|139.39|136.59|138.58|135.78|0
1644537000000|2022-02-10 23:50:00|139.25|136.45|138.62|135.82|139.57|136.77|138.58|135.78|0
1644537300000|2022-02-10 23:55:00|138.67|135.87|137.95|135.15|138.67|135.87|137.51|134.71|0
1644537600000|2022-02-11 00:00:00|138.08|135.28|136.75|133.95|138.31|135.51|136.75|133.95|0
1644537900000|2022-02-11 00:05:00|136.71|133.91|137.95|135.15|137.95|135.15|136.57|133.77|0
1644538200000|2022-02-11 00:10:00|138.04|135.24|137.01|134.21|138.04|135.24|136.97|134.17|0
1644538500000|2022-02-11 00:15:00|137.06|134.26|136.08|133.28|137.15|134.35|135.82|133.02|0
1644538800000|2022-02-11 00:20:00|136.12|133.32|134.41|131.61|136.35|133.55|134.14|131.34|0
1644539100000|2022-02-11 00:25:00|134.76|131.96|134.62|131.82|135.02|132.22|134.41|131.61|0
1644539400000|2022-02-11 00:30:00|134.49|131.69|135.37|132.57|135.46|132.66|134.49|131.69|0
1644539700000|2022-02-11 00:35:00|135.46|132.66|135.37|132.57|135.72|132.92|135.19|132.39|0
1644540000000|2022-02-11 00:40:00|135.28|132.48|134.93|132.13|135.9|133.1|134.93|132.13|0
1644540300000|2022-02-11 00:45:00|135.01|132.21|135.89|133.09|135.98|133.18|134.84|132.04|0
1644540600000|2022-02-11 00:50:00|135.98|133.18|135.01|132.21|136.07|133.27|135.01|132.21|0
1644540900000|2022-02-11 00:55:00|135.1|132.3|136.2|133.4|136.24|133.44|134.92|132.12|0
1644541200000|2022-02-11 01:00:00|136.07|133.27|135.93|133.13|136.15|133.35|135.18|132.38|0
1644541500000|2022-02-11 01:05:00|135.84|133.04|134.48|131.68|135.84|133.04|134.48|131.68|0
1644541800000|2022-02-11 01:10:00|134.52|131.72|134.65|131.85|134.83|132.03|133.78|130.98|0
1644542100000|2022-02-11 01:15:00|134.74|131.94|136.94|134.14|137.48|134.68|134.74|131.94|0
1644542400000|2022-02-11 01:20:00|137.03|134.23|136.72|133.92|137.48|134.68|136.68|133.88|0
1644542700000|2022-02-11 01:25:00|136.77|133.97|136.98|134.18|137.39|134.59|136.72|133.92|0
1644543000000|2022-02-11 01:30:00|136.94|134.14|137.92|135.12|137.92|135.12|136.41|133.61|0
1644543300000|2022-02-11 01:35:00|138.01|135.21|138.09|135.29|138.27|135.47|137.74|134.94|0
1644543600000|2022-02-11 01:40:00|138.18|135.38|138.22|135.42|138.99|136.19|138.18|135.38|0
1644543900000|2022-02-11 01:45:00|138.18|135.38|137.38|134.58|138.18|135.38|137.38|134.58|0
1644544200000|2022-02-11 01:50:00|137.33|134.53|137.95|135.15|138.27|135.47|137.29|134.49|0
1644544500000|2022-02-11 01:55:00|138.18|135.38|137.2|134.4|138.18|135.38|136.84|134.04|0
1644544800000|2022-02-11 02:00:00|137.15|134.35|136.53|133.73|137.46|134.66|136.53|133.73|0
1644545100000|2022-02-11 02:05:00|136.48|133.68|136.35|133.55|136.79|133.99|136.31|133.51|0
1644545400000|2022-02-11 02:10:00|136.31|133.51|135.42|132.62|136.48|133.68|134.89|132.09|0
1644545700000|2022-02-11 02:15:00|135.33|132.53|134.98|132.18|136.13|133.33|134.89|132.09|0
1644546000000|2022-02-11 02:20:00|134.89|132.09|134.32|131.52|135.51|132.71|134.32|131.52|0
1644546300000|2022-02-11 02:25:00|134.36|131.56|135.42|132.62|135.5|132.7|134.36|131.56|0
1644546600000|2022-02-11 02:30:00|135.5|132.7|135.06|132.26|135.5|132.7|134.54|131.74|0
1644546900000|2022-02-11 02:35:00|134.97|132.17|135.32|132.52|135.46|132.66|134.8|132|0
1644547200000|2022-02-11 02:40:00|135.24|132.44|135.59|132.79|135.68|132.88|134.97|132.17|0
1644547500000|2022-02-11 02:45:00|135.5|132.7|139.69|136.89|139.74|136.94|135.32|132.52|0
1644547800000|2022-02-11 02:50:00|139.65|136.85|139.56|136.76|139.87|137.07|139.16|136.36|0
1644548100000|2022-02-11 02:55:00|139.47|136.67|140.81|138.01|141.03|138.23|139.2|136.4|0
1644548400000|2022-02-11 03:00:00|140.85|138.05|139.47|136.67|140.99|138.19|139.38|136.58|0
1644548700000|2022-02-11 03:05:00|139.51|136.71|138.93|136.13|139.56|136.76|138.4|135.6|0
1644549000000|2022-02-11 03:10:00|139.02|136.22|138.57|135.77|139.02|136.22|138.22|135.42|0
1644549300000|2022-02-11 03:15:00|138.66|135.86|138.84|136.04|139.02|136.22|138.57|135.77|0
1644549600000|2022-02-11 03:20:00|138.79|135.99|138.84|136.04|139.82|137.02|138.79|135.99|0
1644549900000|2022-02-11 03:25:00|138.88|136.08|139.46|136.66|139.46|136.66|138.57|135.77|0
1644550200000|2022-02-11 03:30:00|139.41|136.61|138.52|135.72|139.46|136.66|138.48|135.68|0
1644550500000|2022-02-11 03:35:00|138.56|135.76|137.85|135.05|138.56|135.76|137.41|134.61|0
1644550800000|2022-02-11 03:40:00|137.9|135.1|137.94|135.14|138.03|135.23|137.76|134.96|0
1644551100000|2022-02-11 03:45:00|137.98|135.18|138.74|135.94|138.91|136.11|137.76|134.96|0
1644551400000|2022-02-11 03:50:00|138.83|136.03|139.18|136.38|139.9|137.1|138.83|136.03|0
1644551700000|2022-02-11 03:55:00|139.27|136.47|139.71|136.91|139.71|136.91|139|136.2|0
1644552000000|2022-02-11 04:00:00|139.8|137|139.09|136.29|139.89|137.09|139|136.2|0
1644552300000|2022-02-11 04:05:00|139|136.2|138.64|135.84|139.18|136.38|138.59|135.79|0
1644552600000|2022-02-11 04:10:00|138.55|135.75|138.55|135.75|138.73|135.93|138.28|135.48|0
1644552900000|2022-02-11 04:15:00|138.46|135.66|138.1|135.3|138.46|135.66|137.93|135.13|0
1644553200000|2022-02-11 04:20:00|138.19|135.39|137.84|135.04|138.19|135.39|137.75|134.95|0
1644553500000|2022-02-11 04:25:00|137.88|135.08|137.66|134.86|138.1|135.3|137.66|134.86|0
1644553800000|2022-02-11 04:30:00|137.61|134.81|138.41|135.61|138.5|135.7|136.42|133.62|0
1644554100000|2022-02-11 04:35:00|138.37|135.57|135.91|133.11|138.88|136.08|125.01|122.21|0
1644554400000|2022-02-11 04:40:00|136|133.2|134.55|131.75|136.17|133.37|134.16|131.36|0
1644554700000|2022-02-11 04:45:00|134.6|131.8|134.24|131.44|135.03|132.23|134.07|131.27|0
1644555000000|2022-02-11 04:50:00|134.16|131.36|134.68|131.88|134.94|132.14|133.98|131.18|0
1644555300000|2022-02-11 04:55:00|134.55|131.75|134.94|132.14|135.29|132.49|134.55|131.75|0
1644555600000|2022-02-11 05:00:00|134.76|131.96|134.88|132.08|135.71|132.91|134.27|131.47|0
1644555900000|2022-02-11 05:05:00|134.96|132.16|135.75|132.95|135.84|133.04|134.96|132.16|0
1644556200000|2022-02-11 05:10:00|135.7|132.9|135.66|132.86|135.92|133.12|134.96|132.16|0
1644556500000|2022-02-11 05:15:00|135.57|132.77|135.17|132.37|135.61|132.81|134.96|132.16|0
1644556800000|2022-02-11 05:20:00|135.09|132.29|134.08|131.28|135.09|132.29|133.82|131.02|0
1644557100000|2022-02-11 05:25:00|134.13|131.33|133.69|130.89|134.26|131.46|133.43|130.63|0
1644557400000|2022-02-11 05:30:00|133.65|130.85|132.87|130.07|134.12|131.32|132.78|129.98|0
1644557700000|2022-02-11 05:35:00|132.78|129.98|133.13|130.33|133.13|130.33|132.01|129.21|0
1644558000000|2022-02-11 05:40:00|133.17|130.37|132.99|130.19|133.73|130.93|132.61|129.81|0
1644558300000|2022-02-11 05:45:00|133.12|130.32|132|129.2|133.12|130.32|132|129.2|0
1644558600000|2022-02-11 05:50:00|132.09|129.29|131.83|129.03|132.09|129.29|131.74|128.94|0
1644558900000|2022-02-11 05:55:00|131.74|128.94|133.07|130.27|133.21|130.41|131.74|128.94|0
1644559200000|2022-02-11 06:00:00|133.03|130.23|133.16|130.36|133.2|130.4|132.34|129.54|0
1644559500000|2022-02-11 06:05:00|133.2|130.4|134.33|131.53|134.33|131.53|132.77|129.97|0
1644559800000|2022-02-11 06:10:00|134.16|131.36|134.15|131.35|134.68|131.88|133.85|131.05|0
1644560100000|2022-02-11 06:15:00|134.24|131.44|133.63|130.83|134.41|131.61|133.03|130.23|0
1644560400000|2022-02-11 06:20:00|133.8|131|133.46|130.66|133.8|131|133.2|130.4|0
1644560700000|2022-02-11 06:25:00|133.41|130.61|134.15|131.35|134.19|131.39|133.15|130.35|0
1644561000000|2022-02-11 06:30:00|134.06|131.26|133.28|130.48|134.23|131.43|133.28|130.48|0
1644561300000|2022-02-11 06:35:00|133.23|130.43|133.15|130.35|133.45|130.65|132.67|129.87|0
1644561600000|2022-02-11 06:40:00|133.1|130.3|133.84|131.04|133.88|131.08|131.98|129.18|0
1644561900000|2022-02-11 06:45:00|133.8|131|134.18|131.38|134.49|131.69|133.71|130.91|0
1644562200000|2022-02-11 06:50:00|134.14|131.34|135.01|132.21|135.1|132.3|134.05|131.25|0
1644562500000|2022-02-11 06:55:00|135.1|132.3|135.71|132.91|135.88|133.08|135.1|132.3|0
1644562800000|2022-02-11 07:00:00|135.58|132.78|136.08|133.28|137.2|134.4|135.53|132.73|0
1644563100000|2022-02-11 07:05:00|136.16|133.36|137.8|135|137.98|135.18|136.12|133.32|0
1644563400000|2022-02-11 07:10:00|137.84|135.04|138.6|135.8|138.86|136.06|137.35|134.55|0
1644563700000|2022-02-11 07:15:00|138.55|135.75|136.82|134.02|139.13|136.33|136.82|134.02|0
1644564000000|2022-02-11 07:20:00|136.91|134.11|137.75|134.95|137.75|134.95|135.85|133.05|0
1644564300000|2022-02-11 07:25:00|137.62|134.82|136.99|134.19|137.79|134.99|136.91|134.11|0
1644564600000|2022-02-11 07:30:00|137.08|134.28|136.99|134.19|138.14|135.34|136.82|134.02|0
1644564900000|2022-02-11 07:35:00|136.82|134.02|138.59|135.79|138.68|135.88|136.73|133.93|0
1644565200000|2022-02-11 07:40:00|138.5|135.7|137.92|135.12|138.85|136.05|137.61|134.81|0
1644565500000|2022-02-11 07:45:00|137.87|135.07|137.96|135.16|138.58|135.78|137.52|134.72|0
1644565800000|2022-02-11 07:50:00|137.91|135.11|138.05|135.25|138.67|135.87|137.91|135.11|0
1644566100000|2022-02-11 07:55:00|138.09|135.29|138.31|135.51|138.67|135.87|138.05|135.25|0
1644566400000|2022-02-11 08:00:00|138.67|135.87|139.56|136.76|139.83|137.03|137.16|134.36|0
1644566700000|2022-02-11 08:05:00|139.13|136.73|142.06|139.66|142.06|139.66|136.87|134.47|0
1644567000000|2022-02-11 08:10:00|142.15|139.75|142.24|139.84|143.33|140.93|141.79|139.39|0
1644567300000|2022-02-11 08:15:00|142.33|139.93|141.97|139.57|142.97|140.57|141.11|138.71|0
1644567600000|2022-02-11 08:20:00|141.65|139.25|140.52|138.12|141.92|139.52|139.98|137.58|0
1644567900000|2022-02-11 08:25:00|140.56|138.16|140.61|138.21|140.74|138.34|139.71|137.31|0
1644568200000|2022-02-11 08:30:00|140.88|138.48|140.07|137.67|142.05|139.65|139.98|137.58|0
1644568500000|2022-02-11 08:35:00|139.98|137.58|136.77|134.37|140.38|137.98|136.77|134.37|0
1644568800000|2022-02-11 08:40:00|136.86|134.46|139.6|137.2|139.78|137.38|136.02|133.62|0
1644569100000|2022-02-11 08:45:00|139.42|137.02|138.69|136.29|140.05|137.65|138.52|136.12|0
1644569400000|2022-02-11 08:50:00|138.96|136.56|138.69|136.29|139.94|137.54|138.51|136.11|0
1644569700000|2022-02-11 08:55:00|138.74|136.34|137.23|134.83|139.63|137.23|137.05|134.65|0
1644570000000|2022-02-11 09:00:00|137.18|134.78|138.6|136.2|138.82|136.42|137.09|134.69|0
1644570300000|2022-02-11 09:05:00|138.51|136.11|139.76|137.36|139.8|137.4|137.58|135.18|0
1644570600000|2022-02-11 09:10:00|139.85|137.45|139.85|137.45|139.93|137.53|138.6|136.2|0
1644570900000|2022-02-11 09:15:00|139.67|137.27|140.47|138.07|141.1|138.7|139.58|137.18|0
1644571200000|2022-02-11 09:20:00|140.38|137.98|138.99|136.59|140.42|138.02|138.99|136.59|0
1644571500000|2022-02-11 09:25:00|139.22|136.82|139.21|136.81|139.53|137.13|138.68|136.28|0
1644571800000|2022-02-11 09:30:00|139.13|136.73|137.26|134.86|139.21|136.81|137.26|134.86|0
1644572100000|2022-02-11 09:35:00|137.35|134.95|137.43|135.03|137.52|135.12|136.46|134.06|0
1644572400000|2022-02-11 09:40:00|137.35|134.95|137.12|134.72|137.35|134.95|136.11|133.71|0
1644572700000|2022-02-11 09:45:00|137.17|134.77|136.99|134.59|137.96|135.56|136.9|134.5|0
1644573000000|2022-02-11 09:50:00|137.16|134.76|136.72|134.32|137.43|135.03|135.93|133.53|0
1644573300000|2022-02-11 09:55:00|137.07|134.67|137.38|134.98|137.6|135.2|136.81|134.41|0
1644573600000|2022-02-11 10:00:00|137.34|134.94|138.4|136|138.49|136.09|137.16|134.76|0
1644573900000|2022-02-11 10:05:00|138.26|135.86|138.04|135.64|138.49|136.09|137.69|135.29|0
1644574200000|2022-02-11 10:10:00|138.13|135.73|137.42|135.02|138.4|136|137.42|135.02|0
1644574500000|2022-02-11 10:15:00|137.51|135.11|137.68|135.28|138.4|136|137.51|135.11|0
1644574800000|2022-02-11 10:20:00|137.77|135.37|138.35|135.95|138.57|136.17|137.77|135.37|0
1644575100000|2022-02-11 10:25:00|138.3|135.9|138.34|135.94|138.48|136.08|137.72|135.32|0
1644575400000|2022-02-11 10:30:00|138.39|135.99|138.39|135.99|138.57|136.17|137.68|135.28|0
1644575700000|2022-02-11 10:35:00|138.48|136.08|138.48|136.08|138.57|136.17|138.12|135.72|0
1644576000000|2022-02-11 10:40:00|138.57|136.17|138.65|136.25|139.54|137.14|138.3|135.9|0
1644576300000|2022-02-11 10:45:00|138.78|136.38|138.56|136.16|139.41|137.01|138.21|135.81|0
1644576600000|2022-02-11 10:50:00|138.83|136.43|139.45|137.05|139.63|137.23|138.83|136.43|0
1644576900000|2022-02-11 10:55:00|139.54|137.14|139.72|137.32|140.26|137.86|139.27|136.87|0
1644577200000|2022-02-11 11:00:00|139.81|137.41|138.47|136.07|139.81|137.41|138.38|135.98|0
1644577500000|2022-02-11 11:05:00|138.56|136.16|137.84|135.44|139|136.6|137.8|135.4|0
1644577800000|2022-02-11 11:10:00|137.93|135.53|138.02|135.62|138.64|136.24|137.58|135.18|0
1644578100000|2022-02-11 11:15:00|138.2|135.8|137.75|135.35|139.09|136.69|137.49|135.09|0
1644578400000|2022-02-11 11:20:00|137.79|135.39|137.84|135.44|138.19|135.79|137.48|135.08|0
1644578700000|2022-02-11 11:25:00|137.88|135.48|138.15|135.75|138.28|135.88|136.6|134.2|0
1644579000000|2022-02-11 11:30:00|138.06|135.66|137.48|135.08|138.28|135.88|137.43|135.03|0
1644579300000|2022-02-11 11:35:00|137.39|134.99|138.32|135.92|138.63|136.23|137.17|134.77|0
1644579600000|2022-02-11 11:40:00|138.28|135.88|137.83|135.43|139.08|136.68|137.83|135.43|0
1644579900000|2022-02-11 11:45:00|137.65|135.25|137.3|134.9|138.05|135.65|137.3|134.9|0
1644580200000|2022-02-11 11:50:00|137.65|135.25|137.52|135.12|138.01|135.61|137.03|134.63|0
1644580500000|2022-02-11 11:55:00|137.47|135.07|138|135.6|138.09|135.69|137.38|134.98|0
1644580800000|2022-02-11 12:00:00|138.18|135.78|138.36|135.96|139.34|136.94|138|135.6|0
1644581100000|2022-02-11 12:05:00|138.45|136.05|140.05|137.65|140.5|138.1|138.18|135.78|0
1644581400000|2022-02-11 12:10:00|139.87|137.47|142.3|139.9|142.48|140.08|139.87|137.47|0
1644581700000|2022-02-11 12:15:00|142.48|140.08|142.12|139.72|143.02|140.62|141.76|139.36|0
1644582000000|2022-02-11 12:20:00|142.21|139.81|142.75|140.35|143.43|141.03|142.21|139.81|0
1644582300000|2022-02-11 12:25:00|142.7|140.3|145.53|143.13|145.76|143.36|142.7|140.3|0
1644582600000|2022-02-11 12:30:00|145.3|142.9|143.88|141.48|150.21|147.81|143.88|141.48|0
1644582900000|2022-02-11 12:35:00|143.79|141.39|143.65|141.25|144.15|141.75|143.42|141.02|0
1644583200000|2022-02-11 12:40:00|143.6|141.2|142.23|139.83|144.06|141.66|142.14|139.74|0
1644583500000|2022-02-11 12:45:00|142.33|139.93|141.96|139.56|142.33|139.93|141.51|139.11|0
1644583800000|2022-02-11 12:50:00|142.05|139.65|141.51|139.11|142.05|139.65|141.24|138.84|0
1644584100000|2022-02-11 12:55:00|141.42|139.02|141.96|139.56|142.23|139.83|141.32|138.92|0
1644584400000|2022-02-11 13:00:00|141.87|139.47|144.37|141.97|144.55|142.15|141.23|138.83|0
1644584700000|2022-02-11 13:05:00|144.46|142.06|144.07|141.67|144.8|142.4|142.98|140.58|0
1644585000000|2022-02-11 13:10:00|143.98|141.58|145.72|143.32|145.72|143.32|143.98|141.58|0
1644585300000|2022-02-11 13:15:00|145.71|143.31|146.73|144.33|146.91|144.51|145.16|142.76|0
1644585600000|2022-02-11 13:20:00|146.54|144.14|146.91|144.51|147.65|145.25|146.36|143.96|0
1644585900000|2022-02-11 13:25:00|146.72|144.32|146.26|143.86|146.82|144.42|145.89|143.49|0
1644586200000|2022-02-11 13:30:00|146.17|143.77|146.39|143.99|148.73|146.33|145.93|143.53|0
1644586500000|2022-02-11 13:35:00|146.48|144.08|146.85|144.45|147.03|144.63|146.48|144.08|0
1644586800000|2022-02-11 13:40:00|146.76|144.36|147.68|145.28|148.99|146.59|146.76|144.36|0
1644587100000|2022-02-11 13:45:00|147.59|145.19|148.89|146.49|148.89|146.49|147.12|144.72|0
1644587400000|2022-02-11 13:50:00|148.8|146.4|148.4|146|149.54|147.14|147.47|145.07|0
1644587700000|2022-02-11 13:55:00|148.31|145.91|147.56|145.16|148.4|146|147.47|145.07|0
1644588000000|2022-02-11 14:00:00|147.47|145.07|148.87|146.47|148.87|146.47|147.47|145.07|0
1644588300000|2022-02-11 14:05:00|148.4|146|146.63|144.23|148.4|146|146.63|144.23|0
1644588600000|2022-02-11 14:10:00|146.68|144.28|146.07|143.67|147.19|144.79|145.8|143.4|0
1644588900000|2022-02-11 14:15:00|146.26|143.86|145.7|143.3|146.3|143.9|145.61|143.21|0
1644589200000|2022-02-11 14:20:00|145.61|143.21|144.97|142.57|145.89|143.49|144.51|142.11|0
1644589500000|2022-02-11 14:25:00|145.06|142.66|145.88|143.48|145.89|143.49|145.06|142.66|0
1644589800000|2022-02-11 14:30:00|145.61|143.21|145.79|143.39|149.14|146.74|145.61|143.21|0
1644590100000|2022-02-11 14:35:00|145.15|142.75|145.88|143.48|147.36|144.96|143.86|141.46|0
1644590400000|2022-02-11 14:40:00|146.11|143.71|146.06|143.66|146.9|144.5|144.59|142.19|0
1644590700000|2022-02-11 14:45:00|146.16|143.76|151.96|149.56|153.58|151.18|146.16|143.76|0
1644591000000|2022-02-11 14:50:00|152.05|149.65|150.82|148.42|153.2|150.8|150.16|147.76|0
1644591300000|2022-02-11 14:55:00|150.77|148.37|145|142.6|151.39|148.99|143.85|141.45|0
1644591600000|2022-02-11 15:00:00|145.41|143.01|147.91|145.51|148.57|146.17|144.86|142.46|0
1644591900000|2022-02-11 15:05:00|148.05|145.65|148.38|145.98|150.91|148.51|147.35|144.95|0
1644592200000|2022-02-11 15:10:00|148.19|145.79|144.58|142.18|148.75|146.35|142.57|140.17|0
1644592500000|2022-02-11 15:15:00|144.49|142.09|144.58|142.18|145.04|142.64|141.84|139.44|0
1644592800000|2022-02-11 15:20:00|144.71|142.31|146.97|144.57|147.44|145.04|144.62|142.22|0
1644593100000|2022-02-11 15:25:00|146.79|144.39|146.88|144.48|148.65|146.25|146.33|143.93|0
1644593400000|2022-02-11 15:30:00|147.25|144.85|147.47|145.07|149.96|147.56|146.73|144.33|0
1644593700000|2022-02-11 15:35:00|147.57|145.17|149.89|147.49|150.36|147.96|145.72|143.32|0
1644594000000|2022-02-11 15:40:00|150.03|147.63|149.05|146.65|150.83|148.43|148.86|146.46|0
1644594300000|2022-02-11 15:45:00|149.24|146.84|147.65|145.25|150.36|147.96|147.56|145.16|0
1644594600000|2022-02-11 15:50:00|147.84|145.44|146.82|144.42|148.77|146.37|145.25|142.85|0
1644594900000|2022-02-11 15:55:00|146.54|144.14|145.71|143.31|147.32|144.92|144.52|142.12|0
1644595200000|2022-02-11 16:00:00|145.25|142.85|149.6|147.2|149.79|147.39|144.98|142.58|0
1644595500000|2022-02-11 16:05:00|149.42|147.02|143.78|141.38|149.42|147.02|143.78|141.38|0
1644595800000|2022-02-11 16:10:00|144.06|141.66|143.78|141.38|144.79|142.39|143.05|140.65|0
1644596100000|2022-02-11 16:15:00|143.64|141.24|142.78|140.38|143.96|141.56|141.33|138.93|0
1644596400000|2022-02-11 16:20:00|143.14|140.74|144.51|142.11|144.78|142.38|143.05|140.65|0
1644596700000|2022-02-11 16:25:00|144.42|142.02|142.68|140.28|144.69|142.29|141.69|139.29|0
1644597000000|2022-02-11 16:30:00|142.41|140.01|140.7|138.3|143.96|141.56|140.7|138.3|0
1644597300000|2022-02-11 16:35:00|140.79|138.39|139.26|136.86|141.6|139.2|138.46|136.06|0
1644597600000|2022-02-11 16:40:00|139.22|136.82|139.65|137.25|140.55|138.15|136.69|134.29|0
1644597900000|2022-02-11 16:45:00|139.74|137.34|141.08|138.68|141.98|139.58|139.12|136.72|0
1644598200000|2022-02-11 16:50:00|140.99|138.59|140.9|138.5|142.07|139.67|139.47|137.07|0
1644598500000|2022-02-11 16:55:00|140.99|138.59|142.61|140.21|143.7|141.3|140.99|138.59|0
1644598800000|2022-02-11 17:00:00|142.52|140.12|143.06|140.66|143.61|141.21|141.26|138.86|0
1644599100000|2022-02-11 17:05:00|142.88|140.48|142.43|140.03|143.06|140.66|141.52|139.12|0
1644599400000|2022-02-11 17:10:00|142.7|140.3|143.87|141.47|145.15|142.75|142.24|139.84|0
1644599700000|2022-02-11 17:15:00|144.06|141.66|141.25|138.85|144.06|141.66|140.62|138.22|0
1644600000000|2022-02-11 17:20:00|141.34|138.94|140.89|138.49|141.52|139.12|140.17|137.77|0
1644600300000|2022-02-11 17:25:00|140.71|138.31|142.42|140.02|142.96|140.56|140.44|138.04|0
1644600600000|2022-02-11 17:30:00|142.51|140.11|142.87|140.47|143.82|141.42|141.88|139.48|0
1644600900000|2022-02-11 17:35:00|143.05|140.65|142.32|139.92|143.68|141.28|141.6|139.2|0
1644601200000|2022-02-11 17:40:00|142.6|140.2|141.51|139.11|142.96|140.56|141.15|138.75|0
1644601500000|2022-02-11 17:45:00|141.42|139.02|140.07|137.67|141.42|139.02|139.63|137.23|0
1644601800000|2022-02-11 17:50:00|140.16|137.76|137.41|135.01|140.25|137.85|137.14|134.74|0
1644602100000|2022-02-11 17:55:00|137.49|135.09|138.37|135.97|138.47|136.07|136.91|134.51|0
1644602400000|2022-02-11 18:00:00|138.28|135.88|137.93|135.53|139.35|136.95|137.57|135.17|0
1644602700000|2022-02-11 18:05:00|138.1|135.7|141.4|139|141.94|139.54|137.66|135.26|0
1644603000000|2022-02-11 18:10:00|141.31|138.91|138.65|136.25|141.31|138.91|138.3|135.9|0
1644603300000|2022-02-11 18:15:00|138.74|136.34|138.92|136.52|138.92|136.52|136.79|134.39|0
1644603600000|2022-02-11 18:20:00|138.83|136.43|138.03|135.63|139.01|136.61|137.67|135.27|0
1644603900000|2022-02-11 18:25:00|138.12|135.72|134.16|131.76|138.12|135.72|134.16|131.76|0
1644604200000|2022-02-11 18:30:00|134.25|131.85|130.74|128.34|134.34|131.94|129.26|126.86|0
1644604500000|2022-02-11 18:35:00|130.57|128.17|126.13|123.73|130.57|128.17|124.74|122.34|0
1644604800000|2022-02-11 18:40:00|126.05|123.65|125.42|123.02|128.39|125.99|124.31|121.91|0
1644605100000|2022-02-11 18:45:00|125.05|122.65|127.19|123.83|127.82|124.7|119.17|116.05|0
1644605400000|2022-02-11 18:50:00|127.65|124.29|129.77|126.41|129.9|126.54|124.03|120.67|0
1644605700000|2022-02-11 18:55:00|129.35|125.99|123.16|120.28|129.35|125.99|123.16|119.88|0
1644606000000|2022-02-11 19:00:00|123|120.12|122.92|120.04|125.63|122.75|119.05|116.17|0
1644606300000|2022-02-11 19:05:00|123.12|120.24|122.67|119.79|125.87|122.99|119.69|116.81|0
1644606600000|2022-02-11 19:10:00|123.16|120.28|124.63|121.75|125.21|122.33|121.29|118.41|0
1644606900000|2022-02-11 19:15:00|125|122.12|128.24|125.12|129.89|127.01|124.55|121.67|0
1644607200000|2022-02-11 19:20:00|127.4|124.28|124.75|121.63|128.83|125.71|124.58|121.46|0
1644607500000|2022-02-11 19:25:00|124.34|121.22|122.71|119.59|124.83|121.71|120.11|116.99|0
1644607800000|2022-02-11 19:30:00|122.95|119.83|127.63|124.51|128.97|125.85|122.1|118.98|0
1644608100000|2022-02-11 19:35:00|127.8|124.68|125.12|122.24|127.8|124.68|124.87|121.99|0
1644608400000|2022-02-11 19:40:00|125.03|122.15|123.41|121.01|127.09|124.21|123.32|120.44|0
1644608700000|2022-02-11 19:45:00|123.57|121.17|121.63|119.23|124.38|121.98|120.91|118.51|0
1644609000000|2022-02-11 19:50:00|121.51|119.11|126.52|123.16|126.69|123.33|118.68|115.32|0
1644609300000|2022-02-11 19:55:00|126.77|123.41|122.85|119.49|127.83|124.47|121.44|118.08|0
1644609600000|2022-02-11 20:00:00|122.4|119.04|127.51|124.15|128.68|125.32|122.36|119|0
1644609900000|2022-02-11 20:05:00|127.26|123.9|121.27|117.91|128.13|124.77|120.86|117.5|0
1644610200000|2022-02-11 20:10:00|121.51|118.15|120.7|117.34|122.24|118.88|119.42|116.06|0
1644610500000|2022-02-11 20:15:00|120.54|117.18|118.54|115.66|123.94|120.58|118.22|115.34|0
1644610800000|2022-02-11 20:20:00|118.78|115.9|118.22|115.34|120.22|117.34|117.35|114.47|0
1644611100000|2022-02-11 20:25:00|118.46|115.58|121.26|118.38|121.34|118.46|117.98|115.1|0
1644611400000|2022-02-11 20:30:00|120.86|117.98|120.62|117.74|121.34|118.46|116.96|114.08|0
1644611700000|2022-02-11 20:35:00|120.53|117.65|117.66|114.78|120.81|117.93|117.43|114.55|0
1644612000000|2022-02-11 20:40:00|117.9|115.02|117.19|114.31|118.46|115.58|113.99|111.11|0
1644612300000|2022-02-11 20:45:00|117.35|114.47|123.04|120.16|123.37|120.49|117.11|114.23|0
1644612600000|2022-02-11 20:50:00|122.14|119.26|119.97|117.09|123.53|120.65|119.32|116.44|0
1644612900000|2022-02-11 20:55:00|120.13|117.25|115.71|112.83|122.22|119.34|115.55|112.67|0
1644613200000|2022-02-11 21:00:00|115.47|112.59|116.1|113.22|116.5|113.62|113.99|111.11|0
1644613500000|2022-02-11 21:05:00|115.95|113.07|116.02|113.14|116.58|113.7|115|112.12|0
1644613800000|2022-02-11 21:10:00|116.1|113.22|117.05|114.17|117.21|114.33|115.94|113.06|0
1644825900000|2022-02-14 08:05:00|114.45|111.77|116.62|114.22|117.02|114.62|113.66|111.26|0
1644826200000|2022-02-14 08:10:00|116.42|114.02|114.26|110.9|116.7|114.06|113.09|109.73|0
1644826500000|2022-02-14 08:15:00|114.14|110.78|127.92|124.56|128.08|124.72|112.7|109.34|0
1644826800000|2022-02-14 08:20:00|127.88|124.52|110.88|107.52|127.88|124.52|110.88|107.52|0
1644827100000|2022-02-14 08:25:00|110.91|107.55|107.72|103.88|110.91|107.55|107.72|103.88|0
1644827400000|2022-02-14 08:30:00|107.57|103.73|107.2|103.36|109.22|105.38|106.68|102.84|0
1644827700000|2022-02-14 08:35:00|107.05|103.21|109.6|105.76|114.48|110.64|103.84|100|0
1644828000000|2022-02-14 08:40:00|109.38|105.54|112.55|108.71|112.74|108.9|109.38|105.54|0
1644828300000|2022-02-14 08:45:00|112.66|108.82|110.84|107|113.19|109.35|110.76|106.92|0
1644828600000|2022-02-14 08:50:00|110.91|107.07|109.22|105.38|112.28|108.44|109.07|105.23|0
1644828900000|2022-02-14 08:55:00|109.33|105.49|108.44|104.6|110.68|106.84|107.44|103.6|0
1644829200000|2022-02-14 09:00:00|108.33|104.49|107.03|103.19|108.7|104.86|106.19|102.35|0
1644829500000|2022-02-14 09:05:00|107.07|103.23|108.59|104.75|115.11|111.27|96.72|92.88|0
1644829800000|2022-02-14 09:10:00|108.71|104.87|107|103.16|109|105.16|105.9|102.06|0
1644830100000|2022-02-14 09:15:00|107.3|103.46|109.71|105.87|110.42|106.58|107|103.16|0
1644830400000|2022-02-14 09:20:00|109.67|105.83|111.13|107.29|111.78|107.94|109.56|105.72|0
1644830700000|2022-02-14 09:25:00|111.17|107.33|108.49|104.65|112.01|108.17|108.34|104.5|0
1644831000000|2022-02-14 09:30:00|108.45|104.61|108.08|104.24|109.65|105.81|107.34|103.5|0
1644831300000|2022-02-14 09:35:00|107.93|104.09|106.96|103.12|108.75|104.91|106.45|102.61|0
1644831600000|2022-02-14 09:40:00|106.74|102.9|105.79|101.95|107.11|103.27|105.79|101.95|0
1644831900000|2022-02-14 09:45:00|105.71|101.87|105.97|102.13|107.26|103.42|105.64|101.8|0
1644832200000|2022-02-14 09:50:00|106.15|102.31|105.93|102.09|106.52|102.68|105.01|101.17|0
1644832500000|2022-02-14 09:55:00|106.08|102.24|106.33|102.49|107.08|103.24|105.12|101.28|0
1644832800000|2022-02-14 10:00:00|106.55|102.71|106.14|102.3|106.55|102.71|103.57|99.73|0
1644833100000|2022-02-14 10:05:00|106.11|102.27|108.17|104.33|108.17|104.33|105.85|102.01|0
1644833400000|2022-02-14 10:10:00|108.02|104.18|106.73|102.89|108.35|104.51|106|102.16|0
1644833700000|2022-02-14 10:15:00|106.81|102.97|105.81|101.97|107.1|103.26|105.04|101.2|0
1644834000000|2022-02-14 10:20:00|105.88|102.04|107.1|103.26|107.32|103.48|105.33|101.49|0
1644834300000|2022-02-14 10:25:00|107.18|103.34|106.91|103.07|107.92|104.08|105.88|102.04|0
1644834600000|2022-02-14 10:30:00|106.84|103|106.03|102.19|107.1|103.26|105.99|102.15|0
1644834900000|2022-02-14 10:35:00|106.21|102.37|107.76|103.92|108.14|104.3|105.73|101.89|0
1644835200000|2022-02-14 10:40:00|107.73|103.89|106.69|102.85|108.17|104.33|106.46|102.62|0
1644835500000|2022-02-14 10:45:00|106.65|102.81|109.63|105.79|109.78|105.94|106.65|102.81|0
1644835800000|2022-02-14 10:50:00|109.78|105.94|108.84|105|111.46|107.62|107.7|103.86|0
1644836100000|2022-02-14 10:55:00|108.8|104.96|108.39|104.55|109.25|105.41|108.1|104.26|0
1644836400000|2022-02-14 11:00:00|108.28|104.44|107.28|103.44|108.43|104.59|106.76|102.92|0
1644836700000|2022-02-14 11:05:00|107.31|103.47|107.16|103.32|107.31|103.47|106.57|102.73|0
1644837000000|2022-02-14 11:10:00|107.5|103.66|106.94|103.1|108.17|104.33|106.31|102.47|0
1644837300000|2022-02-14 11:15:00|106.87|103.03|107.57|103.73|107.87|104.03|106.76|102.92|0
1644837600000|2022-02-14 11:20:00|107.49|103.65|107.72|103.88|108.35|104.51|106.94|103.1|0
1644837900000|2022-02-14 11:25:00|107.68|103.84|108.57|104.73|109.36|105.52|107.08|103.24|0
1644838200000|2022-02-14 11:30:00|108.53|104.69|108.08|104.24|109.13|105.29|107.34|103.5|0
1644838500000|2022-02-14 11:35:00|108.16|104.32|109.09|105.25|109.43|105.59|107.6|103.76|0
1644838800000|2022-02-14 11:40:00|108.94|105.1|109.28|105.44|109.35|105.51|108.6|104.76|0
1644839100000|2022-02-14 11:45:00|109.24|105.4|108.83|104.99|109.24|105.4|108.08|104.24|0
1644839400000|2022-02-14 11:50:00|108.6|104.76|109.95|106.11|110.03|106.19|108.45|104.61|0
1644839700000|2022-02-14 11:55:00|109.99|106.15|108.9|105.06|110.25|106.41|108.82|104.98|0
1644840000000|2022-02-14 12:00:00|109.31|105.47|107.63|103.79|109.5|105.66|107.14|103.3|0
1644840300000|2022-02-14 12:05:00|107.66|103.82|107.36|103.52|108.37|104.53|106.81|102.97|0
1644840600000|2022-02-14 12:10:00|107.4|103.56|106.51|102.67|107.55|103.71|106|102.16|0
1644840900000|2022-02-14 12:15:00|106.44|102.6|106.73|102.89|107.18|103.34|106.22|102.38|0
1644841200000|2022-02-14 12:20:00|106.62|102.78|107.62|103.78|107.95|104.11|106.22|102.38|0
1644841500000|2022-02-14 12:25:00|107.7|103.86|108.62|104.78|108.66|104.82|106.95|103.11|0
1644841800000|2022-02-14 12:30:00|108.66|104.82|108.44|104.6|109.86|106.02|108.36|104.52|0
1644842100000|2022-02-14 12:35:00|108.51|104.67|114.29|110.45|114.29|110.45|108.14|104.3|0
1644842400000|2022-02-14 12:40:00|114.56|110.72|116.22|112.38|121.94|118.1|112.68|108.84|0
1644842700000|2022-02-14 12:45:00|116.66|112.82|118.47|114.63|121.36|117.52|116.26|112.42|0
1644843000000|2022-02-14 12:50:00|118.15|114.31|117.05|113.21|119.03|115.19|116.18|112.34|0
1644843300000|2022-02-14 12:55:00|117.12|113.28|117.83|113.99|119.51|115.67|117.12|113.28|0
1644843600000|2022-02-14 13:00:00|117.91|114.07|119.02|115.18|120.55|116.71|117.91|114.07|0
1644843900000|2022-02-14 13:05:00|118.94|115.1|120.3|116.94|120.34|116.98|118.46|114.95|0
1644844200000|2022-02-14 13:10:00|120.14|116.78|116.8|113.44|120.14|116.78|116.72|113.36|0
1644844500000|2022-02-14 13:15:00|116.96|113.6|117.43|114.07|117.79|114.43|116.64|113.28|0
1644844800000|2022-02-14 13:20:00|117.35|113.99|119.21|115.85|119.34|115.98|116.95|113.59|0
1644845100000|2022-02-14 13:25:00|119.02|115.66|119.65|116.29|119.74|116.38|118.54|115.18|0
1644845400000|2022-02-14 13:30:00|119.49|116.13|116.4|113.04|119.73|116.37|116.4|113.04|0
1644845700000|2022-02-14 13:35:00|116.36|113|117.11|113.75|117.58|114.22|115.61|112.25|0
1644846000000|2022-02-14 13:40:00|117.26|113.9|113.62|110.26|117.34|113.98|113.51|110.15|0
1644846300000|2022-02-14 13:45:00|113.51|110.15|112.35|108.99|114.63|111.27|112.35|108.99|0
1644846600000|2022-02-14 13:50:00|112.43|109.07|115.68|112.32|115.84|112.48|112.43|109.07|0
1644846900000|2022-02-14 13:55:00|115.76|112.4|114.2|110.84|117.1|113.74|114.2|110.84|0
1644847200000|2022-02-14 14:00:00|114.28|110.92|115.68|112.32|115.76|112.4|113.46|110.1|0
1644847500000|2022-02-14 14:05:00|115.52|112.16|115.95|112.59|116.47|113.11|115.37|112.01|0
1644847800000|2022-02-14 14:10:00|116.07|112.71|118.36|115|118.52|115.16|115.95|112.59|0
1644848100000|2022-02-14 14:15:00|118.28|114.92|117.6|114.24|118.6|115.24|117.17|113.81|0
1644848400000|2022-02-14 14:20:00|117.65|114.29|117.17|113.81|117.92|114.56|116.77|113.41|0
1644848700000|2022-02-14 14:25:00|116.7|113.34|115.83|112.47|116.85|113.49|115.67|112.31|0
1644849000000|2022-02-14 14:30:00|115.91|112.55|116.22|112.86|119.23|115.87|113.49|110.13|0
1644849300000|2022-02-14 14:35:00|116.53|113.17|115.98|112.62|117.91|114.55|115.36|112|0
1644849600000|2022-02-14 14:40:00|115.94|112.58|116.29|112.93|119.55|116.19|115.59|112.23|0
1644849900000|2022-02-14 14:45:00|116.22|112.86|117.16|113.8|117.56|114.2|112.87|109.51|0
1644850200000|2022-02-14 14:50:00|117.08|113.72|119.46|116.1|119.98|116.62|116.45|113.09|0
1644850500000|2022-02-14 14:55:00|119.58|116.22|115.98|112.62|119.62|116.26|115.58|112.22|0
1644850800000|2022-02-14 15:00:00|116.41|113.05|112.13|108.77|116.41|113.05|110.32|106.96|0
1644851100000|2022-02-14 15:05:00|112.67|109.31|113.82|110.46|113.82|110.46|111.68|108.32|0
1644851400000|2022-02-14 15:10:00|113.51|110.15|115.6|112.24|118.51|115.15|113.51|110.15|0
1644851700000|2022-02-14 15:15:00|115.45|112.09|113.2|109.84|115.99|112.63|110.38|107.02|0
1644852000000|2022-02-14 15:20:00|113.35|109.99|114.1|110.74|114.25|110.89|106.99|103.63|0
1644852300000|2022-02-14 15:25:00|113.79|110.43|112.94|109.58|114.1|110.74|111.18|107.82|0
1644852600000|2022-02-14 15:30:00|112.86|109.5|111.06|107.7|114.25|110.89|108.53|105.17|0
1644852900000|2022-02-14 15:35:00|110.72|107.36|110.83|107.47|111.55|108.19|109.62|106.26|0
1644853200000|2022-02-14 15:40:00|111.06|107.7|112.5|109.14|113.42|110.06|110.53|107.17|0
1644853500000|2022-02-14 15:45:00|112.2|108.84|113.88|110.52|114.5|111.14|111.81|108.45|0
1644853800000|2022-02-14 15:50:00|113.81|110.45|111.05|107.93|114.62|111.26|109.91|106.79|0
1644854100000|2022-02-14 15:55:00|110.9|107.78|109.38|106.26|112.5|109.38|109.08|105.96|0
1644854400000|2022-02-14 16:00:00|109.53|106.41|111.66|108.54|112.12|109|108.93|105.81|0
1644854700000|2022-02-14 16:05:00|111.5|108.38|110.25|107.13|111.85|108.73|109.53|106.41|0
1644855000000|2022-02-14 16:10:00|110.4|107.28|109.15|106.03|111.08|107.96|108.93|105.81|0
1644855300000|2022-02-14 16:15:00|109.38|106.26|113.73|110.61|113.96|110.84|108.96|105.84|0
1644855600000|2022-02-14 16:20:00|113.65|110.53|114.19|111.07|114.66|111.54|112.72|109.6|0
1644855900000|2022-02-14 16:25:00|114.35|111.23|115.36|112.24|116.54|113.42|113.65|110.53|0
1644856200000|2022-02-14 16:30:00|117.46|114.34|115.57|112.45|117.69|114.57|113.36|110.24|0
1644856500000|2022-02-14 16:35:00|115.26|112.14|114.13|111.01|116.2|113.08|113.2|110.08|0
1644856800000|2022-02-14 16:40:00|114.21|111.09|115.06|111.94|115.93|112.81|114.01|110.89|0
1644857100000|2022-02-14 16:45:00|115.1|111.98|117.11|113.99|117.11|113.99|115.1|111.98|0
1644857400000|2022-02-14 16:50:00|117.26|114.14|114.2|111.08|117.42|114.3|113.93|110.81|0
1644857700000|2022-02-14 16:55:00|114.39|111.27|116.08|112.96|116.31|113.19|113.97|110.85|0
1644858000000|2022-02-14 17:00:00|116|112.88|115.92|112.8|117.38|114.26|114.98|111.86|0
1644858300000|2022-02-14 17:05:00|115.96|112.84|114.59|111.47|116.15|113.03|114.27|111.15|0
1644858600000|2022-02-14 17:10:00|114.78|111.66|115.44|112.32|115.91|112.79|114.51|111.39|0
1644858900000|2022-02-14 17:15:00|115.76|112.64|115.6|112.48|116.7|113.58|115.05|111.93|0
1644859200000|2022-02-14 17:20:00|115.52|112.4|116.3|113.18|116.78|113.66|115.36|112.24|0
1644859500000|2022-02-14 17:25:00|116.46|113.34|118.17|115.05|118.17|115.05|115.58|112.46|0
1644859800000|2022-02-14 17:30:00|118.25|115.13|118.25|115.13|119.93|116.81|117.89|114.77|0
1644860100000|2022-02-14 17:35:00|118.44|115.32|117.53|114.41|118.65|115.53|116.82|113.7|0
1644860400000|2022-02-14 17:40:00|117.45|114.33|118.88|115.76|119.52|116.4|117.45|114.33|0
1644860700000|2022-02-14 17:45:00|118.72|115.6|119.84|116.72|119.92|116.8|118.08|114.96|0
1644861000000|2022-02-14 17:50:00|119.68|116.56|119.76|116.64|120.08|116.96|118.72|115.6|0
1644861300000|2022-02-14 17:55:00|119.52|116.4|118.16|115.04|119.52|116.4|117.56|114.44|0
1644861600000|2022-02-14 18:00:00|118.24|115.12|118.48|115.36|118.88|115.76|117.2|114.08|0
1644861900000|2022-02-14 18:05:00|118.55|115.43|118.59|116.19|120.4|117.28|118.51|115.43|0
1644862200000|2022-02-14 18:10:00|118.63|116.23|117.71|115.31|119.11|116.71|117.55|115.15|0
1644862500000|2022-02-14 18:15:00|117.79|115.39|118.03|115.63|118.27|115.87|117.24|114.84|0
1644862800000|2022-02-14 18:20:00|118.31|115.91|114.63|112.23|118.31|115.91|114.17|111.77|0
1644863100000|2022-02-14 18:25:00|114.48|112.08|114.79|112.39|115.26|112.86|114.32|111.92|0
1644863400000|2022-02-14 18:30:00|114.63|112.23|113.15|110.75|115.02|112.62|111.8|109.4|0
1644863700000|2022-02-14 18:35:00|113.38|110.98|113.46|111.06|114.32|111.92|112.69|110.29|0
1644864000000|2022-02-14 18:40:00|113.38|110.98|112.76|110.36|113.61|111.21|111.76|109.36|0
1644864300000|2022-02-14 18:45:00|112.53|110.13|110.31|107.91|113.22|110.82|109.7|107.3|0
1644864600000|2022-02-14 18:50:00|110.08|107.68|106.2|103.8|110.08|107.68|102.53|100.13|0
1644864900000|2022-02-14 18:55:00|106.46|104.06|105.24|102.84|108.17|105.77|105.21|102.81|0
1644865200000|2022-02-14 19:00:00|105.28|102.88|104.62|102.22|106.75|104.35|104.4|102|0
1644865500000|2022-02-14 19:05:00|104.54|102.14|103.89|101.49|105.49|103.09|102.58|100.18|0
1644865800000|2022-02-14 19:10:00|104.03|101.63|106.07|102.95|106.66|103.54|103.02|100.62|0
1644866100000|2022-02-14 19:15:00|105.67|102.55|105.34|102.22|106|102.88|104.17|101.05|0
1644866400000|2022-02-14 19:20:00|105.56|102.44|105.19|102.07|106.96|103.84|104.97|101.85|0
1644866700000|2022-02-14 19:25:00|105.12|102|109.64|106.52|112.6|109.48|103.88|100.76|0
1644867000000|2022-02-14 19:30:00|109.57|106.45|110.51|107.39|111|107.88|106.58|103.46|0
1644867300000|2022-02-14 19:35:00|110.47|107.35|110.01|106.89|111.53|108.41|108.66|105.54|0
1644867600000|2022-02-14 19:40:00|110.17|107.05|109.49|106.37|112.06|108.94|108.89|105.77|0
1644867900000|2022-02-14 19:45:00|109.33|106.21|108.96|105.84|110.77|107.65|107.76|104.64|0
1644868200000|2022-02-14 19:50:00|108.51|105.39|110.65|107.53|113.44|110.32|108.51|105.39|0
1644868500000|2022-02-14 19:55:00|110.99|107.87|111.18|108.06|111.91|108.79|109.71|106.59|0
1644868800000|2022-02-14 20:00:00|111.07|107.95|107.73|104.61|112.61|109.49|107.14|104.02|0
1644869100000|2022-02-14 20:05:00|107.58|104.46|108.18|105.06|108.86|105.74|104.65|101.53|0
1644869400000|2022-02-14 20:10:00|107.81|104.69|109.92|106.8|110.3|107.18|106.24|103.12|0
1644869700000|2022-02-14 20:15:00|109.61|106.49|107.43|104.31|110.15|107.03|106.98|103.86|0
1644870000000|2022-02-14 20:20:00|107.5|104.38|110.68|107.56|112.37|109.25|106.01|102.89|0
1644870300000|2022-02-14 20:25:00|110.6|107.48|109.46|106.34|111.29|108.17|108.85|105.73|0
1644870600000|2022-02-14 20:30:00|109.53|106.41|113.29|110.17|113.68|110.56|109|105.88|0
1644870900000|2022-02-14 20:35:00|113.37|110.25|112.14|109.02|115.88|112.76|111.48|108.36|0
1644871200000|2022-02-14 20:40:00|112.25|109.13|113.02|109.9|113.02|109.9|110.6|107.48|0
1644871500000|2022-02-14 20:45:00|113.26|110.14|113.26|110.14|114.82|111.7|109.42|106.3|0
1644871800000|2022-02-14 20:50:00|111.4|108.28|111.94|108.82|112.02|108.9|109.8|106.68|0
1644872100000|2022-02-14 20:55:00|111.86|108.74|110.86|107.74|113.64|110.52|110.48|107.36|0
1644872400000|2022-02-14 21:00:00|111.09|107.97|112.09|108.97|112.32|109.2|110.86|107.74|0
1644872700000|2022-02-14 21:05:00|112.17|109.05|111.11|108.71|112.63|109.56|111.04|108.64|0
1644873000000|2022-02-14 21:10:00|111.27|108.87|111.57|109.17|111.65|109.25|110.81|108.41|0
1644873300000|2022-02-14 21:15:00|112|109.2|111.77|108.97|112.39|109.59|111.77|108.97|0
1644873600000|2022-02-14 21:20:00|111.81|109.01|111.88|109.08|112|109.2|111.62|108.82|0
1644873900000|2022-02-14 21:25:00|112.04|109.24|112.08|109.28|112.15|109.35|111.88|109.08|0
1644874200000|2022-02-14 21:30:00|112.11|109.31|112.27|109.47|112.38|109.58|111.84|109.04|0
1644874500000|2022-02-14 21:35:00|112.31|109.51|111.92|109.12|112.31|109.51|111.92|109.12|0
1644874800000|2022-02-14 21:40:00|111.88|109.08|111.3|108.5|111.96|109.16|111.15|108.35|0
1644875100000|2022-02-14 21:45:00|111.42|108.62|110.92|108.12|111.69|108.89|110.92|108.12|0
1644875400000|2022-02-14 21:50:00|110.88|108.08|111.07|108.27|111.22|108.42|110.84|108.04|0
1644875700000|2022-02-14 21:55:00|110.99|108.19|111.1|108.3|111.22|108.42|110.84|108.04|0
1644876000000|2022-02-14 22:00:00|111.18|108.38|111.49|108.69|111.54|108.74|111.18|108.38|0
1644876300000|2022-02-14 22:05:00|111.52|108.72|111.33|108.53|111.62|108.82|111.23|108.43|0
1644876600000|2022-02-14 22:10:00|111.2|108.4|111.27|108.47|111.4|108.6|111.2|108.4|0
1644876900000|2022-02-14 22:15:00|111.26|108.46|111.44|108.64|111.51|108.71|111.26|108.46|0
1644877200000|2022-02-14 22:20:00|111.4|108.6|111.44|108.64|111.48|108.68|111.39|108.59|0
1644877500000|2022-02-14 22:25:00|111.43|108.63|111.45|108.65|111.45|108.65|111.28|108.48|0
1644877800000|2022-02-14 22:30:00|111.46|108.66|111.43|108.63|111.46|108.66|111.43|108.63|0
1644878100000|2022-02-14 22:35:00|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1644878400000|2022-02-14 22:40:00|111.4|108.6|111.42|108.62|111.44|108.64|111.36|108.56|0
1644878700000|2022-02-14 22:45:00|111.41|108.61|111.4|108.6|111.41|108.61|111.39|108.59|0
1644879000000|2022-02-14 22:50:00|111.41|108.61|111.41|108.61|111.41|108.61|111.41|108.61|0
1644879300000|2022-02-14 22:55:00|111.43|108.63|111.41|108.61|111.46|108.66|111.36|108.56|0
1644879600000|2022-02-14 23:00:00|111.24|108.44|111.97|109.17|112.04|109.24|111.24|108.44|0
1644879900000|2022-02-14 23:05:00|112.04|109.24|112.97|110.17|113.05|110.25|112|109.2|0
1644880200000|2022-02-14 23:10:00|113.05|110.25|113.12|110.32|113.28|110.48|112.89|110.09|0
1644880500000|2022-02-14 23:15:00|113.2|110.4|112.97|110.17|113.2|110.4|112.81|110.01|0
1644880800000|2022-02-14 23:20:00|113.04|110.24|113.43|110.63|113.51|110.71|112.97|110.17|0
1644881100000|2022-02-14 23:25:00|113.35|110.55|113.2|110.4|113.35|110.55|112.96|110.16|0
1644881400000|2022-02-14 23:30:00|113.27|110.47|113.35|110.55|113.82|111.02|113.2|110.4|0
1644881700000|2022-02-14 23:35:00|113.27|110.47|113.62|110.82|113.66|110.86|113.12|110.32|0
1644882000000|2022-02-14 23:40:00|113.66|110.86|113.54|110.74|113.74|110.94|113.42|110.62|0
1644882300000|2022-02-14 23:45:00|113.5|110.7|113.34|110.54|113.54|110.74|113.34|110.54|0
1644882600000|2022-02-14 23:50:00|113.38|110.58|113.65|110.85|113.81|111.01|113.34|110.54|0
1644882900000|2022-02-14 23:55:00|113.69|110.89|113.81|111.01|113.81|111.01|113.42|110.62|0
1644883200000|2022-02-15 00:00:00|113.96|111.16|113.22|110.42|114.35|111.55|113.11|110.31|0
1644883500000|2022-02-15 00:05:00|113.26|110.46|114.27|111.47|114.27|111.47|113.14|110.34|0
1644883800000|2022-02-15 00:10:00|114.23|111.43|113.03|110.23|114.27|111.47|112.98|110.18|0
1644884100000|2022-02-15 00:15:00|113.02|110.22|111.67|108.87|113.1|110.3|111.4|108.6|0
1644884400000|2022-02-15 00:20:00|111.59|108.79|111.02|108.22|111.79|108.99|110.67|107.87|0
1644884700000|2022-02-15 00:25:00|110.94|108.14|111.09|108.29|111.4|108.6|110.79|107.99|0
1644885000000|2022-02-15 00:30:00|111.17|108.37|109.87|107.07|111.17|108.37|109.72|106.92|0
1644885300000|2022-02-15 00:35:00|109.75|106.95|110.06|107.26|110.25|107.45|109.64|106.84|0
1644885600000|2022-02-15 00:40:00|110.02|107.22|110.09|107.29|110.32|107.52|109.87|107.07|0
1644885900000|2022-02-15 00:45:00|110.17|107.37|111.39|108.59|111.47|108.67|110.17|107.37|0
1644886200000|2022-02-15 00:50:00|111.32|108.52|111.31|108.51|111.47|108.67|110.85|108.05|0
1644886500000|2022-02-15 00:55:00|111.39|108.59|112.16|109.36|112.27|109.47|111.08|108.28|0
1644886800000|2022-02-15 01:00:00|112.24|109.44|111.73|108.93|112.47|109.67|111.69|108.89|0
1644887100000|2022-02-15 01:05:00|111.69|108.89|111.54|108.74|111.96|109.16|111.31|108.51|0
1644887400000|2022-02-15 01:10:00|111.5|108.7|112.08|109.28|112.08|109.28|111.46|108.66|0
1644887700000|2022-02-15 01:15:00|112.23|109.43|111.69|108.89|112.46|109.66|111.65|108.85|0
1644888000000|2022-02-15 01:20:00|111.77|108.97|112.38|109.58|113|110.2|111.73|108.93|0
1644888300000|2022-02-15 01:25:00|112.34|109.54|112.57|109.77|112.8|110|112.26|109.46|0
1644888600000|2022-02-15 01:30:00|112.65|109.85|111.11|108.31|112.69|109.89|110.99|108.19|0
1644888900000|2022-02-15 01:35:00|111.18|108.38|112.14|109.34|112.53|109.73|110.92|108.12|0
1644889200000|2022-02-15 01:40:00|112.07|109.27|111.83|109.03|112.14|109.34|111.6|108.8|0
1644889500000|2022-02-15 01:45:00|111.99|109.19|112.6|109.8|112.95|110.15|111.99|109.19|0
1644889800000|2022-02-15 01:50:00|112.64|109.84|112.8|110|113.15|110.35|112.14|109.34|0
1644890100000|2022-02-15 01:55:00|112.72|109.92|113.22|110.42|113.3|110.5|112.37|109.57|0
1644890400000|2022-02-15 02:00:00|113.14|110.34|113.26|110.46|113.45|110.65|112.91|110.11|0
1644890700000|2022-02-15 02:05:00|113.38|110.58|114|111.2|114.08|111.28|113.38|110.58|0
1644891000000|2022-02-15 02:10:00|114.07|111.27|114.15|111.35|114.42|111.62|113.84|111.04|0
1644891300000|2022-02-15 02:15:00|114.19|111.39|114.31|111.51|114.46|111.66|113.84|111.04|0
1644891600000|2022-02-15 02:20:00|114.34|111.54|114.46|111.66|114.46|111.66|114.15|111.35|0
1644891900000|2022-02-15 02:25:00|114.38|111.58|115.01|112.21|115.32|112.52|114.38|111.58|0
1644892200000|2022-02-15 02:30:00|115.05|112.25|115.32|112.52|115.56|112.76|115.01|112.21|0
1644892500000|2022-02-15 02:35:00|115.4|112.6|115.24|112.44|115.48|112.68|115.24|112.44|0
1644892800000|2022-02-15 02:40:00|114.93|112.13|115.12|112.32|115.24|112.44|114.92|112.12|0
1644893100000|2022-02-15 02:45:00|115.08|112.28|115.71|112.91|116.02|113.22|115.08|112.28|0
1644893400000|2022-02-15 02:50:00|115.63|112.83|115.31|112.51|115.87|113.07|115.08|112.28|0
1644893700000|2022-02-15 02:55:00|115.27|112.47|115.15|112.35|115.31|112.51|115|112.2|0
1644894000000|2022-02-15 03:00:00|115.08|112.28|115.07|112.27|115.15|112.35|114.92|112.12|0
1644894300000|2022-02-15 03:05:00|115.11|112.31|114.99|112.19|115.15|112.35|114.92|112.12|0
1644894600000|2022-02-15 03:10:00|114.92|112.12|114.76|111.96|115.07|112.27|114.44|111.64|0
1644894900000|2022-02-15 03:15:00|114.68|111.88|114.28|111.48|114.91|112.11|114.28|111.48|0
1644895200000|2022-02-15 03:20:00|114.32|111.52|114.36|111.56|114.6|111.8|114.13|111.33|0
1644895500000|2022-02-15 03:25:00|114.4|111.6|113.89|111.09|114.75|111.95|113.89|111.09|0
1644895800000|2022-02-15 03:30:00|113.66|110.86|113.3|110.5|113.66|110.86|113.07|110.27|0
1644896100000|2022-02-15 03:35:00|113.27|110.47|113.11|110.31|113.42|110.62|112.88|110.08|0
1644896400000|2022-02-15 03:40:00|113.19|110.39|113.42|110.62|113.61|110.81|113.15|110.35|0
1644896700000|2022-02-15 03:45:00|113.5|110.7|112.41|109.61|113.5|110.7|112.41|109.61|0
1644897000000|2022-02-15 03:50:00|112.49|109.69|112.56|109.76|112.95|110.15|112.25|109.45|0
1644897300000|2022-02-15 03:55:00|112.6|109.8|112.56|109.76|112.72|109.92|112.25|109.45|0
1644897600000|2022-02-15 04:00:00|112.64|109.84|112.17|109.37|112.95|110.15|112.1|109.3|0
1644897900000|2022-02-15 04:05:00|112.25|109.45|112.02|109.22|112.33|109.53|111.63|108.83|0
1644898200000|2022-02-15 04:10:00|111.94|109.14|112.21|109.41|112.28|109.48|111.78|108.98|0
1644898500000|2022-02-15 04:15:00|112.17|109.37|112.17|109.37|112.32|109.52|112.09|109.29|0
1644898800000|2022-02-15 04:20:00|112.09|109.29|112.01|109.21|112.17|109.37|111.93|109.13|0
1644899100000|2022-02-15 04:25:00|111.97|109.17|111.35|108.55|112.01|109.21|110.93|108.13|0
1644899400000|2022-02-15 04:30:00|111.32|108.52|111.7|108.9|111.89|109.09|111.16|108.36|0
1644899700000|2022-02-15 04:35:00|111.62|108.82|111.62|108.82|111.93|109.13|111.24|108.44|0
1644900000000|2022-02-15 04:40:00|111.54|108.74|111.62|108.82|111.62|108.82|111.47|108.67|0
1644900300000|2022-02-15 04:45:00|111.5|108.7|111.54|108.74|111.62|108.82|111.31|108.51|0
1644900600000|2022-02-15 04:50:00|111.46|108.66|111.69|108.89|111.92|109.12|111.23|108.43|0
1644900900000|2022-02-15 04:55:00|111.62|108.82|111.92|109.12|112.04|109.24|111.62|108.82|0
1644901200000|2022-02-15 05:00:00|112|109.2|110.31|107.51|112|109.2|110.23|107.43|0
1644901500000|2022-02-15 05:05:00|110.23|107.43|108.45|105.65|110.23|107.43|107.21|104.41|0
1644901800000|2022-02-15 05:10:00|108.49|105.69|108.49|105.69|109.45|106.65|108.37|105.57|0
1644902100000|2022-02-15 05:15:00|108.33|105.53|108.41|105.61|108.86|106.06|108.29|105.49|0
1644902400000|2022-02-15 05:20:00|108.33|105.53|108.29|105.49|108.78|105.98|108.18|105.38|0
1644902700000|2022-02-15 05:25:00|108.26|105.46|109.77|106.97|109.88|107.08|108.26|105.46|0
1644903000000|2022-02-15 05:30:00|109.8|107|109.77|106.97|109.92|107.12|109.61|106.81|0
1644903300000|2022-02-15 05:35:00|109.99|107.19|109.99|107.19|110.26|107.46|109.23|106.43|0
1644903600000|2022-02-15 05:40:00|110.11|107.31|109.19|106.39|110.11|107.31|109.16|106.36|0
1644903900000|2022-02-15 05:45:00|109.08|106.28|109.04|106.24|109.31|106.51|108.93|106.13|0
1644904200000|2022-02-15 05:50:00|109.08|106.28|108.77|105.97|109.61|106.81|108.62|105.82|0
1644904500000|2022-02-15 05:55:00|109|106.2|109|106.2|109.19|106.39|108.55|105.75|0
1644904800000|2022-02-15 06:00:00|108.88|106.08|109.87|107.07|110.06|107.26|108.55|105.75|0
1644905100000|2022-02-15 06:05:00|109.83|107.03|109.37|106.57|109.91|107.11|109|106.2|0
1644905400000|2022-02-15 06:10:00|109.53|106.73|110.02|107.22|110.59|107.79|109.45|106.65|0
1644905700000|2022-02-15 06:15:00|110.06|107.26|110.24|107.44|110.74|107.94|110.06|107.26|0
1644906000000|2022-02-15 06:20:00|110.28|107.48|109.9|107.1|110.44|107.64|108.99|106.19|0
1644906300000|2022-02-15 06:25:00|109.94|107.14|110.82|108.02|111.12|108.32|109.94|107.14|0
1644906600000|2022-02-15 06:30:00|110.66|107.86|110.13|107.33|110.74|107.94|110.05|107.25|0
1644906900000|2022-02-15 06:35:00|110.2|107.4|110.51|107.71|110.58|107.78|109.97|107.17|0
1644907200000|2022-02-15 06:40:00|110.54|107.74|110.28|107.48|110.58|107.78|109.7|106.9|0
1644907500000|2022-02-15 06:45:00|110.35|107.55|110.16|107.36|110.35|107.55|109.59|106.79|0
1644907800000|2022-02-15 06:50:00|110.2|107.4|110.5|107.7|110.58|107.78|110.16|107.36|0
1644908100000|2022-02-15 06:55:00|110.58|107.78|110.19|107.39|110.58|107.78|109.89|107.09|0
1644908400000|2022-02-15 07:00:00|110.23|107.43|109.92|107.12|110.73|107.93|108.86|106.06|0
1644908700000|2022-02-15 07:05:00|110|107.2|112.03|109.23|112.26|109.46|109.89|107.09|0
1644909000000|2022-02-15 07:10:00|111.95|109.15|111.26|108.46|112.26|109.46|111.11|108.31|0
1644909300000|2022-02-15 07:15:00|111.18|108.38|111.57|108.77|111.68|108.88|111.11|108.31|0
1644909600000|2022-02-15 07:20:00|111.6|108.8|111.26|108.46|111.72|108.92|111.26|108.46|0
1644909900000|2022-02-15 07:25:00|111.33|108.53|110.68|107.88|111.49|108.69|109.88|107.08|0
1644910200000|2022-02-15 07:30:00|110.64|107.84|110.22|107.42|111.1|108.3|110.03|107.23|0
1644910500000|2022-02-15 07:35:00|110.26|107.46|109.04|106.24|110.26|107.46|109.04|106.24|0
1644910800000|2022-02-15 07:40:00|108.93|106.13|108.21|105.41|108.93|106.13|107.98|105.18|0
1644911100000|2022-02-15 07:45:00|108.13|105.33|109.68|106.88|110.67|107.87|107.91|105.11|0
1644911400000|2022-02-15 07:50:00|109.72|106.92|109.94|107.14|110.06|107.26|109.3|106.5|0
1644911700000|2022-02-15 07:55:00|109.83|107.03|109.56|106.76|110.17|107.37|109.37|106.57|0
1644912000000|2022-02-15 08:00:00|109.45|106.65|111.85|109.05|112.01|109.21|108.47|105.67|0
1644912300000|2022-02-15 08:05:00|111.92|109.52|116.62|114.22|116.7|114.3|110.92|108.52|0
1644912600000|2022-02-15 08:10:00|116.86|114.46|116.1|113.7|117.73|115.33|115.67|113.27|0
1644912900000|2022-02-15 08:15:00|116.46|114.06|118.69|116.29|118.77|116.37|116.1|113.7|0
1644913200000|2022-02-15 08:20:00|118.53|116.13|121.39|118.99|121.39|118.99|114.36|111.96|0
1644913500000|2022-02-15 08:25:00|121.47|119.07|123.02|120.62|126.33|123.93|120.5|118.1|0
1644913800000|2022-02-15 08:30:00|123.06|120.66|128.08|125.68|128.08|125.68|123.06|120.66|0
1644914100000|2022-02-15 08:35:00|127.87|125.47|126.43|124.03|128.12|125.72|125.09|122.69|0
1644914400000|2022-02-15 08:40:00|126.22|123.82|125.71|123.31|127.74|125.34|125.37|122.97|0
1644914700000|2022-02-15 08:45:00|125.63|123.23|126.33|123.93|126.46|124.06|124.5|122.1|0
1644915000000|2022-02-15 08:50:00|126.29|123.89|123.54|121.14|126.76|124.36|123.54|121.14|0
1644915300000|2022-02-15 08:55:00|123.29|120.89|125.45|123.05|125.45|123.05|123.21|120.81|0
1644915600000|2022-02-15 09:00:00|125.49|123.09|124.7|122.3|126.25|123.85|124.53|122.13|0
1644915900000|2022-02-15 09:05:00|124.78|122.38|127.13|124.73|127.21|124.81|124.78|122.38|0
1644916200000|2022-02-15 09:10:00|127.09|124.69|125.7|123.3|127.09|124.69|124.61|122.21|0
1644916500000|2022-02-15 09:15:00|125.78|123.38|128.06|125.66|128.82|126.42|125.61|123.21|0
1644916800000|2022-02-15 09:20:00|128.23|125.83|128.31|125.91|128.74|126.34|127.55|125.15|0
1644917100000|2022-02-15 09:25:00|128.48|126.08|127.29|124.89|128.74|126.34|127.21|124.81|0
1644917400000|2022-02-15 09:30:00|127.46|125.06|127.37|124.97|127.97|125.57|127.12|124.72|0
1644917700000|2022-02-15 09:35:00|127.5|125.1|127.08|124.68|127.8|125.4|126.78|124.38|0
1644918000000|2022-02-15 09:40:00|127.03|124.63|126.95|124.55|127.63|125.23|126.44|124.04|0
1644918300000|2022-02-15 09:45:00|126.78|124.38|127.45|125.05|127.71|125.31|126.19|123.79|0
1644918600000|2022-02-15 09:50:00|127.54|125.14|126.1|123.7|127.54|125.14|125.85|123.45|0
1644918900000|2022-02-15 09:55:00|126.02|123.62|127.2|124.8|127.2|124.8|125.98|123.58|0
1644919200000|2022-02-15 10:00:00|128.21|125.81|127.19|124.79|129.75|127.35|127.11|124.71|0
1644919500000|2022-02-15 10:05:00|126.98|124.58|125.56|123.16|127.32|124.92|124.76|122.36|0
1644919800000|2022-02-15 10:10:00|125.6|123.2|124.93|122.53|125.64|123.24|124.72|122.32|0
1644920100000|2022-02-15 10:15:00|124.97|122.57|125.77|123.37|126.52|124.12|124.93|122.53|0
1644920400000|2022-02-15 10:20:00|125.85|123.45|123.51|121.11|126.69|124.29|122.84|120.44|0
1644920700000|2022-02-15 10:25:00|123.63|121.23|126.43|124.03|126.76|124.36|123.63|121.23|0
1644921000000|2022-02-15 10:30:00|126.47|124.07|127.78|125.38|128.03|125.63|125.71|123.31|0
1644921300000|2022-02-15 10:35:00|127.82|125.42|128.71|126.31|129.05|126.65|127.82|125.42|0
1644921600000|2022-02-15 10:40:00|128.62|126.22|129.22|126.82|129.56|127.16|128.62|126.22|0
1644921900000|2022-02-15 10:45:00|128.96|126.56|128.66|126.26|129.34|126.94|128.36|125.96|0
1644922200000|2022-02-15 10:50:00|128.79|126.39|128.28|125.88|128.87|126.47|127.85|125.45|0
1644922500000|2022-02-15 10:55:00|128.36|125.96|128.44|126.04|128.87|126.47|128.23|125.83|0
1644922800000|2022-02-15 11:00:00|128.36|125.96|129.81|127.41|129.89|127.49|128.19|125.79|0
1644923100000|2022-02-15 11:05:00|129.72|127.32|129.33|126.93|130.06|127.66|129.21|126.81|0
1644923400000|2022-02-15 11:10:00|129.38|126.98|130.83|128.43|131.09|128.69|129.38|126.98|0
1644923700000|2022-02-15 11:15:00|130.92|128.52|129.97|127.57|131.52|129.12|129.8|127.4|0
1644924000000|2022-02-15 11:20:00|129.89|127.49|129.45|127.05|130.49|128.09|128.72|126.32|0
1644924300000|2022-02-15 11:25:00|129.41|127.01|128.08|125.68|129.41|127.01|127.83|125.43|0
1644924600000|2022-02-15 11:30:00|128|125.6|128.38|125.98|128.59|126.19|128|125.6|0
1644924900000|2022-02-15 11:35:00|128.34|125.94|129.32|126.92|129.4|127|127.91|125.51|0
1644925200000|2022-02-15 11:40:00|129.27|126.87|129.1|126.7|129.36|126.96|128.68|126.28|0
1644925500000|2022-02-15 11:45:00|129.14|126.74|130.65|128.25|131.25|128.85|129.02|126.62|0
1644925800000|2022-02-15 11:50:00|130.6|128.2|129.74|127.34|130.65|128.25|129.36|126.96|0
1644926100000|2022-02-15 11:55:00|129.7|127.3|129.22|126.82|130.25|127.85|129.22|126.82|0
1644926400000|2022-02-15 12:00:00|129.18|126.78|129.44|127.04|130.04|127.64|127.6|125.2|0
1644926700000|2022-02-15 12:05:00|129.39|126.99|130.64|128.24|131.42|129.02|128.92|126.52|0
1644927000000|2022-02-15 12:10:00|130.55|128.15|131.59|129.19|132.37|129.97|130.55|128.15|0
1644927300000|2022-02-15 12:15:00|131.67|129.27|129.4|127|131.72|129.32|129.32|126.92|0
1644927600000|2022-02-15 12:20:00|129.49|127.09|130.66|128.26|131.44|129.04|129.23|126.83|0
1644927900000|2022-02-15 12:25:00|130.61|128.21|130.65|128.25|130.83|128.43|130.22|127.82|0
1644928200000|2022-02-15 12:30:00|130.57|128.17|130.22|127.82|130.7|128.3|130.05|127.65|0
1644928500000|2022-02-15 12:35:00|130.31|127.91|129.11|126.71|132.23|129.83|128.08|125.68|0
1644928800000|2022-02-15 12:40:00|129.02|126.62|128.34|125.94|129.11|126.71|127.66|125.26|0
1644929100000|2022-02-15 12:45:00|128.25|125.85|129.34|126.94|130.84|128.44|128|125.6|0
1644929400000|2022-02-15 12:50:00|129.3|126.9|130.16|127.76|130.33|127.93|128.62|126.22|0
1644929700000|2022-02-15 12:55:00|130.24|127.84|130.46|128.06|130.46|128.06|130.07|127.67|0
1644930000000|2022-02-15 13:00:00|130.41|128.01|129.77|127.37|130.89|128.49|129.77|127.37|0
1644930300000|2022-02-15 13:05:00|129.81|127.41|129.29|126.89|129.98|127.58|129.12|126.72|0
1644930600000|2022-02-15 13:10:00|129.12|126.72|128.78|126.38|129.21|126.81|128.52|126.12|0
1644930900000|2022-02-15 13:15:00|128.69|126.29|128.09|125.69|128.78|126.38|127.58|125.18|0
1644931200000|2022-02-15 13:20:00|128.01|125.61|128.6|126.2|128.86|126.46|127.75|125.35|0
1644931500000|2022-02-15 13:25:00|128.69|126.29|128.18|125.78|128.69|126.29|127.07|124.67|0
1644931800000|2022-02-15 13:30:00|127.2|124.8|126.39|123.99|127.2|124.8|125.01|122.61|0
1644932100000|2022-02-15 13:35:00|126.31|123.91|126.23|123.83|126.82|124.42|124.13|121.73|0
1644932400000|2022-02-15 13:40:00|126.11|123.71|127.83|125.43|127.83|125.43|125.77|123.37|0
1644932700000|2022-02-15 13:45:00|127.88|125.48|128.05|125.65|128.05|125.65|126.95|124.55|0
1644933000000|2022-02-15 13:50:00|127.96|125.56|126.35|123.95|128.05|125.65|126.35|123.95|0
1644933300000|2022-02-15 13:55:00|126.27|123.87|125.26|122.86|126.27|123.87|124.88|122.48|0
1644933600000|2022-02-15 14:00:00|125.34|122.94|125.09|122.69|125.51|123.11|124.34|121.94|0
1644933900000|2022-02-15 14:05:00|125.17|122.77|125.67|123.27|126.18|123.78|124.92|122.52|0
1644934200000|2022-02-15 14:10:00|125.59|123.19|123.96|121.56|125.59|123.19|123.75|121.35|0
1644934500000|2022-02-15 14:15:00|124|121.6|124.83|122.43|125.08|122.68|123.34|120.94|0
1644934800000|2022-02-15 14:20:00|124.87|122.47|125.92|123.52|126.55|124.15|124.75|122.35|0
1644935100000|2022-02-15 14:25:00|126.01|123.61|123.83|121.43|126.17|123.77|123.75|121.35|0
1644935400000|2022-02-15 14:30:00|124.5|122.1|128.33|125.93|128.71|126.31|123.42|121.02|0
1644935700000|2022-02-15 14:35:00|128.63|126.23|127.54|125.14|130.25|127.85|127.42|125.02|0
1644936000000|2022-02-15 14:40:00|127.5|125.1|126.82|124.42|128.61|126.21|126.14|123.74|0
1644936300000|2022-02-15 14:45:00|127.5|125.1|125.72|123.32|129.55|127.15|125.63|123.23|0
1644936600000|2022-02-15 14:50:00|125.05|122.65|125.13|122.73|125.21|122.81|123.37|120.97|0
1644936900000|2022-02-15 14:55:00|125.08|122.68|123.79|121.39|125.38|122.98|122.54|120.14|0
1644937200000|2022-02-15 15:00:00|121.44|119.04|123.49|121.09|125.24|122.84|121.11|118.71|0
1644937500000|2022-02-15 15:05:00|123.4|121|124.57|122.17|125.36|122.96|122.74|120.34|0
1644937800000|2022-02-15 15:10:00|124.49|122.09|123.9|121.5|124.49|122.09|122.49|120.09|0
1644938100000|2022-02-15 15:15:00|123.77|121.37|124.82|122.42|125.66|123.26|123.77|121.37|0
1644938400000|2022-02-15 15:20:00|124.73|122.33|125.07|122.67|125.66|123.26|123.48|121.08|0
1644938700000|2022-02-15 15:25:00|124.98|122.58|127|124.6|127|124.6|123.06|120.66|0
1644939000000|2022-02-15 15:30:00|127.26|124.86|126.33|123.93|127.34|124.94|125.99|123.59|0
1644939300000|2022-02-15 15:35:00|126.58|124.18|127|124.6|127.51|125.11|125.86|123.46|0
1644939600000|2022-02-15 15:40:00|127.21|124.81|128.79|126.39|128.96|126.56|126.83|124.43|0
1644939900000|2022-02-15 15:45:00|128.96|126.56|129.99|127.59|130.16|127.76|128.62|126.22|0
1644940200000|2022-02-15 15:50:00|129.82|127.42|129.44|127.04|131.82|129.42|128.93|126.53|0
1644940500000|2022-02-15 15:55:00|129.35|126.95|128.49|126.09|129.91|127.51|127.9|125.5|0
1644940800000|2022-02-15 16:00:00|128.75|126.35|129.52|127.12|129.61|127.21|128.24|125.84|0
1644941100000|2022-02-15 16:05:00|129.69|127.29|131.29|128.89|131.38|128.98|128.07|125.67|0
1644941400000|2022-02-15 16:10:00|132.78|130.38|131.43|129.03|132.78|130.38|131.05|128.65|0
1644941700000|2022-02-15 16:15:00|131.48|129.08|130.79|128.39|131.91|129.51|130.7|128.3|0
1644942000000|2022-02-15 16:20:00|130.96|128.56|131.13|128.73|131.9|129.5|130.83|128.43|0
1644942300000|2022-02-15 16:25:00|131.04|128.64|126.61|124.21|131.04|128.64|125.2|122.8|0
1644942600000|2022-02-15 16:30:00|126.78|124.38|128.65|126.25|128.65|126.25|126.78|124.38|0
1644942900000|2022-02-15 16:35:00|128.61|126.21|129.21|126.81|129.77|127.37|128.48|126.08|0
1644943200000|2022-02-15 16:40:00|129.12|126.72|127.97|125.57|129.25|126.85|127.97|125.57|0
1644943500000|2022-02-15 16:45:00|128.05|125.65|128.09|125.69|129.03|126.63|127.79|125.39|0
1644943800000|2022-02-15 16:50:00|128.14|125.74|127.71|125.31|128.39|125.99|127.28|124.88|0
1644944100000|2022-02-15 16:55:00|127.79|125.39|128.9|126.5|129.37|126.97|127.54|125.14|0
1644944400000|2022-02-15 17:00:00|128.99|126.59|128.17|125.77|129.93|127.53|127.66|125.26|0
1644944700000|2022-02-15 17:05:00|128.22|125.82|127.15|124.75|128.56|126.16|126.77|124.37|0
1644945000000|2022-02-15 17:10:00|127.19|124.79|126.17|123.77|127.7|125.3|126.17|123.77|0
1644945300000|2022-02-15 17:15:00|126.26|123.86|124.49|122.09|126.34|123.94|124.24|121.84|0
1644945600000|2022-02-15 17:20:00|124.41|122.01|123.82|121.42|124.74|122.34|123.49|121.09|0
1644945900000|2022-02-15 17:25:00|123.99|121.59|124.49|122.09|124.82|122.42|122.99|120.59|0
1644946200000|2022-02-15 17:30:00|124.57|122.17|123.51|121.11|125.02|122.62|122.7|120.3|0
1644946500000|2022-02-15 17:35:00|123.68|121.28|123.8|121.4|124.43|122.03|123.51|121.11|0
1644946800000|2022-02-15 17:40:00|123.76|121.36|123.67|121.27|124.22|121.82|123.09|120.69|0
1644947100000|2022-02-15 17:45:00|123.76|121.36|120.7|118.3|123.92|121.52|120.61|118.21|0
1644947400000|2022-02-15 17:50:00|120.86|118.46|121.76|119.36|122.01|119.61|120.7|118.3|0
1644947700000|2022-02-15 17:55:00|121.68|119.28|122.67|120.27|122.79|120.39|121.52|119.12|0
1644948000000|2022-02-15 18:00:00|122.75|120.35|123.75|121.35|123.92|121.52|122.34|119.94|0
1644948300000|2022-02-15 18:05:00|123.67|121.27|124.75|122.35|124.75|122.35|123.67|121.27|0
1644948600000|2022-02-15 18:10:00|124.67|122.27|124.75|122.35|125|122.6|124.17|121.77|0
1644948900000|2022-02-15 18:15:00|124.83|122.43|124.16|121.76|124.92|122.52|123.91|121.51|0
1644949200000|2022-02-15 18:20:00|124.25|121.85|126.86|124.46|127.03|124.63|124.25|121.85|0
1644949500000|2022-02-15 18:25:00|127.03|124.63|127.87|125.47|128.13|125.73|126.86|124.46|0
1644949800000|2022-02-15 18:30:00|127.96|125.56|128.07|125.67|129.75|127.35|127.17|124.77|0
1644950100000|2022-02-15 18:35:00|128.16|125.76|127.82|125.42|128.29|125.89|127.39|124.99|0
1644950400000|2022-02-15 18:40:00|127.86|125.46|128.03|125.63|128.5|126.1|127.56|125.16|0
1644950700000|2022-02-15 18:45:00|127.99|125.59|128.58|126.18|128.75|126.35|127.73|125.33|0
1644951000000|2022-02-15 18:50:00|128.62|126.22|128.24|125.84|128.84|126.44|127.9|125.5|0
1644951300000|2022-02-15 18:55:00|128.32|125.92|128.49|126.09|128.84|126.44|128.24|125.84|0
1644951600000|2022-02-15 19:00:00|128.66|126.26|127.98|125.58|128.83|126.43|127.55|125.15|0
1644951900000|2022-02-15 19:05:00|127.89|125.49|126.28|123.88|128.06|125.66|125.27|122.87|0
1644952200000|2022-02-15 19:10:00|126.53|124.13|126.78|124.38|127.04|124.64|125.94|123.54|0
1644952500000|2022-02-15 19:15:00|126.95|124.55|127.97|125.57|128.31|125.91|125.94|123.54|0
1644952800000|2022-02-15 19:20:00|127.8|125.4|127.8|125.4|128.66|126.26|127.55|125.15|0
1644953100000|2022-02-15 19:25:00|127.63|125.23|127.97|125.57|128.31|125.91|127.37|124.97|0
1644953400000|2022-02-15 19:30:00|128.05|125.65|127.12|124.72|128.48|126.08|126.95|124.55|0
1644953700000|2022-02-15 19:35:00|127.2|124.8|127.88|125.48|128.05|125.65|127.2|124.8|0
1644954000000|2022-02-15 19:40:00|127.97|125.57|128.73|126.33|128.82|126.42|125.76|123.36|0
1644954300000|2022-02-15 19:45:00|128.82|126.42|127.45|125.05|129.33|126.93|127.37|124.97|0
1644954600000|2022-02-15 19:50:00|127.2|124.8|127.45|125.05|127.96|125.56|126.39|123.99|0
1644954900000|2022-02-15 19:55:00|127.36|124.96|128.13|125.73|128.3|125.9|127.11|124.71|0
1644955200000|2022-02-15 20:00:00|128.04|125.64|129.5|127.1|129.5|127.1|127.79|125.39|0
1644955500000|2022-02-15 20:05:00|129.67|127.27|130|127.6|130.6|128.2|129.24|126.84|0
1644955800000|2022-02-15 20:10:00|130.09|127.69|129.91|127.51|130.3|127.9|129.48|127.08|0
1644956100000|2022-02-15 20:15:00|130|127.6|130.08|127.68|130.09|127.69|128.88|126.48|0
1644956400000|2022-02-15 20:20:00|130.17|127.77|129.14|126.74|130.43|128.03|128.54|126.14|0
1644956700000|2022-02-15 20:25:00|129.09|126.69|129.39|126.99|129.39|126.99|128.54|126.14|0
1644957000000|2022-02-15 20:30:00|129.31|126.91|126.07|123.67|129.31|126.91|125.82|123.42|0
1644957300000|2022-02-15 20:35:00|125.82|123.42|122.46|120.06|127.34|124.94|122.05|119.65|0
1644957600000|2022-02-15 20:40:00|122.63|120.23|126.04|123.64|126.21|123.81|121.39|118.99|0
1644957900000|2022-02-15 20:45:00|126|123.6|125.96|123.56|126.97|124.57|124.03|121.63|0
1644958200000|2022-02-15 20:50:00|126|123.6|128.29|125.89|130.66|128.26|126|123.6|0
1644958500000|2022-02-15 20:55:00|128.42|126.02|129.96|127.56|130.66|128.26|127.23|124.83|0
1644958800000|2022-02-15 21:00:00|130.14|127.74|127.39|124.99|130.14|127.74|127.26|124.86|0
1644959100000|2022-02-15 21:05:00|127.56|125.16|126.5|124.1|127.56|125.16|126.2|123.8|0
1644959400000|2022-02-15 21:10:00|126.46|124.06|126.88|124.48|127.22|124.82|125.95|123.55|0
1644959700000|2022-02-15 21:15:00|126.84|124.44|127.93|125.13|127.93|125.13|126.83|124.03|0
1644960000000|2022-02-15 21:20:00|127.84|125.04|128.35|125.55|128.53|125.73|127.67|124.87|0
1644960300000|2022-02-15 21:25:00|128.44|125.64|128.78|125.98|128.87|126.07|128.35|125.55|0
1644960600000|2022-02-15 21:30:00|128.69|125.89|128.86|126.06|129.04|126.24|128.65|125.85|0
1644960900000|2022-02-15 21:35:00|128.95|126.15|128.6|125.8|129.03|126.23|128.52|125.72|0
1644961200000|2022-02-15 21:40:00|128.69|125.89|127.75|124.95|128.78|125.98|127.66|124.86|0
1644961500000|2022-02-15 21:45:00|127.66|124.86|126.73|123.93|127.92|125.12|126.64|123.84|0
1644961800000|2022-02-15 21:50:00|126.81|124.01|127.66|124.86|127.83|125.03|126.64|123.84|0
1644962100000|2022-02-15 21:55:00|127.58|124.78|127.7|124.9|128.34|125.54|127.15|124.35|0
1644962400000|2022-02-15 22:00:00|127.93|125.13|127.97|125.17|128.03|125.23|127.83|125.03|0
1644962700000|2022-02-15 22:05:00|128.01|125.21|127.97|125.17|128.01|125.21|127.69|124.89|0
1644963000000|2022-02-15 22:10:00|127.89|125.09|127.61|124.81|127.89|125.09|127.57|124.77|0
1644963300000|2022-02-15 22:15:00|127.57|124.77|127.32|124.52|127.57|124.77|127.32|124.52|0
1644963600000|2022-02-15 22:20:00|127.31|124.51|127.2|124.4|127.42|124.62|127.15|124.35|0
1644963900000|2022-02-15 22:25:00|127.34|124.54|127.25|124.45|127.34|124.54|127.1|124.3|0
1644964200000|2022-02-15 22:30:00|127.23|124.43|127.24|124.44|127.35|124.55|127.22|124.42|0
1644964500000|2022-02-15 22:35:00|127.23|124.43|127.26|124.46|127.29|124.49|127.21|124.41|0
1644964800000|2022-02-15 22:40:00|127.29|124.49|127.29|124.49|127.39|124.59|127.23|124.43|0
1644965100000|2022-02-15 22:45:00|127.28|124.48|127.29|124.49|127.29|124.49|127.23|124.43|0
1644965400000|2022-02-15 22:50:00|127.36|124.56|127.31|124.51|127.37|124.57|127.25|124.45|0
1644965700000|2022-02-15 22:55:00|127.32|124.52|127.5|124.7|127.8|125|127.32|124.52|0
1644966000000|2022-02-15 23:00:00|127.85|125.05|128.15|125.35|128.36|125.56|127.38|124.58|0
1644966300000|2022-02-15 23:05:00|128.06|125.26|128.06|125.26|128.57|125.77|127.89|125.09|0
1644966600000|2022-02-15 23:10:00|128.14|125.34|127.55|124.75|128.19|125.39|127.46|124.66|0
1644966900000|2022-02-15 23:15:00|127.46|124.66|127.59|124.79|127.93|125.13|127.38|124.58|0
1644967200000|2022-02-15 23:20:00|127.63|124.83|126.9|124.1|127.63|124.83|126.78|123.98|0
1644967500000|2022-02-15 23:25:00|126.95|124.15|126.86|124.06|127.37|124.57|126.61|123.81|0
1644967800000|2022-02-15 23:30:00|126.9|124.1|127.2|124.4|127.63|124.83|126.82|124.02|0
1644968100000|2022-02-15 23:35:00|127.16|124.36|127.66|124.86|127.71|124.91|127.16|124.36|0
1644968400000|2022-02-15 23:40:00|127.62|124.82|127.28|124.48|127.83|125.03|127.28|124.48|0
1644968700000|2022-02-15 23:45:00|127.2|124.4|125.92|123.12|127.45|124.65|125.92|123.12|0
1644969000000|2022-02-15 23:50:00|125.84|123.04|126.01|123.21|126.35|123.55|125.59|122.79|0
1644969300000|2022-02-15 23:55:00|125.84|123.04|126.17|123.37|126.3|123.5|125.84|123.04|0
1644969600000|2022-02-16 00:00:00|126.01|123.21|126.3|123.5|126.51|123.71|125.84|123.04|0
1644969900000|2022-02-16 00:05:00|126.34|123.54|126.59|123.79|126.59|123.79|125.5|122.7|0
1644970200000|2022-02-16 00:10:00|126.55|123.75|125.79|122.99|126.59|123.79|125.58|122.78|0
1644970500000|2022-02-16 00:15:00|125.75|122.95|125.75|122.95|125.91|123.11|125.58|122.78|0
1644970800000|2022-02-16 00:20:00|125.66|122.86|125.41|122.61|125.66|122.86|125.24|122.44|0
1644971100000|2022-02-16 00:25:00|125.45|122.65|125.36|122.56|125.83|123.03|125.32|122.52|0
1644971400000|2022-02-16 00:30:00|125.32|122.52|125.66|122.86|125.7|122.9|125.32|122.52|0
1644971700000|2022-02-16 00:35:00|125.57|122.77|125.65|122.85|125.82|123.02|125.57|122.77|0
1644972000000|2022-02-16 00:40:00|125.61|122.81|125.48|122.68|125.74|122.94|125.4|122.6|0
1644972300000|2022-02-16 00:45:00|125.44|122.64|125.48|122.68|125.57|122.77|125.23|122.43|0
1644972600000|2022-02-16 00:50:00|125.4|122.6|125.48|122.68|125.65|122.85|125.23|122.43|0
1644972900000|2022-02-16 00:55:00|125.4|122.6|125.31|122.51|125.56|122.76|125.23|122.43|0
1644973200000|2022-02-16 01:00:00|125.48|122.68|125.48|122.68|125.65|122.85|125.23|122.43|0
1644973500000|2022-02-16 01:05:00|125.56|122.76|126.15|123.35|126.32|123.52|125.52|122.72|0
1644973800000|2022-02-16 01:10:00|126.23|123.43|125.39|122.59|126.23|123.43|125.39|122.59|0
1644974100000|2022-02-16 01:15:00|125.47|122.67|125.39|122.59|125.89|123.09|125.3|122.5|0
1644974400000|2022-02-16 01:20:00|125.47|122.67|125.47|122.67|125.56|122.76|125.22|122.42|0
1644974700000|2022-02-16 01:25:00|125.39|122.59|125.47|122.67|125.72|122.92|125.38|122.58|0
1644975000000|2022-02-16 01:30:00|125.55|122.75|125.3|122.5|125.68|122.88|125.21|122.41|0
1644975300000|2022-02-16 01:35:00|125.34|122.54|125.63|122.83|125.72|122.92|125.21|122.41|0
1644975600000|2022-02-16 01:40:00|125.72|122.92|125.21|122.41|125.72|122.92|125.21|122.41|0
1644975900000|2022-02-16 01:45:00|125.29|122.49|125.55|122.75|125.63|122.83|125.29|122.49|0
1644976200000|2022-02-16 01:50:00|125.63|122.83|125.8|123|125.88|123.08|125.46|122.66|0
1644976500000|2022-02-16 01:55:00|125.71|122.91|125.96|123.16|125.96|123.16|125.63|122.83|0
1644976800000|2022-02-16 02:00:00|126.05|123.25|126.13|123.33|126.26|123.46|125.96|123.16|0
1644977100000|2022-02-16 02:05:00|126.21|123.41|126.97|124.17|126.97|124.17|126.05|123.25|0
1644977400000|2022-02-16 02:10:00|127.06|124.26|126.38|123.58|127.06|124.26|126.04|123.24|0
1644977700000|2022-02-16 02:15:00|126.34|123.54|126.63|123.83|126.8|124|126.3|123.5|0
1644978000000|2022-02-16 02:20:00|126.72|123.92|126.59|123.79|126.8|124|126.46|123.66|0
1644978300000|2022-02-16 02:25:00|126.63|123.83|126.37|123.57|126.63|123.83|126.37|123.57|0
1644978600000|2022-02-16 02:30:00|126.46|123.66|126.12|123.32|126.46|123.66|125.78|122.98|0
1644978900000|2022-02-16 02:35:00|126.2|123.4|125.7|122.9|126.2|123.4|125.61|122.81|0
1644979200000|2022-02-16 02:40:00|125.78|122.98|125.78|122.98|125.86|123.06|125.53|122.73|0
1644979500000|2022-02-16 02:45:00|125.73|122.93|125.99|123.19|126.54|123.74|125.69|122.89|0
1644979800000|2022-02-16 02:50:00|126.03|123.23|126.11|123.31|126.11|123.31|125.94|123.14|0
1644980100000|2022-02-16 02:55:00|126.03|123.23|126.11|123.31|126.2|123.4|125.61|122.81|0
1644980400000|2022-02-16 03:00:00|126.19|123.39|126.11|123.31|126.45|123.65|125.77|122.97|0
1644980700000|2022-02-16 03:05:00|126.02|123.22|126.44|123.64|126.44|123.64|126.02|123.22|0
1644981000000|2022-02-16 03:10:00|126.36|123.56|126.44|123.64|126.44|123.64|126.27|123.47|0
1644981300000|2022-02-16 03:15:00|126.36|123.56|126.1|123.3|126.44|123.64|126.1|123.3|0
1644981600000|2022-02-16 03:20:00|126.19|123.39|125.76|122.96|126.19|123.39|125.76|122.96|0
1644981900000|2022-02-16 03:25:00|125.85|123.05|126.02|123.22|126.02|123.22|125.6|122.8|0
1644982200000|2022-02-16 03:30:00|125.93|123.13|125.93|123.13|126.01|123.21|125.51|122.71|0
1644982500000|2022-02-16 03:35:00|125.89|123.09|125.84|123.04|125.93|123.13|125.76|122.96|0
1644982800000|2022-02-16 03:40:00|125.93|123.13|125.8|123|126.09|123.29|125.76|122.96|0
1644983100000|2022-02-16 03:45:00|125.84|123.04|125.71|122.91|125.93|123.13|125.59|122.79|0
1644983400000|2022-02-16 03:50:00|125.67|122.87|125.33|122.53|125.75|122.95|125.33|122.53|0
1644983700000|2022-02-16 03:55:00|125.42|122.62|125.92|123.12|125.92|123.12|125.16|122.36|0
1644984000000|2022-02-16 04:00:00|125.84|123.04|125.83|123.03|125.92|123.12|125.67|122.87|0
1644984300000|2022-02-16 04:05:00|125.92|123.12|125.83|123.03|125.92|123.12|125.66|122.86|0
1644984600000|2022-02-16 04:10:00|125.79|122.99|125.91|123.11|125.92|123.12|125.75|122.95|0
1644984900000|2022-02-16 04:15:00|125.83|123.03|125.91|123.11|125.91|123.11|125.83|123.03|0
1644985200000|2022-02-16 04:20:00|126.17|123.37|126|123.2|126.17|123.37|126|123.2|0
1644985500000|2022-02-16 04:25:00|125.91|123.11|125.57|122.77|126|123.2|125.57|122.77|0
1644985800000|2022-02-16 04:30:00|125.66|122.86|125.65|122.85|125.74|122.94|125.61|122.81|0
1644986100000|2022-02-16 04:35:00|125.57|122.77|125.82|123.02|125.86|123.06|125.49|122.69|0
1644986400000|2022-02-16 04:40:00|125.86|123.06|125.9|123.1|125.99|123.19|125.74|122.94|0
1644986700000|2022-02-16 04:45:00|125.99|123.19|125.38|122.58|125.99|123.19|125.22|122.42|0
1644987000000|2022-02-16 04:50:00|125.47|122.67|125.68|122.88|125.72|122.92|125.38|122.58|0
1644987300000|2022-02-16 04:55:00|125.72|122.92|125.97|123.17|126.06|123.26|125.72|122.92|0
1644987600000|2022-02-16 05:00:00|126.06|123.26|126.73|123.93|126.73|123.93|125.89|123.09|0
1644987900000|2022-02-16 05:05:00|126.65|123.85|126.56|123.76|126.73|123.93|126.39|123.59|0
1644988200000|2022-02-16 05:10:00|126.52|123.72|126.98|124.18|127.15|124.35|126.39|123.59|0
1644988500000|2022-02-16 05:15:00|127.02|124.22|126.73|123.93|127.15|124.35|126.68|123.88|0
1644988800000|2022-02-16 05:20:00|126.64|123.84|126.72|123.92|126.89|124.09|126.47|123.67|0
1644989100000|2022-02-16 05:25:00|126.81|124.01|126.55|123.75|126.89|124.09|126.47|123.67|0
1644989400000|2022-02-16 05:30:00|126.47|123.67|126.55|123.75|126.98|124.18|126.47|123.67|0
1644989700000|2022-02-16 05:35:00|126.64|123.84|126.8|124|126.89|124.09|126.47|123.67|0
1644990000000|2022-02-16 05:40:00|126.89|124.09|126.8|124|126.89|124.09|126.55|123.75|0
1644990300000|2022-02-16 05:45:00|126.76|123.96|126.97|124.17|127.23|124.43|126.76|123.96|0
1644990600000|2022-02-16 05:50:00|126.93|124.13|126.88|124.08|127.22|124.42|126.8|124|0
1644990900000|2022-02-16 05:55:00|126.8|124|126.84|124.04|127.05|124.25|126.63|123.83|0
1644991200000|2022-02-16 06:00:00|126.88|124.08|126.67|123.87|127.65|124.85|126.63|123.83|0
1644991500000|2022-02-16 06:05:00|126.71|123.91|126.2|123.4|126.71|123.91|125.95|123.15|0
1644991800000|2022-02-16 06:10:00|126.11|123.31|126.54|123.74|126.71|123.91|126.03|123.23|0
1644992100000|2022-02-16 06:15:00|126.45|123.65|127.04|124.24|127.13|124.33|126.32|123.52|0
1644992400000|2022-02-16 06:20:00|127.08|124.28|127.13|124.33|127.25|124.45|126.91|124.11|0
1644992700000|2022-02-16 06:25:00|127.04|124.24|127.13|124.33|127.21|124.41|126.96|124.16|0
1644993000000|2022-02-16 06:30:00|127.21|124.41|127.63|124.83|127.81|125.01|127.21|124.41|0
1644993300000|2022-02-16 06:35:00|127.46|124.66|127.5|124.7|127.59|124.79|127.38|124.58|0
1644993600000|2022-02-16 06:40:00|127.46|124.66|127.55|124.75|127.8|125|127.38|124.58|0
1644993900000|2022-02-16 06:45:00|127.46|124.66|127.89|125.09|127.89|125.09|127.38|124.58|0
1644994200000|2022-02-16 06:50:00|127.8|125|127.54|124.74|127.89|125.09|127.37|124.57|0
1644994500000|2022-02-16 06:55:00|127.58|124.78|127.54|124.74|127.71|124.91|127.5|124.7|0
1644994800000|2022-02-16 07:00:00|127.37|124.57|127.88|125.08|128.74|125.94|127.2|124.4|0
1644995100000|2022-02-16 07:05:00|127.79|124.99|127.79|124.99|128.05|125.25|127.71|124.91|0
1644995400000|2022-02-16 07:10:00|127.75|124.95|127.45|124.65|127.96|125.16|127.11|124.31|0
1644995700000|2022-02-16 07:15:00|127.41|124.61|127.02|124.22|127.62|124.82|126.77|123.97|0
1644996000000|2022-02-16 07:20:00|126.94|124.14|126.94|124.14|127.19|124.39|126.55|123.75|0
1644996300000|2022-02-16 07:25:00|127.02|124.22|127.06|124.26|127.19|124.39|126.59|123.79|0
1644996600000|2022-02-16 07:30:00|127.1|124.3|127.53|124.73|127.61|124.81|126.63|123.83|0
1644996900000|2022-02-16 07:35:00|127.48|124.68|127.27|124.47|129.06|126.26|127.1|124.3|0
1644997200000|2022-02-16 07:40:00|127.23|124.43|126.93|124.13|127.53|124.73|126.85|124.05|0
1644997500000|2022-02-16 07:45:00|127.06|124.26|126.68|123.88|127.06|124.26|126.63|123.83|0
1644997800000|2022-02-16 07:50:00|126.63|123.83|126.25|123.45|127.01|124.21|126|123.2|0
1644998100000|2022-02-16 07:55:00|126.33|123.53|127.1|124.3|127.18|124.38|126.04|123.24|0
1644998400000|2022-02-16 08:00:00|127.18|124.38|125.78|122.98|127.78|124.98|125.32|122.52|0
1644998700000|2022-02-16 08:05:00|125.49|123.09|125.71|123.31|126.13|123.73|125.2|122.8|0
1644999000000|2022-02-16 08:10:00|125.62|123.22|128.04|125.64|128.04|125.64|125.45|123.05|0
1644999300000|2022-02-16 08:15:00|128.26|125.86|131.63|129.23|132.33|129.93|128.26|125.86|0
1644999600000|2022-02-16 08:20:00|131.89|129.49|132.81|130.41|133.73|131.33|131.89|129.49|0
1644999900000|2022-02-16 08:25:00|132.89|130.49|132.5|130.1|133.2|130.8|131.8|129.4|0
1645000200000|2022-02-16 08:30:00|132.28|129.88|132.32|129.92|132.59|130.19|131.67|129.27|0
1645000500000|2022-02-16 08:35:00|132.45|130.05|132.85|130.45|133.46|131.06|132.41|130.01|0
1645000800000|2022-02-16 08:40:00|132.93|130.53|131.23|128.83|133.11|130.71|131.1|128.7|0
1645001100000|2022-02-16 08:45:00|131.18|128.78|131.62|129.22|131.71|129.31|130.36|127.96|0
1645001400000|2022-02-16 08:50:00|131.75|129.35|130.92|128.52|131.97|129.57|130.49|128.09|0
1645001700000|2022-02-16 08:55:00|130.87|128.47|132.31|129.91|132.75|130.35|130.83|128.43|0
1645002000000|2022-02-16 09:00:00|132.66|130.26|133.89|131.49|135.13|132.73|132|129.6|0
1645002300000|2022-02-16 09:05:00|133.72|131.32|130.14|127.74|136|133.6|129.8|127.4|0
1645002600000|2022-02-16 09:10:00|130.05|127.65|130.57|128.17|130.66|128.26|128.25|125.85|0
1645002900000|2022-02-16 09:15:00|130.66|128.26|130.48|128.08|130.66|128.26|129.97|127.57|0
1645003200000|2022-02-16 09:20:00|130.31|127.91|129.92|127.52|130.66|128.26|129.4|127|0
1645003500000|2022-02-16 09:25:00|129.88|127.48|129.79|127.39|130.22|127.82|129.7|127.3|0
1645003800000|2022-02-16 09:30:00|129.74|127.34|130.22|127.82|131.26|128.86|129.7|127.3|0
1645004100000|2022-02-16 09:35:00|130.26|127.86|130.22|127.82|130.43|128.03|129.44|127.04|0
1645004400000|2022-02-16 09:40:00|130.13|127.73|128.83|126.43|130.43|128.03|128.75|126.35|0
1645004700000|2022-02-16 09:45:00|129.01|126.61|129.22|126.82|129.35|126.95|128.75|126.35|0
1645005000000|2022-02-16 09:50:00|129.18|126.78|129.35|126.95|129.95|127.55|129|126.6|0
1645005300000|2022-02-16 09:55:00|129.26|126.86|128.23|125.83|129.47|127.07|127.8|125.4|0
1645005600000|2022-02-16 10:00:00|128.06|125.66|127.41|125.01|128.14|125.74|125.59|123.19|0
1645005900000|2022-02-16 10:05:00|127.46|125.06|127.54|125.14|127.88|125.48|126.77|124.37|0
1645006200000|2022-02-16 10:10:00|127.63|125.23|128.31|125.91|128.48|126.08|127.32|124.92|0
1645006500000|2022-02-16 10:15:00|128.39|125.99|126.77|124.37|128.57|126.17|126.47|124.07|0
1645006800000|2022-02-16 10:20:00|126.68|124.28|124.23|121.83|126.85|124.45|123.9|121.5|0
1645007100000|2022-02-16 10:25:00|124.15|121.75|125.41|123.01|125.75|123.35|123.98|121.58|0
1645007400000|2022-02-16 10:30:00|125.28|122.88|126.3|123.9|126.3|123.9|124.86|122.46|0
1645007700000|2022-02-16 10:35:00|126.17|123.77|125.4|123|128.83|126.43|125.11|122.71|0
1645008000000|2022-02-16 10:40:00|125.44|123.04|126.2|123.8|126.42|124.02|125.44|123.04|0
1645008300000|2022-02-16 10:45:00|126.29|123.89|126.37|123.97|126.54|124.14|125.69|123.29|0
1645008600000|2022-02-16 10:50:00|126.33|123.93|126.71|124.31|126.97|124.57|126.24|123.84|0
1645008900000|2022-02-16 10:55:00|126.8|124.4|126.84|124.44|127.39|124.99|126.63|124.23|0
1645009200000|2022-02-16 11:00:00|126.88|124.48|126.96|124.56|128.08|125.68|126.58|124.18|0
1645009500000|2022-02-16 11:05:00|127.05|124.65|126.83|124.43|127.56|125.16|126.79|124.39|0
1645009800000|2022-02-16 11:10:00|126.79|124.39|125.6|123.2|126.79|124.39|125.52|123.12|0
1645010100000|2022-02-16 11:15:00|125.64|123.24|125.94|123.54|126.53|124.13|125.64|123.24|0
1645010400000|2022-02-16 11:20:00|125.98|123.58|125.98|123.58|126.36|123.96|125.68|123.28|0
1645010700000|2022-02-16 11:25:00|126.02|123.62|126.19|123.79|126.23|123.83|125.09|122.69|0
1645011000000|2022-02-16 11:30:00|126.1|123.7|126.95|124.55|127.38|124.98|125.76|123.36|0
1645011300000|2022-02-16 11:35:00|126.87|124.47|127.55|125.15|127.55|125.15|126.53|124.13|0
1645011600000|2022-02-16 11:40:00|127.8|125.4|127.38|124.98|127.8|125.4|127.03|124.63|0
1645011900000|2022-02-16 11:45:00|127.37|124.97|127.29|124.89|127.72|125.32|127.24|124.84|0
1645012200000|2022-02-16 11:50:00|127.33|124.93|126.65|124.25|127.46|125.06|126.6|124.2|0
1645012500000|2022-02-16 11:55:00|126.6|124.2|127.15|124.75|128.05|125.65|126.6|124.2|0
1645012800000|2022-02-16 12:00:00|127.03|124.63|128.4|126|128.4|126|126.94|124.54|0
1645013100000|2022-02-16 12:05:00|128.31|125.91|127.71|125.31|128.31|125.91|127.71|125.31|0
1645013400000|2022-02-16 12:10:00|127.2|124.8|128.05|125.65|128.09|125.69|126.77|124.37|0
1645013700000|2022-02-16 12:15:00|127.96|125.56|127.4|125|127.96|125.56|126.94|124.54|0
1645014000000|2022-02-16 12:20:00|127.45|125.05|127.1|124.7|127.7|125.3|126.93|124.53|0
1645014300000|2022-02-16 12:25:00|127.28|124.88|127.7|125.3|128.13|125.73|127.1|124.7|0
1645014600000|2022-02-16 12:30:00|127.36|124.96|126.42|124.02|127.53|125.13|126.25|123.85|0
1645014900000|2022-02-16 12:35:00|126.51|124.11|124.64|122.24|126.51|124.11|124.39|121.99|0
1645015200000|2022-02-16 12:40:00|124.56|122.16|124.72|122.32|125.06|122.66|123.89|121.49|0
1645015500000|2022-02-16 12:45:00|124.64|122.24|125.31|122.91|125.4|123|124.47|122.07|0
1645015800000|2022-02-16 12:50:00|125.4|123|124.64|122.24|125.82|123.42|124.64|122.24|0
1645016100000|2022-02-16 12:55:00|124.72|122.32|125.06|122.66|125.14|122.74|123.88|121.48|0
1645016400000|2022-02-16 13:00:00|125.23|122.83|125.65|123.25|125.65|123.25|124.97|122.57|0
1645016700000|2022-02-16 13:05:00|125.73|123.33|124.55|122.15|125.73|123.33|124.38|121.98|0
1645017000000|2022-02-16 13:10:00|124.63|122.23|125.34|122.94|125.39|122.99|124.21|121.81|0
1645017300000|2022-02-16 13:15:00|125.3|122.9|125.73|123.33|125.9|123.5|125.13|122.73|0
1645017600000|2022-02-16 13:20:00|125.64|123.24|126.15|123.75|126.23|123.83|125.56|123.16|0
1645017900000|2022-02-16 13:25:00|126.1|123.7|125.34|122.94|126.49|124.09|125.3|122.9|0
1645018200000|2022-02-16 13:30:00|125.3|122.9|126.91|124.51|127.42|125.02|124.33|121.93|0
1645018500000|2022-02-16 13:35:00|126.86|124.46|127.29|124.89|128.28|125.88|126.4|124|0
1645018800000|2022-02-16 13:40:00|127.25|124.85|126.48|124.08|127.37|124.97|126.4|124|0
1645019100000|2022-02-16 13:45:00|126.44|124.04|123.82|121.42|126.73|124.33|123.78|121.38|0
1645019400000|2022-02-16 13:50:00|123.86|121.46|123.02|120.62|124.03|121.63|122.19|119.79|0
1645019700000|2022-02-16 13:55:00|122.86|120.46|123.43|121.03|123.59|121.19|120.89|118.49|0
1645020000000|2022-02-16 14:00:00|123.51|121.11|123.26|120.86|123.59|121.19|122.3|119.9|0
1645020300000|2022-02-16 14:05:00|123.09|120.69|121.93|119.53|123.42|121.02|121.52|119.12|0
1645020600000|2022-02-16 14:10:00|122.01|119.61|120.98|118.58|122.01|119.61|120.74|118.34|0
1645020900000|2022-02-16 14:15:00|121.07|118.67|121.81|119.41|122.06|119.66|121.07|118.67|0
1645021200000|2022-02-16 14:20:00|121.89|119.49|121.72|119.32|121.89|119.49|120.82|118.42|0
1645021500000|2022-02-16 14:25:00|121.64|119.24|121.8|119.4|122.63|120.23|121.48|119.08|0
1645021800000|2022-02-16 14:30:00|122.14|119.74|123.72|121.32|124.55|122.15|122.05|119.65|0
1645022100000|2022-02-16 14:35:00|123.63|121.23|122.96|120.56|123.63|121.23|122.3|119.9|0
1645022400000|2022-02-16 14:40:00|122.63|120.23|121.47|119.07|123.13|120.73|121.47|119.07|0
1645022700000|2022-02-16 14:45:00|121.55|119.15|121.84|119.44|123.96|121.56|121.3|118.9|0
1645023000000|2022-02-16 14:50:00|121.63|119.23|119.61|117.21|122.71|120.31|118.44|116.04|0
1645023300000|2022-02-16 14:55:00|120.1|117.7|117.89|115.49|121.27|118.87|117.22|114.82|0
1645023600000|2022-02-16 15:00:00|117.49|115.09|118.5|116.1|119.52|117.12|116.68|114.28|0
1645023900000|2022-02-16 15:05:00|118.62|116.22|118.7|116.3|119.52|117.12|118.14|115.74|0
1645024200000|2022-02-16 15:10:00|118.62|116.22|118.66|116.26|119.76|117.36|117.24|114.84|0
1645024500000|2022-02-16 15:15:00|118.54|116.14|117.4|115|118.78|116.38|116.28|113.88|0
1645024800000|2022-02-16 15:20:00|117.32|114.92|118.7|116.3|118.94|116.54|116.88|114.48|0
1645025100000|2022-02-16 15:25:00|118.86|116.46|118.37|115.97|119.27|116.87|117|114.6|0
1645025400000|2022-02-16 15:30:00|118.46|116.06|118.53|116.13|118.54|116.14|117.32|114.92|0
1645025700000|2022-02-16 15:35:00|118.45|116.05|118.45|116.05|119.27|116.87|117.88|115.48|0
1645026000000|2022-02-16 15:40:00|118.21|115.81|118.78|116.38|118.86|116.46|117.07|114.67|0
1645026300000|2022-02-16 15:45:00|118.69|116.29|117.27|114.87|119.1|116.7|117.03|114.63|0
1645026600000|2022-02-16 15:50:00|117.19|114.79|118.08|115.68|118.74|116.34|117.19|114.79|0
1645026900000|2022-02-16 15:55:00|118|115.6|116.86|114.46|118|115.6|116.3|113.9|0
1645027200000|2022-02-16 16:00:00|117.11|114.71|118|115.6|118.16|115.76|116.7|114.3|0
1645027500000|2022-02-16 16:05:00|117.83|115.43|118.57|116.17|119.14|116.74|116.62|114.22|0
1645027800000|2022-02-16 16:10:00|118.73|116.33|117.91|115.51|118.81|116.41|117.83|115.43|0
1645028100000|2022-02-16 16:15:00|118.08|115.68|116.61|114.21|119.05|116.65|116.61|114.21|0
1645028400000|2022-02-16 16:20:00|116.7|114.3|117.79|115.39|117.83|115.43|116.13|113.73|0
1645028700000|2022-02-16 16:25:00|117.75|115.35|118.97|116.57|119.21|116.81|117.58|115.18|0
1645029000000|2022-02-16 16:30:00|119.05|116.65|118.15|115.75|119.05|116.65|117.99|115.59|0
1645029300000|2022-02-16 16:35:00|118.07|115.67|118.23|115.83|118.96|116.56|117.82|115.42|0
1645029600000|2022-02-16 16:40:00|118.31|115.91|117.5|115.1|118.64|116.24|116.81|114.41|0
1645029900000|2022-02-16 16:45:00|117.58|115.18|117.98|115.58|118.06|115.66|117.25|114.85|0
1645030200000|2022-02-16 16:50:00|118.14|115.74|118.14|115.74|118.72|116.32|117.9|115.5|0
1645030500000|2022-02-16 16:55:00|117.98|115.58|118.88|116.48|119.2|116.8|117.98|115.58|0
1645030800000|2022-02-16 17:00:00|118.79|116.39|117.37|114.97|118.96|116.56|116.88|114.48|0
1645031100000|2022-02-16 17:05:00|117.45|115.05|117.61|115.21|118.34|115.94|116.8|114.4|0
1645031400000|2022-02-16 17:10:00|117.53|115.13|117.28|114.88|117.85|115.45|116.88|114.48|0
1645031700000|2022-02-16 17:15:00|117.2|114.8|116.88|114.48|117.45|115.05|116.55|114.15|0
1645032000000|2022-02-16 17:20:00|116.96|114.56|116.96|114.56|117.28|114.88|116.55|114.15|0
1645032300000|2022-02-16 17:25:00|116.87|114.47|116.55|114.15|117.44|115.04|116.47|114.07|0
1645032600000|2022-02-16 17:30:00|116.47|114.07|112.71|110.31|116.47|114.07|112.32|109.92|0
1645032900000|2022-02-16 17:35:00|112.79|110.39|114.06|111.66|114.14|111.74|111.83|109.43|0
1645033200000|2022-02-16 17:40:00|114.14|111.74|114.69|112.29|115.1|112.7|114.06|111.66|0
1645033500000|2022-02-16 17:45:00|114.85|112.45|115.13|112.73|115.5|113.1|114.53|112.13|0
1645033800000|2022-02-16 17:50:00|115.17|112.77|115.41|113.01|115.98|113.58|114.77|112.37|0
1645034100000|2022-02-16 17:55:00|115.33|112.93|115.01|112.61|115.73|113.33|114.85|112.45|0
1645034400000|2022-02-16 18:00:00|112.54|110.14|113.25|110.85|114.53|112.13|112.38|109.98|0
1645034700000|2022-02-16 18:05:00|113.33|110.93|114.21|111.81|114.53|112.13|113.1|110.7|0
1645035000000|2022-02-16 18:10:00|114.29|111.89|114.53|112.13|114.57|112.17|113.81|111.41|0
1645035300000|2022-02-16 18:15:00|114.57|112.17|114.53|112.13|114.85|112.45|114.29|111.89|0
1645035600000|2022-02-16 18:20:00|114.61|112.21|115.01|112.61|115.65|113.25|114.29|111.89|0
1645035900000|2022-02-16 18:25:00|115.09|112.69|114.76|112.36|115.09|112.69|114.28|111.88|0
1645036200000|2022-02-16 18:30:00|114.6|112.2|114.04|111.64|114.6|112.2|113.64|111.24|0
1645036500000|2022-02-16 18:35:00|114.12|111.72|114.2|111.8|114.84|112.44|113.88|111.48|0
1645036800000|2022-02-16 18:40:00|114.12|111.72|113.56|111.16|114.12|111.72|113.16|110.76|0
1645037100000|2022-02-16 18:45:00|113.6|111.2|113.88|111.48|114.36|111.96|113.4|111|0
1645037400000|2022-02-16 18:50:00|114.04|111.64|114.67|112.27|115|112.6|114.04|111.64|0
1645037700000|2022-02-16 18:55:00|114.59|112.19|114.23|111.83|114.79|112.39|112.88|110.48|0
1645038000000|2022-02-16 19:00:00|114.47|112.07|117.51|115.11|120.73|118.33|112.34|109.94|0
1645038300000|2022-02-16 19:05:00|117.71|115.31|119.18|116.78|121.38|118.98|116.54|114.14|0
1645038600000|2022-02-16 19:10:00|119.47|117.07|117.93|115.53|119.97|117.57|116.4|114|0
1645038900000|2022-02-16 19:15:00|117.61|115.21|120.36|117.96|121.23|118.83|117.61|115.21|0
1645039200000|2022-02-16 19:20:00|120.52|118.12|125.65|123.25|125.73|123.33|119.94|117.54|0
1645039500000|2022-02-16 19:25:00|125.56|123.16|123.07|120.67|125.73|123.33|122.23|119.83|0
1645039800000|2022-02-16 19:30:00|123.15|120.75|125.31|122.91|131.59|129.19|123.15|120.75|0
1645040100000|2022-02-16 19:35:00|125.56|123.16|124.54|122.14|125.99|123.59|123.19|120.79|0
1645040400000|2022-02-16 19:40:00|124.45|122.05|123.35|120.95|124.79|122.39|122.43|120.03|0
1645040700000|2022-02-16 19:45:00|123.52|121.12|122.51|120.11|124.54|122.14|121.84|119.44|0
1645041000000|2022-02-16 19:50:00|122.34|119.94|123.6|121.2|124.11|121.71|122.09|119.69|0
1645041300000|2022-02-16 19:55:00|123.69|121.29|126.15|123.75|126.15|123.75|123.52|121.12|0
1645041600000|2022-02-16 20:00:00|126.32|123.92|129.6|127.2|129.87|127.47|125.38|122.98|0
1645041900000|2022-02-16 20:05:00|129.69|127.29|128.47|126.07|129.69|127.29|128.13|125.73|0
1645042200000|2022-02-16 20:10:00|128.65|126.25|127.35|124.95|128.73|126.33|126.66|124.26|0
1645042500000|2022-02-16 20:15:00|127.52|125.12|127.75|125.35|128.12|125.72|125.53|123.13|0
1645042800000|2022-02-16 20:20:00|127.58|125.18|126.8|124.4|127.93|125.53|125.6|123.2|0
1645043100000|2022-02-16 20:25:00|126.72|124.32|128.44|126.04|128.44|126.04|126.72|124.32|0
1645043400000|2022-02-16 20:30:00|128.27|125.87|126.37|123.97|128.62|126.22|125.26|122.86|0
1645043700000|2022-02-16 20:35:00|126.41|124.01|127.49|125.09|128.64|126.24|125.94|123.54|0
1645044000000|2022-02-16 20:40:00|127.31|124.91|126.84|124.44|127.83|125.43|126.71|124.31|0
1645044300000|2022-02-16 20:45:00|126.97|124.57|130.22|127.82|130.31|127.91|125.76|123.36|0
1645044600000|2022-02-16 20:50:00|131.09|128.69|127.7|125.3|131.84|129.44|127.7|125.3|0
1645044900000|2022-02-16 20:55:00|128|125.6|126.84|124.44|128.17|125.77|125.9|123.5|0
1645045200000|2022-02-16 21:00:00|127.27|124.87|125.81|123.41|127.27|124.87|125.39|122.99|0
1645045500000|2022-02-16 21:05:00|125.73|123.33|125.55|123.15|126.07|123.67|125.3|122.9|0
1645045800000|2022-02-16 21:10:00|125.47|123.07|125.38|122.98|126.24|123.84|125.3|122.9|0
1645046100000|2022-02-16 21:15:00|126.01|123.21|126.09|123.29|126.43|123.63|125.92|123.12|0
1645046400000|2022-02-16 21:20:00|126.13|123.33|126.13|123.33|127.55|124.75|124.99|122.19|0
1645046700000|2022-02-16 21:25:00|126.09|123.29|126.21|123.41|126.69|123.89|125.66|122.86|0
1645047000000|2022-02-16 21:30:00|126.26|123.46|126.26|123.46|126.86|124.06|126|123.2|0
1645047300000|2022-02-16 21:35:00|126.17|123.37|126|123.2|126.43|123.63|126|123.2|0
1645047600000|2022-02-16 21:40:00|126.17|123.37|125.66|122.86|126.26|123.46|125.66|122.86|0
1645047900000|2022-02-16 21:45:00|125.74|122.94|125.23|122.43|125.74|122.94|125.23|122.43|0
1645048200000|2022-02-16 21:50:00|125.44|122.64|125.14|122.34|125.57|122.77|124.97|122.17|0
1645048500000|2022-02-16 21:55:00|125.23|122.43|125.44|122.64|125.57|122.77|125.1|122.3|0
1645048800000|2022-02-16 22:00:00|125.41|122.61|125.47|122.67|125.51|122.71|125.28|122.48|0
1645049100000|2022-02-16 22:05:00|125.44|122.64|125.49|122.69|125.51|122.71|125.41|122.61|0
1645049400000|2022-02-16 22:10:00|125.41|122.61|125.37|122.57|125.58|122.78|125.35|122.55|0
1645049700000|2022-02-16 22:15:00|125.41|122.61|125.59|122.79|125.59|122.79|125.41|122.61|0
1645050000000|2022-02-16 22:20:00|125.64|122.84|125.99|123.19|125.99|123.19|125.64|122.84|0
1645050300000|2022-02-16 22:25:00|126.01|123.21|126.18|123.38|126.34|123.54|125.99|123.19|0
1645050600000|2022-02-16 22:30:00|126.2|123.4|126.14|123.34|126.3|123.5|125.96|123.16|0
1645050900000|2022-02-16 22:35:00|126.16|123.36|126.17|123.37|126.23|123.43|126.12|123.32|0
1645051200000|2022-02-16 22:40:00|126.18|123.38|125.85|123.05|126.18|123.38|125.77|122.97|0
1645051500000|2022-02-16 22:45:00|125.87|123.07|125.48|122.68|125.87|123.07|125.47|122.67|0
1645051800000|2022-02-16 22:50:00|125.46|122.66|125.98|123.18|125.98|123.18|125.36|122.56|0
1645052100000|2022-02-16 22:55:00|125.89|123.09|125.49|122.69|125.89|123.09|125.28|122.48|0
1645052400000|2022-02-16 23:00:00|125.67|122.87|126.91|124.11|127.04|124.24|125.59|122.79|0
1645052700000|2022-02-16 23:05:00|126.95|124.15|127.25|124.45|127.46|124.66|126.91|124.11|0
1645053000000|2022-02-16 23:10:00|127.42|124.62|127.42|124.62|127.59|124.79|127.08|124.28|0
1645053300000|2022-02-16 23:15:00|127.46|124.66|127.33|124.53|127.59|124.79|126.56|123.76|0
1645053600000|2022-02-16 23:20:00|127.38|124.58|127.5|124.7|127.68|124.88|127.16|124.36|0
1645053900000|2022-02-16 23:25:00|127.59|124.79|128.15|125.35|128.19|125.39|127.59|124.79|0
1645054200000|2022-02-16 23:30:00|128.28|125.48|128.1|125.3|128.36|125.56|127.93|125.13|0
1645054500000|2022-02-16 23:35:00|127.93|125.13|128.45|125.65|128.62|125.82|127.84|125.04|0
1645054800000|2022-02-16 23:40:00|128.4|125.6|125.19|122.39|128.49|125.69|125.19|122.39|0
1645055100000|2022-02-16 23:45:00|125.02|122.22|124.21|121.41|125.36|122.56|124.17|121.37|0
1645055400000|2022-02-16 23:50:00|124.17|121.37|124.34|121.54|124.76|121.96|123.83|121.03|0
1645055700000|2022-02-16 23:55:00|124.42|121.62|124.17|121.37|124.51|121.71|123.75|120.95|0
1645056000000|2022-02-17 00:00:00|124.08|121.28|123.7|120.9|124.34|121.54|123.66|120.86|0
1645056300000|2022-02-17 00:05:00|123.74|120.94|123.57|120.77|124|121.2|123.49|120.69|0
1645056600000|2022-02-17 00:10:00|123.49|120.69|123.57|120.77|124.08|121.28|123.45|120.65|0
1645056900000|2022-02-17 00:15:00|123.49|120.69|123.4|120.6|123.74|120.94|123.23|120.43|0
1645057200000|2022-02-17 00:20:00|123.44|120.64|123.57|120.77|123.65|120.85|123.23|120.43|0
1645057500000|2022-02-17 00:25:00|123.48|120.68|123.82|121.02|123.99|121.19|123.48|120.68|0
1645057800000|2022-02-17 00:30:00|123.86|121.06|124.32|121.52|124.49|121.69|123.82|121.02|0
1645058100000|2022-02-17 00:35:00|124.41|121.61|124.15|121.35|125|122.2|124.15|121.35|0
1645058400000|2022-02-17 00:40:00|124.24|121.44|123.98|121.18|124.32|121.52|123.73|120.93|0
1645058700000|2022-02-17 00:45:00|123.9|121.1|124.32|121.52|124.57|121.77|123.56|120.76|0
1645059000000|2022-02-17 00:50:00|124.36|121.56|123.73|120.93|124.4|121.6|123.73|120.93|0
1645059300000|2022-02-17 00:55:00|123.77|120.97|124.23|121.43|124.32|121.52|123.77|120.97|0
1645059600000|2022-02-17 01:00:00|124.31|121.51|124.23|121.43|124.57|121.77|123.98|121.18|0
1645059900000|2022-02-17 01:05:00|124.18|121.38|123.89|121.09|124.31|121.51|123.8|121|0
1645060200000|2022-02-17 01:10:00|123.97|121.17|124.48|121.68|124.48|121.68|123.89|121.09|0
1645060500000|2022-02-17 01:15:00|124.73|121.93|124.48|121.68|124.73|121.93|123.97|121.17|0
1645060800000|2022-02-17 01:20:00|124.56|121.76|124.56|121.76|124.65|121.85|124.35|121.55|0
1645061100000|2022-02-17 01:25:00|124.6|121.8|125.15|122.35|125.41|122.61|124.48|121.68|0
1645061400000|2022-02-17 01:30:00|125.07|122.27|124.85|122.05|125.15|122.35|124.64|121.84|0
1645061700000|2022-02-17 01:35:00|124.73|121.93|125.06|122.26|125.06|122.26|124.64|121.84|0
1645062000000|2022-02-17 01:40:00|124.98|122.18|124.72|121.92|125.06|122.26|124.72|121.92|0
1645062300000|2022-02-17 01:45:00|124.81|122.01|124.3|121.5|124.89|122.09|123.88|121.08|0
1645062600000|2022-02-17 01:50:00|124.34|121.54|124.38|121.58|124.42|121.62|123.75|120.95|0
1645062900000|2022-02-17 01:55:00|124.46|121.66|124.38|121.58|124.55|121.75|124.21|121.41|0
1645063200000|2022-02-17 02:00:00|124.29|121.49|125.48|122.68|125.65|122.85|124.29|121.49|0
1645063500000|2022-02-17 02:05:00|125.74|122.94|125.22|122.42|125.74|122.94|124.97|122.17|0
1645063800000|2022-02-17 02:10:00|125.14|122.34|125.73|122.93|125.99|123.19|125.14|122.34|0
1645064100000|2022-02-17 02:15:00|125.82|123.02|125.82|123.02|126.03|123.23|125.56|122.76|0
1645064400000|2022-02-17 02:20:00|125.81|123.01|125.64|122.84|125.9|123.1|125.47|122.67|0
1645064700000|2022-02-17 02:25:00|125.56|122.76|125.64|122.84|125.81|123.01|125.56|122.76|0
1645065000000|2022-02-17 02:30:00|125.68|122.88|125.47|122.67|125.73|122.93|125.25|122.45|0
1645065300000|2022-02-17 02:35:00|125.51|122.71|125.59|122.79|125.81|123.01|125.38|122.58|0
1645065600000|2022-02-17 02:40:00|125.64|122.84|125.55|122.75|125.98|123.18|125.55|122.75|0
1645065900000|2022-02-17 02:45:00|125.51|122.71|125.46|122.66|125.72|122.92|125.29|122.49|0
1645066200000|2022-02-17 02:50:00|125.42|122.62|125.8|123|125.89|123.09|125.38|122.58|0
1645066500000|2022-02-17 02:55:00|125.84|123.04|125.97|123.17|126.06|123.26|125.8|123|0
1645066800000|2022-02-17 03:00:00|126.06|123.26|125.8|123|126.06|123.26|125.71|122.91|0
1645067100000|2022-02-17 03:05:00|125.88|123.08|126.05|123.25|126.05|123.25|125.71|122.91|0
1645067400000|2022-02-17 03:10:00|126.09|123.29|126.14|123.34|126.22|123.42|126.05|123.25|0
1645067700000|2022-02-17 03:15:00|126.09|123.29|126.14|123.34|126.22|123.42|125.97|123.17|0
1645068000000|2022-02-17 03:20:00|126.13|123.33|125.79|122.99|126.13|123.33|125.71|122.91|0
1645068300000|2022-02-17 03:25:00|125.88|123.08|125.96|123.16|125.96|123.16|125.79|122.99|0
1645068600000|2022-02-17 03:30:00|126.05|123.25|125.53|122.73|126.13|123.33|125.53|122.73|0
1645068900000|2022-02-17 03:35:00|125.45|122.65|125.79|122.99|125.87|123.07|125.45|122.65|0
1645069200000|2022-02-17 03:40:00|125.87|123.07|125.83|123.03|126.04|123.24|125.83|123.03|0
1645069500000|2022-02-17 03:45:00|125.87|123.07|124.93|122.13|125.87|123.07|124.93|122.13|0
1645069800000|2022-02-17 03:50:00|125.02|122.22|123.58|120.78|125.19|122.39|123.58|120.78|0
1645070100000|2022-02-17 03:55:00|122.99|120.19|121.47|118.67|122.99|120.19|120.24|117.44|0
1645070400000|2022-02-17 04:00:00|120.72|117.92|117.96|114.04|120.78|117.92|117.92|114|0
1645070700000|2022-02-17 04:05:00|117.84|113.92|119.55|115.63|119.88|115.96|117.52|113.6|0
1645071000000|2022-02-17 04:10:00|119.51|115.59|120.98|117.06|122.89|118.97|118.9|114.98|0
1645071300000|2022-02-17 04:15:00|120.9|116.98|120.28|116.36|120.94|117.02|119.47|115.55|0
1645071600000|2022-02-17 04:20:00|120.12|116.2|120.78|116.86|121.27|117.35|119.71|115.79|0
1645071900000|2022-02-17 04:25:00|120.73|116.81|120.38|117.58|121.19|117.91|120.05|116.53|0
1645072200000|2022-02-17 04:30:00|120.46|117.66|120.96|118.16|122.2|119.4|120.13|117.33|0
1645072500000|2022-02-17 04:35:00|121|118.2|120.13|117.33|121.12|118.32|119.92|117.12|0
1645072800000|2022-02-17 04:40:00|120.17|117.37|120.29|117.49|121.12|118.32|119.96|117.16|0
1645073100000|2022-02-17 04:45:00|120.37|117.57|119.88|117.08|120.95|118.15|119.88|117.08|0
1645073400000|2022-02-17 04:50:00|119.71|116.91|119.22|116.42|120.62|117.82|119.14|116.34|0
1645073700000|2022-02-17 04:55:00|119.14|116.34|119.05|116.25|119.71|116.91|119.05|116.25|0
1645074000000|2022-02-17 05:00:00|118.89|116.09|118.97|116.17|119.63|116.83|118.48|115.68|0
1645074300000|2022-02-17 05:05:00|119.01|116.21|121.07|118.27|122.27|119.47|118.64|115.84|0
1645074600000|2022-02-17 05:10:00|121.11|118.31|120.65|117.85|121.69|118.89|120.36|117.56|0
1645074900000|2022-02-17 05:15:00|120.69|117.89|121.6|118.8|122.02|119.22|120.61|117.81|0
1645075200000|2022-02-17 05:20:00|121.56|118.76|121.77|118.97|122.43|119.63|121.48|118.68|0
1645075500000|2022-02-17 05:25:00|121.93|119.13|122.1|119.3|122.27|119.47|121.6|118.8|0
1645075800000|2022-02-17 05:30:00|122.02|119.22|122.93|120.13|123.02|120.22|121.6|118.8|0
1645076100000|2022-02-17 05:35:00|122.8|120|122.3|119.5|123.18|120.38|121.93|119.13|0
1645076400000|2022-02-17 05:40:00|122.35|119.55|121.93|119.13|122.8|120|121.76|118.96|0
1645076700000|2022-02-17 05:45:00|121.84|119.04|120.85|118.05|121.93|119.13|120.76|117.96|0
1645077000000|2022-02-17 05:50:00|120.89|118.09|120.93|118.13|121.34|118.54|120.43|117.63|0
1645077300000|2022-02-17 05:55:00|120.85|118.05|121.67|118.87|121.67|118.87|120.76|117.96|0
1645077600000|2022-02-17 06:00:00|121.21|118.41|121.01|118.21|122.21|119.41|120.43|117.63|0
1645077900000|2022-02-17 06:05:00|121.09|118.29|120.47|117.67|121.09|118.29|120.18|117.38|0
1645078200000|2022-02-17 06:10:00|120.51|117.71|119.77|116.97|120.51|117.71|119.52|116.72|0
1645078500000|2022-02-17 06:15:00|119.72|116.92|120.92|118.12|120.96|118.16|119.72|116.92|0
1645078800000|2022-02-17 06:20:00|120.67|117.87|120.46|117.66|121.25|118.45|120.34|117.54|0
1645079100000|2022-02-17 06:25:00|120.42|117.62|123.54|120.74|123.54|120.74|120.09|117.29|0
1645079400000|2022-02-17 06:30:00|123.87|121.07|121.29|118.49|124.29|121.49|120.3|117.5|0
1645079700000|2022-02-17 06:35:00|121.54|118.74|121.33|118.53|121.7|118.9|120.71|117.91|0
1645080000000|2022-02-17 06:40:00|121.53|118.73|121.45|118.65|122.12|119.32|121.41|118.61|0
1645080300000|2022-02-17 06:45:00|121.28|118.48|121.49|118.69|122.4|119.6|120.71|117.91|0
1645080600000|2022-02-17 06:50:00|121.53|118.73|122.03|119.23|122.44|119.64|121.45|118.65|0
1645080900000|2022-02-17 06:55:00|122.19|119.39|122.36|119.56|123.03|120.23|121.98|119.18|0
1645081200000|2022-02-17 07:00:00|122.32|119.52|123.69|120.89|124.28|121.48|122.19|119.39|0
1645081500000|2022-02-17 07:05:00|123.78|120.98|123.74|120.94|124.53|121.73|121.03|118.23|0
1645081800000|2022-02-17 07:10:00|123.7|120.9|123.61|120.81|124.54|121.74|123.11|120.31|0
1645082100000|2022-02-17 07:15:00|123.53|120.73|123.9|121.1|124.2|121.4|123.15|120.35|0
1645082400000|2022-02-17 07:20:00|123.61|120.81|123.27|120.47|123.94|121.14|123.11|120.31|0
1645082700000|2022-02-17 07:25:00|123.31|120.51|123.14|120.34|123.69|120.89|122.85|120.05|0
1645083000000|2022-02-17 07:30:00|122.94|120.14|124.19|121.39|124.36|121.56|122.64|119.84|0
1645083300000|2022-02-17 07:35:00|124.32|121.52|123.77|120.97|124.36|121.56|123.73|120.93|0
1645083600000|2022-02-17 07:40:00|123.69|120.89|124.27|121.47|124.53|121.73|123.56|120.76|0
1645083900000|2022-02-17 07:45:00|124.36|121.56|125.03|122.23|125.54|122.74|124.27|121.47|0
1645084200000|2022-02-17 07:50:00|124.99|122.19|123.12|120.32|125.11|122.31|122.87|120.07|0
1645084500000|2022-02-17 07:55:00|123.03|120.23|123.58|120.78|123.71|120.91|122.61|119.81|0
1645084800000|2022-02-17 08:00:00|123.83|121.03|124.24|121.44|125.31|122.51|123.22|120.42|0
1645085100000|2022-02-17 08:05:00|123.95|121.55|124.8|122.4|124.88|122.48|123.36|120.96|0
1645085400000|2022-02-17 08:10:00|124.88|122.48|123.78|121.38|125.31|122.91|123.69|121.29|0
1645085700000|2022-02-17 08:15:00|123.86|121.46|122.18|119.78|123.86|121.46|121.88|119.48|0
1645086000000|2022-02-17 08:20:00|122.01|119.61|121.84|119.44|122.93|120.53|121.67|119.27|0
1645086300000|2022-02-17 08:25:00|121.92|119.52|120.55|118.15|122.26|119.86|114.42|112.02|0
1645086600000|2022-02-17 08:30:00|120.3|117.9|120.42|118.02|122.41|120.01|120.02|117.62|0
1645086900000|2022-02-17 08:35:00|120.55|118.15|121.33|118.93|121.75|119.35|118.99|116.59|0
1645087200000|2022-02-17 08:40:00|121.41|119.01|121.25|118.85|121.95|119.55|120.63|118.23|0
1645087500000|2022-02-17 08:45:00|121|118.6|119.93|117.53|121.5|119.1|117.92|115.52|0
1645087800000|2022-02-17 08:50:00|119.35|116.95|120.91|118.51|120.95|118.55|119.35|116.95|0
1645088100000|2022-02-17 08:55:00|120.83|118.43|120.79|118.39|121.12|118.72|120.29|117.89|0
1645088400000|2022-02-17 09:00:00|120.75|118.35|119.8|117.4|121.99|119.59|119.67|117.27|0
1645088700000|2022-02-17 09:05:00|119.96|117.56|120.12|117.32|120.99|118.59|119.71|117.31|0
1645089000000|2022-02-17 09:10:00|120.28|117.48|120.28|117.48|120.9|118.1|119.95|117.15|0
1645089300000|2022-02-17 09:15:00|121.08|118.68|122.07|119.67|122.07|119.67|120.99|118.59|0
1645089600000|2022-02-17 09:20:00|121.99|119.59|120.08|117.68|121.99|119.59|119.67|117.27|0
1645089900000|2022-02-17 09:25:00|120.28|117.48|120.24|117.44|120.86|118.06|119.95|117.15|0
1645091700000|2022-02-17 09:55:00|122.39|115.19|122.38|115.18|122.8|115.6|122.3|115.1|0
1645092000000|2022-02-17 10:00:00|122.34|115.14|122.79|115.59|123.21|116.01|121.89|114.69|0
1645092300000|2022-02-17 10:05:00|122.75|115.55|120.14|117.74|122.96|117.74|119.49|114.97|0
1645092600000|2022-02-17 10:10:00|120.18|117.78|119.76|117.36|120.8|118.4|118.97|116.57|0
1645092900000|2022-02-17 10:15:00|119.67|117.27|119.42|117.02|120|117.6|119.1|116.7|0
1645093200000|2022-02-17 10:20:00|119.34|116.94|119.34|116.94|119.87|117.47|119.18|116.78|0
1645093500000|2022-02-17 10:25:00|119.3|116.9|119.63|117.23|120.08|117.68|119.18|116.78|0
1645093800000|2022-02-17 10:30:00|119.67|117.27|120|117.6|120.33|117.93|119.42|117.02|0
1645094100000|2022-02-17 10:35:00|119.91|117.51|120.08|117.68|120.16|117.76|119.46|117.06|0
1645094400000|2022-02-17 10:40:00|120.16|117.76|120.49|118.09|120.57|118.17|119.75|117.35|0
1645094700000|2022-02-17 10:45:00|120.45|118.05|120.24|117.84|120.57|118.17|119.74|117.34|0
1645095000000|2022-02-17 10:50:00|120.2|117.8|120.94|118.54|121.15|118.75|120.2|117.8|0
1645095300000|2022-02-17 10:55:00|120.9|118.5|119.9|117.5|120.9|118.5|119.9|117.5|0
1645095600000|2022-02-17 11:00:00|119.94|117.54|119.41|117.01|120.23|117.83|119|116.6|0
1645095900000|2022-02-17 11:05:00|119.49|117.09|118.91|116.51|119.49|117.09|118.51|116.11|0
1645096200000|2022-02-17 11:10:00|118.95|116.55|119.2|116.8|119.41|117.01|118.59|116.19|0
1645096500000|2022-02-17 11:15:00|119.16|116.76|119.11|116.71|119.32|116.92|118.5|116.1|0
1645096800000|2022-02-17 11:20:00|119.16|116.76|118.99|116.59|119.65|117.25|118.91|116.51|0
1645097100000|2022-02-17 11:25:00|119.07|116.67|119.03|116.63|119.4|117|118.99|116.59|0
1645097400000|2022-02-17 11:30:00|119.07|116.67|118.5|116.1|119.32|116.92|118.41|116.01|0
1645097700000|2022-02-17 11:35:00|118.41|116.01|119.4|117|119.4|117|118.25|115.85|0
1645098000000|2022-02-17 11:40:00|119.44|117.04|120.77|118.37|120.93|118.53|119.19|116.79|0
1645098300000|2022-02-17 11:45:00|120.6|118.2|120.44|118.04|120.93|118.53|120.27|117.87|0
1645098600000|2022-02-17 11:50:00|120.35|117.95|119.82|117.42|120.35|117.95|119.73|117.33|0
1645098900000|2022-02-17 11:55:00|119.78|117.38|120.56|118.16|121.26|118.86|119.69|117.29|0
1645099200000|2022-02-17 12:00:00|120.85|118.45|122.46|120.06|123.26|120.86|120.85|118.45|0
1645099500000|2022-02-17 12:05:00|122.51|120.11|122.84|120.44|123.51|121.11|122.42|120.02|0
1645099800000|2022-02-17 12:10:00|122.92|120.52|122.63|120.23|123.05|120.65|122.17|119.77|0
1645100100000|2022-02-17 12:15:00|122.46|120.06|121.91|119.51|123.02|120.62|121.71|119.31|0
1645100400000|2022-02-17 12:20:00|121.87|119.47|121.38|118.98|122.2|119.8|120.84|118.44|0
1645100700000|2022-02-17 12:25:00|121.34|118.94|121.75|119.35|121.84|119.44|121.01|118.61|0
1645101000000|2022-02-17 12:30:00|121.84|119.44|122|119.6|122.17|119.77|121.25|118.85|0
1645101300000|2022-02-17 12:35:00|121.92|119.52|122.08|119.68|122.17|119.77|121.5|119.1|0
1645101600000|2022-02-17 12:40:00|122.12|119.72|122.88|120.48|123.34|120.94|121.83|119.43|0
1645101900000|2022-02-17 12:45:00|122.84|120.44|121.32|118.92|123.76|121.36|121.15|118.75|0
1645102200000|2022-02-17 12:50:00|121.4|119|121.4|119|121.74|119.34|121.15|118.75|0
1645102500000|2022-02-17 12:55:00|121.32|118.92|121.23|118.83|121.57|119.17|120.9|118.5|0
1645102800000|2022-02-17 13:00:00|121.31|118.91|121.48|119.08|123.16|120.76|121.31|118.91|0
1645103100000|2022-02-17 13:05:00|121.06|118.66|120.54|118.14|121.19|118.79|118.74|116.34|0
1645103400000|2022-02-17 13:10:00|120.63|118.23|119.17|116.77|120.87|118.47|118.81|116.41|0
1645103700000|2022-02-17 13:15:00|119.26|116.86|120.15|117.75|121.25|118.85|118.15|115.75|0
1645104000000|2022-02-17 13:20:00|120.11|117.71|120.77|118.37|120.85|118.45|119.86|117.46|0
1645104300000|2022-02-17 13:25:00|120.85|118.45|120.48|118.08|121.02|118.62|120.11|117.71|0
1645104600000|2022-02-17 13:30:00|120.52|118.12|120.93|118.53|121.43|119.03|120.35|117.95|0
1645104900000|2022-02-17 13:35:00|120.85|118.45|120.02|117.62|121.1|118.7|119.98|117.58|0
1645105200000|2022-02-17 13:40:00|119.85|117.45|116.75|114.35|120.1|117.7|115.78|113.38|0
1645105500000|2022-02-17 13:45:00|116.59|114.19|115.38|112.98|116.59|114.19|115.06|112.66|0
1645105800000|2022-02-17 13:50:00|115.3|112.9|115.84|113.44|116.96|114.56|113.27|110.87|0
1645106100000|2022-02-17 13:55:00|115.76|113.36|115.51|113.11|116.32|113.92|114.87|112.47|0
1645106400000|2022-02-17 14:00:00|115.43|113.03|116.92|114.52|118.27|115.87|115.43|113.03|0
1645106700000|2022-02-17 14:05:00|117.08|114.68|117.4|115|117.65|115.25|116.31|113.91|0
1645107000000|2022-02-17 14:10:00|117.48|115.08|118.05|115.65|119.61|117.21|117.4|115|0
1645107300000|2022-02-17 14:15:00|118.01|115.61|116.75|114.35|118.54|116.14|116.75|114.35|0
1645107600000|2022-02-17 14:20:00|116.83|114.43|117.15|114.75|117.72|115.32|116.26|113.86|0
1645107900000|2022-02-17 14:25:00|117.07|114.67|115.53|113.13|117.23|114.83|115.37|112.97|0
1645108200000|2022-02-17 14:30:00|116.54|114.14|115.29|112.89|116.83|114.43|110.61|108.21|0
1645108500000|2022-02-17 14:35:00|115.53|113.13|116.34|113.94|116.42|114.02|114.49|112.09|0
1645108800000|2022-02-17 14:40:00|116.58|114.18|114.81|112.41|117.15|114.75|113.37|110.97|0
1645109100000|2022-02-17 14:45:00|115.05|112.65|113.17|110.77|115.05|112.65|110.62|108.22|0
1645109400000|2022-02-17 14:50:00|113.25|110.85|109.51|107.11|113.25|110.85|109.43|107.03|0
1645109700000|2022-02-17 14:55:00|109.89|107.49|109.89|107.49|111.06|108.66|109.39|106.99|0
1645110000000|2022-02-17 15:00:00|109.81|107.41|110.59|108.19|111.21|108.81|108.51|106.11|0
1645110300000|2022-02-17 15:05:00|110.74|108.34|110.51|108.11|111.83|109.43|109.97|107.57|0
1645110600000|2022-02-17 15:10:00|110.59|108.19|112.46|110.06|112.62|110.22|110.35|107.95|0
1645110900000|2022-02-17 15:15:00|112.3|109.9|110.12|107.72|112.54|110.14|110.12|107.72|0
1645111200000|2022-02-17 15:20:00|109.88|107.48|108.88|106.48|110.12|107.72|107.89|105.49|0
1645111500000|2022-02-17 15:25:00|108.8|106.4|107.5|105.1|108.8|106.4|107.27|104.87|0
1645111800000|2022-02-17 15:30:00|107.35|104.95|105.66|103.26|109.26|106.86|105.66|103.26|0
1645112100000|2022-02-17 15:35:00|105.44|103.04|107.4|105|107.44|105.04|102.8|100.4|0
1645112400000|2022-02-17 15:40:00|107.29|104.89|107.36|104.96|107.67|105.27|106.45|104.05|0
1645112700000|2022-02-17 15:45:00|107.14|104.74|106.45|104.05|108.75|106.35|105.54|103.14|0
1645113000000|2022-02-17 15:50:00|106.83|104.43|106.9|104.5|107.13|104.73|105.39|102.99|0
1645113300000|2022-02-17 15:55:00|106.83|104.43|106.16|103.76|108.51|106.11|105.7|103.3|0
1645113600000|2022-02-17 16:00:00|106|103.6|105.98|103.58|106.69|104.29|105.32|102.92|0
1645113900000|2022-02-17 16:05:00|106.13|103.73|105.85|103.45|107.9|105.5|105.26|102.86|0
1645114200000|2022-02-17 16:10:00|105.89|103.49|107.77|105.37|108.23|105.83|105.89|103.49|0
1645114500000|2022-02-17 16:15:00|107.61|105.21|108.15|105.75|108.93|106.53|107.15|104.75|0
1645114800000|2022-02-17 16:20:00|108.07|105.67|106.84|104.44|108.38|105.98|106.84|104.44|0
1645115100000|2022-02-17 16:25:00|106.76|104.36|107.76|105.36|108.46|106.06|106.76|104.36|0
1645115400000|2022-02-17 16:30:00|107.8|105.4|107.22|104.82|108.03|105.63|106.91|104.51|0
1645115700000|2022-02-17 16:35:00|107.6|105.2|106.53|104.13|107.91|105.51|106.3|103.9|0
1645116000000|2022-02-17 16:40:00|106.6|104.2|107.06|104.66|107.52|105.12|106.45|104.05|0
1645116300000|2022-02-17 16:45:00|106.91|104.51|109.77|107.37|109.77|107.37|106.68|104.28|0
1645116600000|2022-02-17 16:50:00|109.62|107.22|108.06|105.66|109.62|107.22|108.06|105.66|0
1645116900000|2022-02-17 16:55:00|108.22|105.82|107.13|104.73|108.53|106.13|106.9|104.5|0
1645117200000|2022-02-17 17:00:00|107.06|104.66|107.86|105.46|107.98|105.58|106.14|103.74|0
1645117500000|2022-02-17 17:05:00|107.98|105.58|106.52|104.12|108.44|106.04|106.25|103.85|0
1645117800000|2022-02-17 17:10:00|106.67|104.27|106.74|104.34|106.9|104.5|105.6|103.2|0
1645118100000|2022-02-17 17:15:00|106.67|104.27|106.97|104.57|107.2|104.8|106.51|104.11|0
1645118400000|2022-02-17 17:20:00|107.05|104.65|107.74|105.34|108.13|105.73|106.82|104.42|0
1645118700000|2022-02-17 17:25:00|107.7|105.3|107.66|105.26|108.21|105.81|107.51|105.11|0
1645119000000|2022-02-17 17:30:00|107.59|105.19|108.13|105.73|108.98|106.58|107.2|104.8|0
1645119300000|2022-02-17 17:35:00|108.2|105.8|107.7|105.3|108.36|105.96|107.58|105.18|0
1645119600000|2022-02-17 17:40:00|107.62|105.22|107.66|105.26|107.74|105.34|106.89|104.49|0
1645119900000|2022-02-17 17:45:00|107.74|105.34|106.27|103.87|107.74|105.34|105.66|103.26|0
1645120200000|2022-02-17 17:50:00|106.43|104.03|106.81|104.41|107.12|104.72|106.04|103.64|0
1645120500000|2022-02-17 17:55:00|106.73|104.33|106.81|104.41|107.07|104.67|106.35|103.95|0
1645120800000|2022-02-17 18:00:00|106.73|104.33|106|103.6|107.19|104.79|106|103.6|0
1645121100000|2022-02-17 18:05:00|106.12|103.72|105.96|103.56|106.65|104.25|105.66|103.26|0
1645121400000|2022-02-17 18:10:00|106.04|103.64|105.79|103.39|106.32|103.92|104.74|102.34|0
1645121700000|2022-02-17 18:15:00|105.71|103.31|105.63|103.23|106.55|104.15|105.33|102.93|0
1645122000000|2022-02-17 18:20:00|105.56|103.16|105.1|102.7|105.94|103.54|104.72|102.32|0
1645122300000|2022-02-17 18:25:00|105.18|102.78|105.17|102.77|105.29|102.89|104.34|101.94|0
1645122600000|2022-02-17 18:30:00|105.1|102.7|105.7|103.3|106.31|103.91|104.87|102.47|0
1645122900000|2022-02-17 18:35:00|105.63|103.23|104.79|102.39|106.08|103.68|104.72|102.32|0
1645123200000|2022-02-17 18:40:00|104.72|102.32|103.98|101.58|104.72|102.32|103.53|101.13|0
1645123500000|2022-02-17 18:45:00|103.9|101.5|103.45|101.05|103.98|101.58|103.23|100.83|0
1645123800000|2022-02-17 18:50:00|103.38|100.98|104.28|101.88|104.35|101.95|103.3|100.9|0
1645124100000|2022-02-17 18:55:00|104.2|101.8|104.28|101.88|104.5|102.1|103.97|101.57|0
1645124400000|2022-02-17 19:00:00|104.2|101.8|103.37|100.97|104.2|101.8|103|100.6|0
1645124700000|2022-02-17 19:05:00|103.45|101.05|102.1|99.7|103.45|101.05|101.88|99.48|0
1645125000000|2022-02-17 19:10:00|102.02|99.62|102.62|100.22|102.69|100.29|101.5|99.1|0
1645125300000|2022-02-17 19:15:00|102.69|100.29|102.62|100.22|103.22|100.82|102.17|99.77|0
1645125600000|2022-02-17 19:20:00|102.47|100.07|100.69|98.29|102.69|100.29|100.61|98.21|0
1645125900000|2022-02-17 19:25:00|100.61|98.21|100.83|98.43|101.06|98.66|100.39|97.99|0
1645126200000|2022-02-17 19:30:00|100.76|98.36|99.99|97.59|101.13|98.73|99.44|97.04|0
1645126500000|2022-02-17 19:35:00|100.02|97.62|99.29|96.89|100.17|97.77|99.29|96.89|0
1645126800000|2022-02-17 19:40:00|99.36|96.96|96.66|94.26|100.02|97.62|96.59|94.19|0
1645127100000|2022-02-17 19:45:00|96.74|94.34|101.19|98.79|101.55|99.15|96.52|94.12|0
1645127400000|2022-02-17 19:50:00|101.11|98.71|100.3|97.9|101.11|98.71|99.72|97.32|0
1645127700000|2022-02-17 19:55:00|100.23|97.83|99.5|97.1|100.89|98.49|99.42|97.02|0
1645128000000|2022-02-17 20:00:00|99.57|97.17|98.7|96.3|100.23|97.83|98.55|96.15|0
1645128300000|2022-02-17 20:05:00|98.84|96.44|97.18|94.78|98.91|96.51|97.18|94.78|0
1645128600000|2022-02-17 20:10:00|97.26|94.86|96.4|94|97.69|95.29|96.04|93.64|0
1645128900000|2022-02-17 20:15:00|96.33|93.93|99.52|97.12|99.59|97.19|95.47|93.07|0
1645129200000|2022-02-17 20:20:00|99.45|97.05|99.88|97.48|100.68|98.28|99.45|97.05|0
1645129500000|2022-02-17 20:25:00|100.03|97.63|99.81|97.41|100.68|98.28|99.23|96.83|0
1645129800000|2022-02-17 20:30:00|99.66|97.26|97.73|95.33|101.26|98.86|97.23|94.83|0
1645130100000|2022-02-17 20:35:00|97.81|95.41|100.48|98.08|100.92|98.52|97.81|95.41|0
1645130400000|2022-02-17 20:40:00|100.41|98.01|99.75|97.35|100.41|98.01|99.17|96.77|0
1645130700000|2022-02-17 20:45:00|99.82|97.42|99.1|96.7|101.21|98.81|99.1|96.7|0
1645131000000|2022-02-17 20:50:00|98.88|96.48|97.37|94.97|98.88|96.48|95.31|92.91|0
1645131300000|2022-02-17 20:55:00|97.08|94.68|96.87|94.47|98.66|96.26|96.58|94.18|0
1645131600000|2022-02-17 21:00:00|97.01|94.61|98.37|95.97|98.37|95.97|96.23|93.83|0
1645131900000|2022-02-17 21:05:00|98.3|95.9|95.94|93.54|98.37|95.97|95.38|92.98|0
1645132200000|2022-02-17 21:10:00|96.15|93.75|97.08|94.68|97.15|94.75|95.1|92.7|0
1645132500000|2022-02-17 21:15:00|97.42|94.62|96.1|93.3|97.42|94.62|95.93|93.13|0
1645132800000|2022-02-17 21:20:00|96.14|93.34|96.99|94.19|97.13|94.33|96|93.2|0
1645133100000|2022-02-17 21:25:00|96.92|94.12|96.77|93.97|97.06|94.26|96.7|93.9|0
1645133400000|2022-02-17 21:30:00|96.81|94.01|97.63|94.83|97.7|94.9|96.7|93.9|0
1645133700000|2022-02-17 21:35:00|97.56|94.76|97.55|94.75|97.84|95.04|97.48|94.68|0
1645134000000|2022-02-17 21:40:00|97.63|94.83|97.41|94.61|97.87|95.07|97.2|94.4|0
1645134300000|2022-02-17 21:45:00|97.48|94.68|97.62|94.82|97.98|95.18|97.48|94.68|0
1645134600000|2022-02-17 21:50:00|97.69|94.89|97.51|94.71|97.77|94.97|97.48|94.68|0
1645134900000|2022-02-17 21:55:00|97.62|94.82|97.3|94.5|97.69|94.89|97.26|94.46|0
1645135200000|2022-02-17 22:00:00|97.34|94.54|97.18|94.38|97.49|94.69|97.18|94.38|0
1645135500000|2022-02-17 22:05:00|97.13|94.33|97.28|94.48|97.33|94.53|97.07|94.27|0
1645135800000|2022-02-17 22:10:00|97.27|94.47|97.18|94.38|97.27|94.47|97.07|94.27|0
1645136100000|2022-02-17 22:15:00|97.19|94.39|97.12|94.32|97.28|94.48|97.12|94.32|0
1645136400000|2022-02-17 22:20:00|97.11|94.31|97.1|94.3|97.13|94.33|97.1|94.3|0
1645136700000|2022-02-17 22:25:00|97.11|94.31|97.15|94.35|97.15|94.35|97.03|94.23|0
1645137000000|2022-02-17 22:30:00|97.1|94.3|97|94.2|97.15|94.35|96.97|94.17|0
1645137300000|2022-02-17 22:35:00|96.99|94.19|97|94.2|97|94.2|96.95|94.15|0
1645137600000|2022-02-17 22:40:00|96.99|94.19|97.05|94.25|97.05|94.25|96.91|94.11|0
1645137900000|2022-02-17 22:45:00|97|94.2|97.14|94.34|97.15|94.35|96.99|94.19|0
1645138200000|2022-02-17 22:50:00|97.15|94.35|97.15|94.35|97.15|94.35|97.12|94.32|0
1645138500000|2022-02-17 22:55:00|97.14|94.34|97.22|94.42|97.22|94.42|97.03|94.23|0
1645138800000|2022-02-17 23:00:00|97.14|94.34|95.96|93.16|97.28|94.48|95.89|93.09|0
1645139100000|2022-02-17 23:05:00|95.89|93.09|96.21|93.41|96.25|93.45|95.61|92.81|0
1645139400000|2022-02-17 23:10:00|96.17|93.37|96.6|93.8|96.74|93.94|96.17|93.37|0
1645139700000|2022-02-17 23:15:00|96.46|93.66|97.52|94.72|97.67|94.87|96.21|93.41|0
1645140000000|2022-02-17 23:20:00|97.56|94.76|98.02|95.22|98.24|95.44|97.41|94.61|0
1645140300000|2022-02-17 23:25:00|97.95|95.15|98.24|95.44|98.38|95.58|97.88|95.08|0
1645140600000|2022-02-17 23:30:00|98.16|95.36|98.88|96.08|98.95|96.15|98.16|95.36|0
1645140900000|2022-02-17 23:35:00|98.95|96.15|98.34|95.54|98.95|96.15|98.3|95.5|0
1645141200000|2022-02-17 23:40:00|98.3|95.5|98.37|95.57|98.81|96.01|98.16|95.36|0
1645141500000|2022-02-17 23:45:00|98.45|95.65|98.8|96|98.95|96.15|98.3|95.5|0
1645141800000|2022-02-17 23:50:00|98.84|96.04|98.37|95.57|98.98|96.18|98.37|95.57|0
1645142100000|2022-02-17 23:55:00|98.41|95.61|98.44|95.64|98.95|96.15|98.37|95.57|0
1645142400000|2022-02-18 00:00:00|98.37|95.57|99.02|96.22|99.23|96.43|98.3|95.5|0
1645142700000|2022-02-18 00:05:00|98.87|96.07|98.8|96|98.94|96.14|98.51|95.71|0
1645143000000|2022-02-18 00:10:00|98.65|95.85|98.58|95.78|99.05|96.25|98.22|95.42|0
1645143300000|2022-02-18 00:15:00|98.72|95.92|98.08|95.28|98.72|95.92|97.36|94.56|0
1645143600000|2022-02-18 00:20:00|98|95.2|97.22|94.42|98|95.2|96.93|94.13|0
1645143900000|2022-02-18 00:25:00|97.07|94.27|97.57|94.77|97.79|94.99|97|94.2|0
1645144200000|2022-02-18 00:30:00|97.53|94.73|97.43|94.63|97.86|95.06|97.07|94.27|0
1645144500000|2022-02-18 00:35:00|97.36|94.56|97.28|94.48|97.43|94.63|96.64|93.84|0
1645144800000|2022-02-18 00:40:00|97.14|94.34|96.92|94.12|97.35|94.55|96.85|94.05|0
1645145100000|2022-02-18 00:45:00|96.85|94.05|96.21|93.41|97.21|94.41|96.07|93.27|0
1645145400000|2022-02-18 00:50:00|96.14|93.34|97.28|94.48|97.28|94.48|95.58|92.78|0
1645145700000|2022-02-18 00:55:00|97.14|94.34|97.63|94.83|97.85|95.05|97.14|94.34|0
1645146000000|2022-02-18 01:00:00|97.78|94.98|98.24|95.44|98.35|95.55|97.63|94.83|0
1645146300000|2022-02-18 01:05:00|98.2|95.4|97.7|94.9|98.35|95.55|97.7|94.9|0
1645146600000|2022-02-18 01:10:00|97.77|94.97|97.49|94.69|97.77|94.97|97.13|94.33|0
1645146900000|2022-02-18 01:15:00|97.41|94.61|97.41|94.61|97.84|95.04|97.13|94.33|0
1645147200000|2022-02-18 01:20:00|97.38|94.58|97.59|94.79|97.63|94.83|97.2|94.4|0
1645147500000|2022-02-18 01:25:00|97.55|94.75|97.05|94.25|97.73|94.93|96.56|93.76|0
1645147800000|2022-02-18 01:30:00|96.84|94.04|102.05|99.25|102.64|99.84|96.48|93.68|0
1645148100000|2022-02-18 01:35:00|102.2|99.4|102.73|99.93|102.73|99.93|101.18|98.38|0
1645148400000|2022-02-18 01:40:00|102.81|100.01|102.99|100.19|103.33|100.53|102.38|99.58|0
1645148700000|2022-02-18 01:45:00|103.06|100.26|103.03|100.23|103.18|100.38|101.84|99.04|0
1645149000000|2022-02-18 01:50:00|102.95|100.15|104.6|101.8|105.35|102.55|102.73|99.93|0
1645149300000|2022-02-18 01:55:00|104.86|102.06|104.29|101.49|105.2|102.4|104.07|101.27|0
1645149600000|2022-02-18 02:00:00|104.44|101.64|104.59|101.79|104.97|102.17|104.07|101.27|0
1645149900000|2022-02-18 02:05:00|104.67|101.87|103.62|100.82|104.82|102.02|103.62|100.82|0
1645150200000|2022-02-18 02:10:00|103.69|100.89|104.14|101.34|104.37|101.57|103.62|100.82|0
1645150500000|2022-02-18 02:15:00|104.21|101.41|104.89|102.09|105.04|102.24|103.99|101.19|0
1645150800000|2022-02-18 02:20:00|104.96|102.16|104.59|101.79|105.11|102.31|104.44|101.64|0
1645151100000|2022-02-18 02:25:00|104.66|101.86|103.72|100.92|104.81|102.01|103.61|100.81|0
1645151400000|2022-02-18 02:30:00|103.69|100.89|103.91|101.11|104.21|101.41|103.69|100.89|0
1645151700000|2022-02-18 02:35:00|103.94|101.14|103.16|100.36|103.94|101.14|103.16|100.36|0
1645152000000|2022-02-18 02:40:00|103.09|100.29|103.46|100.66|103.53|100.73|102.64|99.84|0
1645152300000|2022-02-18 02:45:00|103.42|100.62|102.93|100.13|103.61|100.81|102.93|100.13|0
1645152600000|2022-02-18 02:50:00|103.16|100.36|103.6|100.8|103.68|100.88|102.93|100.13|0
1645152900000|2022-02-18 02:55:00|103.68|100.88|103.9|101.1|104.05|101.25|103.38|100.58|0
1645153200000|2022-02-18 03:00:00|103.97|101.17|103.52|100.72|103.97|101.17|103.3|100.5|0
1645153500000|2022-02-18 03:05:00|103.45|100.65|103.9|101.1|103.9|101.1|103.15|100.35|0
1645153800000|2022-02-18 03:10:00|103.82|101.02|104.65|101.85|104.65|101.85|103.67|100.87|0
1645154100000|2022-02-18 03:15:00|104.72|101.92|104.72|101.92|104.95|102.15|104.42|101.62|0
1645154400000|2022-02-18 03:20:00|104.64|101.84|103.64|100.84|104.72|101.92|102.1|99.3|0
1645154700000|2022-02-18 03:25:00|103.68|100.88|104.92|102.12|104.92|102.12|103.64|100.84|0
1645155000000|2022-02-18 03:30:00|104.84|102.04|104.31|101.51|104.92|102.12|104.31|101.51|0
1645155300000|2022-02-18 03:35:00|104.27|101.47|104.09|101.29|104.69|101.89|104.09|101.29|0
1645155600000|2022-02-18 03:40:00|104.05|101.25|104.42|101.62|104.54|101.74|103.94|101.14|0
1645155900000|2022-02-18 03:45:00|104.46|101.66|105.4|102.6|105.52|102.72|104.16|101.36|0
1645156200000|2022-02-18 03:50:00|105.37|102.57|104.83|102.03|105.44|102.64|104.61|101.81|0
1645156500000|2022-02-18 03:55:00|104.87|102.07|104.46|101.66|104.87|102.07|104.27|101.47|0
1645156800000|2022-02-18 04:00:00|104.38|101.58|105.29|102.49|105.63|102.83|104.38|101.58|0
1645157100000|2022-02-18 04:05:00|105.36|102.56|105.51|102.71|105.59|102.79|105.13|102.33|0
1645157400000|2022-02-18 04:10:00|105.55|102.75|105.36|102.56|105.66|102.86|105.06|102.26|0
1645157700000|2022-02-18 04:15:00|105.32|102.52|105.05|102.25|105.32|102.52|104.83|102.03|0
1645158000000|2022-02-18 04:20:00|105.13|102.33|105.58|102.78|105.58|102.78|104.83|102.03|0
1645158300000|2022-02-18 04:25:00|105.73|102.93|105.84|103.04|106.65|103.85|105.73|102.93|0
1645158600000|2022-02-18 04:30:00|105.81|103.01|105.5|102.7|105.81|103.01|105.35|102.55|0
1645158900000|2022-02-18 04:35:00|105.58|102.78|105.2|102.4|105.73|102.93|105.2|102.4|0
1645159200000|2022-02-18 04:40:00|105.27|102.47|105.27|102.47|105.39|102.59|105.05|102.25|0
1645159500000|2022-02-18 04:45:00|105.2|102.4|105.04|102.24|105.35|102.55|104.82|102.02|0
1645159800000|2022-02-18 04:50:00|104.97|102.17|105.04|102.24|105.19|102.39|104.97|102.17|0
1645160100000|2022-02-18 04:55:00|104.93|102.13|104.59|101.79|105.04|102.24|104.44|101.64|0
1645160400000|2022-02-18 05:00:00|104.51|101.71|105.04|102.24|105.11|102.31|104.44|101.64|0
1645160700000|2022-02-18 05:05:00|105.11|102.31|104.54|101.74|105.11|102.31|104.43|101.63|0
1645161000000|2022-02-18 05:10:00|104.51|101.71|104.51|101.71|104.85|102.05|104.36|101.56|0
1645161300000|2022-02-18 05:15:00|104.43|101.63|104.81|102.01|104.96|102.16|104.36|101.56|0
1645161600000|2022-02-18 05:20:00|104.88|102.08|103.55|100.75|104.88|102.08|103.47|100.67|0
1645161900000|2022-02-18 05:25:00|103.51|100.71|103.54|100.74|103.85|101.05|103.47|100.67|0
1645162200000|2022-02-18 05:30:00|103.62|100.82|103.77|100.97|104.03|101.23|103.62|100.82|0
1645162500000|2022-02-18 05:35:00|103.69|100.89|104.1|101.3|104.44|101.64|103.69|100.89|0
1645162800000|2022-02-18 05:40:00|104.14|101.34|103.77|100.97|104.14|101.34|103.62|100.82|0
1645163100000|2022-02-18 05:45:00|103.84|101.04|104.03|101.23|104.07|101.27|103.84|101.04|0
1645163400000|2022-02-18 05:50:00|103.99|101.19|103.61|100.81|104.06|101.26|103.54|100.74|0
1645163700000|2022-02-18 05:55:00|103.57|100.77|103.01|100.21|103.76|100.96|102.71|99.91|0
1645164000000|2022-02-18 06:00:00|102.56|99.76|101.85|99.05|102.64|99.84|101.38|98.58|0
1645164300000|2022-02-18 06:05:00|101.82|99.02|102.04|99.24|102.26|99.46|101.45|98.65|0
1645164600000|2022-02-18 06:10:00|102|99.2|101.85|99.05|102.3|99.5|101.67|98.87|0
1645164900000|2022-02-18 06:15:00|101.82|99.02|102.89|100.09|102.93|100.13|101.52|98.72|0
1645165200000|2022-02-18 06:20:00|102.82|100.02|103.15|100.35|103.15|100.35|102.52|99.72|0
1645165500000|2022-02-18 06:25:00|103.08|100.28|102.93|100.13|103.11|100.31|102.7|99.9|0
1645165800000|2022-02-18 06:30:00|102.78|99.98|102.48|99.68|103.23|100.43|102.48|99.68|0
1645166100000|2022-02-18 06:35:00|102.44|99.64|102.62|99.82|103.07|100.27|102.36|99.56|0
1645166400000|2022-02-18 06:40:00|102.66|99.86|102.81|100.01|103.07|100.27|102.48|99.68|0
1645166700000|2022-02-18 06:45:00|102.7|99.9|102.47|99.67|102.88|100.08|102.32|99.52|0
1645167000000|2022-02-18 06:50:00|102.4|99.6|102.17|99.37|102.4|99.6|101.91|99.11|0
1645167300000|2022-02-18 06:55:00|102.1|99.3|101.5|98.7|102.1|99.3|101.43|98.63|0
1645167600000|2022-02-18 07:00:00|101.58|98.78|102.17|99.37|102.39|99.59|101.17|98.37|0
1645167900000|2022-02-18 07:05:00|102.24|99.44|102.54|99.74|102.84|100.04|101.87|99.07|0
1645168200000|2022-02-18 07:10:00|102.58|99.78|102.5|99.7|102.69|99.89|101.65|98.85|0
1645168500000|2022-02-18 07:15:00|102.46|99.66|101.5|98.7|102.87|100.07|101.47|98.67|0
1645168800000|2022-02-18 07:20:00|101.54|98.74|100.73|97.93|101.69|98.89|100.73|97.93|0
1645169100000|2022-02-18 07:25:00|100.65|97.85|100.87|98.07|101.02|98.22|100.51|97.71|0
1645169400000|2022-02-18 07:30:00|100.8|98|100.5|97.7|101.24|98.44|100.36|97.56|0
1645169700000|2022-02-18 07:35:00|100.58|97.78|100.61|97.81|100.87|98.07|100.17|97.37|0
1645170000000|2022-02-18 07:40:00|100.65|97.85|101.31|98.51|101.46|98.66|100.58|97.78|0
1645170300000|2022-02-18 07:45:00|101.39|98.59|101.02|98.22|101.61|98.81|101.02|98.22|0
1645170600000|2022-02-18 07:50:00|100.94|98.14|100.72|97.92|101.16|98.36|100.68|97.88|0
1645170900000|2022-02-18 07:55:00|100.79|97.99|101.01|98.21|101.16|98.36|100.2|97.4|0
1645171200000|2022-02-18 08:00:00|101.09|98.29|103.16|100.36|103.16|100.36|101.09|98.29|0
1645171500000|2022-02-18 08:05:00|102.84|100.44|103.1|100.7|103.18|100.78|101.77|99.37|0
1645171800000|2022-02-18 08:10:00|103.18|100.78|103.51|101.11|103.78|101.38|102.66|100.26|0
1645172100000|2022-02-18 08:15:00|103.44|101.04|102.73|100.33|103.51|101.11|102.5|100.1|0
1645172400000|2022-02-18 08:20:00|102.65|100.25|102.65|100.25|103.62|101.22|102.5|100.1|0
1645172700000|2022-02-18 08:25:00|102.43|100.03|103.21|100.81|103.36|100.96|102.35|99.95|0
1645173000000|2022-02-18 08:30:00|103.25|100.85|102.98|100.58|103.47|101.07|102.28|99.88|0
1645173300000|2022-02-18 08:35:00|103.02|100.62|104.22|101.82|104.37|101.97|102.57|100.17|0
1645173600000|2022-02-18 08:40:00|104.14|101.74|104.59|102.19|105.12|102.72|104.14|101.74|0
1645173900000|2022-02-18 08:45:00|104.67|102.27|103.54|101.14|104.9|102.5|103.47|101.07|0
1645174200000|2022-02-18 08:50:00|103.47|101.07|103.24|100.84|103.54|101.14|102.87|100.47|0
1645174500000|2022-02-18 08:55:00|103.2|100.8|102.75|100.35|103.46|101.06|102.34|99.94|0
1645174800000|2022-02-18 09:00:00|102.79|100.39|102.64|100.24|103.16|100.76|101.9|99.5|0
1645175100000|2022-02-18 09:05:00|102.6|100.2|102.04|99.64|103.24|100.84|102.04|99.64|0
1645175400000|2022-02-18 09:10:00|102.08|99.68|100.64|98.24|102.08|99.68|99.9|97.5|0
1645175700000|2022-02-18 09:15:00|100.78|98.38|100.97|98.57|101.08|98.68|100.34|97.94|0
1645176000000|2022-02-18 09:20:00|100.93|98.53|101.08|98.68|101.11|98.71|100.56|98.16|0
1645176300000|2022-02-18 09:25:00|101.15|98.75|101.48|99.08|101.96|99.56|101.08|98.68|0
1645176600000|2022-02-18 09:30:00|101.44|99.04|101.92|99.52|101.96|99.56|101.37|98.97|0
1645176900000|2022-02-18 09:35:00|101.96|99.56|99.7|97.3|101.96|99.56|98.59|96.19|0
1645177200000|2022-02-18 09:40:00|99.63|97.23|100.07|97.67|100.29|97.89|99.63|97.23|0
1645177500000|2022-02-18 09:45:00|100|97.6|99.55|97.15|100.07|97.67|99.11|96.71|0
1645177800000|2022-02-18 09:50:00|99.63|97.23|100.07|97.67|100.07|97.67|99.41|97.01|0
1645178100000|2022-02-18 09:55:00|100.14|97.74|100.95|98.55|101.17|98.77|100.07|97.67|0
1645178400000|2022-02-18 10:00:00|100.99|98.59|100.76|98.36|101.25|98.85|100.61|98.21|0
1645178700000|2022-02-18 10:05:00|100.8|98.4|100.06|97.66|100.87|98.47|99.69|97.29|0
1645179000000|2022-02-18 10:10:00|99.99|97.59|100.06|97.66|100.06|97.66|99.25|96.85|0
1645179300000|2022-02-18 10:15:00|99.99|97.59|100.43|98.03|100.72|98.32|99.91|97.51|0
1645179600000|2022-02-18 10:20:00|100.57|98.17|100.46|98.06|100.79|98.39|100.42|98.02|0
1645179900000|2022-02-18 10:25:00|100.5|98.1|100.57|98.17|100.94|98.54|100.42|98.02|0
1645180200000|2022-02-18 10:30:00|100.64|98.24|100.35|97.95|100.64|98.24|100.05|97.65|0
1645180500000|2022-02-18 10:35:00|100.27|97.87|100.86|98.46|100.94|98.54|99.9|97.5|0
1645180800000|2022-02-18 10:40:00|100.79|98.39|100.57|98.17|100.79|98.39|100.42|98.02|0
1645181100000|2022-02-18 10:45:00|100.6|98.2|100.71|98.31|100.86|98.46|100.34|97.94|0
1645181400000|2022-02-18 10:50:00|100.49|98.09|100.19|97.79|100.49|98.09|99.61|97.21|0
1645181700000|2022-02-18 10:55:00|100.12|97.72|99.75|97.35|100.56|98.16|99.53|97.13|0
1645182000000|2022-02-18 11:00:00|99.71|97.31|99.53|97.13|99.9|97.5|99.24|96.84|0
1645182300000|2022-02-18 11:05:00|99.49|97.09|100.15|97.75|100.26|97.86|99.42|97.02|0
1645182600000|2022-02-18 11:10:00|100.19|97.79|99.89|97.49|100.34|97.94|99.23|96.83|0
1645182900000|2022-02-18 11:15:00|99.93|97.53|100.78|98.38|101.07|98.67|99.93|97.53|0
1645183200000|2022-02-18 11:20:00|100.7|98.3|100.48|98.08|100.92|98.52|100.26|97.86|0
1645183500000|2022-02-18 11:25:00|100.4|98|100.33|97.93|100.48|98.08|100.26|97.86|0
1645183800000|2022-02-18 11:30:00|100.26|97.86|99.96|97.56|100.48|98.08|99.89|97.49|0
1645184100000|2022-02-18 11:35:00|99.89|97.49|100.18|97.78|100.4|98|99.74|97.34|0
1645184400000|2022-02-18 11:40:00|100.21|97.81|99.15|96.75|100.4|98|99.15|96.75|0
1645184700000|2022-02-18 11:45:00|98.86|96.46|97.91|95.51|99.3|96.9|97.91|95.51|0
1645185000000|2022-02-18 11:50:00|97.77|95.37|98.13|95.73|98.49|96.09|97.48|95.08|0
1645185300000|2022-02-18 11:55:00|98.05|95.65|98.85|96.45|98.85|96.45|97.55|95.15|0
1645185600000|2022-02-18 12:00:00|98.93|96.53|99.44|97.04|99.51|97.11|98.41|96.01|0
1645185900000|2022-02-18 12:05:00|99.51|97.11|99.87|97.47|100.39|97.99|99.36|96.96|0
1645186200000|2022-02-18 12:10:00|99.8|97.4|99.87|97.47|100.09|97.69|99.73|97.33|0
1645186500000|2022-02-18 12:15:00|99.95|97.55|100.02|97.62|100.02|97.62|99.65|97.25|0
1645186800000|2022-02-18 12:20:00|99.95|97.55|100.09|97.69|100.24|97.84|99.36|96.96|0
1645187100000|2022-02-18 12:25:00|100.16|97.76|99.65|97.25|100.24|97.84|99.65|97.25|0
1645187400000|2022-02-18 12:30:00|99.72|97.32|100.16|97.76|100.16|97.76|99.65|97.25|0
1645187700000|2022-02-18 12:35:00|100.23|97.83|100.09|97.69|100.46|98.06|100.09|97.69|0
1645188000000|2022-02-18 12:40:00|100.01|97.61|100.38|97.98|100.45|98.05|100.01|97.61|0
1645188300000|2022-02-18 12:45:00|100.45|98.05|100.38|97.98|100.6|98.2|99.94|97.54|0
1645188600000|2022-02-18 12:50:00|100.3|97.9|99.64|97.24|100.52|98.12|99.64|97.24|0
1645188900000|2022-02-18 12:55:00|99.57|97.17|100.3|97.9|100.3|97.9|99.57|97.17|0
1645189200000|2022-02-18 13:00:00|100.23|97.83|100.37|97.97|100.6|98.2|99.78|97.38|0
1645189500000|2022-02-18 13:05:00|100.52|98.12|98.47|96.07|100.96|98.56|98.25|95.85|0
1645189800000|2022-02-18 13:10:00|98.14|95.74|96.66|94.26|98.14|95.74|96.08|93.68|0
1645190100000|2022-02-18 13:15:00|96.44|94.04|98.97|96.57|98.97|96.57|95.14|92.74|0
1645190400000|2022-02-18 13:20:00|99.04|96.64|96.57|94.17|99.04|96.64|95.44|93.04|0
1645190700000|2022-02-18 13:25:00|96.64|94.24|94.61|92.21|96.92|94.52|94.09|91.69|0
1645191000000|2022-02-18 13:30:00|94.72|92.32|93.91|91.03|94.72|92.32|91.83|88.95|0
1645191300000|2022-02-18 13:35:00|93.98|91.1|94.55|92.15|96.68|94.28|91.99|89.11|0
1645191600000|2022-02-18 13:40:00|94.48|92.08|94.05|91.65|94.48|92.08|93.7|91.3|0
1645191900000|2022-02-18 13:45:00|94.09|91.69|93.77|91.37|94.09|91.69|93|90.6|0
1645192200000|2022-02-18 13:50:00|93.73|91.33|94.68|92.28|95.25|92.85|93.38|90.98|0
1645192500000|2022-02-18 13:55:00|94.61|92.21|93.49|91.09|94.97|92.57|93.49|91.09|0
1645192800000|2022-02-18 14:00:00|93.56|91.16|95.95|93.55|96.45|94.05|91.92|89.52|0
1645193100000|2022-02-18 14:05:00|95.88|93.48|95.02|92.62|96.02|93.62|95.02|92.62|0
1645193400000|2022-02-18 14:10:00|94.6|92.2|93.34|90.94|94.81|92.41|93.34|90.94|0
1645193700000|2022-02-18 14:15:00|93.41|91.01|93.2|90.8|94.25|91.85|93.13|90.73|0
1645194000000|2022-02-18 14:20:00|93.27|90.87|93.61|91.21|93.68|91.28|92.64|90.24|0
1645194300000|2022-02-18 14:25:00|93.89|91.49|95.8|93.4|95.83|93.43|93.44|91.04|0
1645194600000|2022-02-18 14:30:00|95.37|92.97|94.1|91.7|96.8|94.4|94.1|91.7|0
1645194900000|2022-02-18 14:35:00|93.96|91.56|94.94|92.54|96.51|94.11|92.63|90.23|0
1645195200000|2022-02-18 14:40:00|95.09|92.69|92.08|89.68|95.09|92.69|91.73|89.33|0
1645195500000|2022-02-18 14:45:00|91.94|89.54|94.8|92.4|94.8|92.4|91.46|89.06|0
1645195800000|2022-02-18 14:50:00|94.87|92.47|98.45|96.05|98.52|96.12|94.8|92.4|0
1645196100000|2022-02-18 14:55:00|98.52|96.12|98.41|96.01|99.13|96.73|97.72|95.32|0
1645196400000|2022-02-18 15:00:00|98.26|95.86|97.07|94.67|98.66|96.26|96.36|93.96|0
1645196700000|2022-02-18 15:05:00|97.29|94.89|96.53|94.13|98.08|95.68|96.14|93.74|0
1645197000000|2022-02-18 15:10:00|96.28|93.88|96.43|94.03|97.79|95.39|94.79|92.39|0
1645197300000|2022-02-18 15:15:00|96.35|93.95|96.42|94.02|99.02|96.62|95.43|93.03|0
1645197600000|2022-02-18 15:20:00|96.35|93.95|94.61|92.21|96.71|94.31|94.02|91.62|0
1645197900000|2022-02-18 15:25:00|94.51|92.11|96.42|94.02|97.56|95.16|93.87|91.47|0
1645198200000|2022-02-18 15:30:00|96.53|94.13|94.8|92.4|96.53|94.13|93.96|91.56|0
1645198500000|2022-02-18 15:35:00|94.73|92.33|92.54|90.14|95.08|92.68|92.34|89.94|0
1645198800000|2022-02-18 15:40:00|92.75|90.35|93.03|90.63|93.17|90.77|91.24|88.84|0
1645199100000|2022-02-18 15:45:00|93.1|90.7|91.92|89.52|93.79|91.39|91.65|89.25|0
1645199400000|2022-02-18 15:50:00|92.2|89.8|93.3|90.9|94.06|91.66|92.2|89.8|0
1645199700000|2022-02-18 15:55:00|93.37|90.97|92.33|89.93|93.71|91.31|91.81|89.41|0
1645200000000|2022-02-18 16:00:00|92.4|90|87.62|85.22|92.4|90|87.22|84.82|0
1645200300000|2022-02-18 16:05:00|87.82|85.42|88.72|86.32|89.92|87.52|87.22|84.82|0
1645200600000|2022-02-18 16:10:00|90.69|88.29|92.43|89.55|93.35|90.95|90.49|88.09|0
1645200900000|2022-02-18 16:15:00|92.7|89.82|94.34|91.46|94.41|91.53|92.15|89.27|0
1645201200000|2022-02-18 16:20:00|94.27|91.39|95.03|92.15|95.66|92.78|94.27|91.39|0
1645201500000|2022-02-18 16:25:00|95.14|92.26|90.89|88.01|96.15|93.27|90.89|88.01|0
1645201800000|2022-02-18 16:30:00|91.05|88.17|90.61|87.73|92.11|89.23|89.8|86.92|0
1645202100000|2022-02-18 16:35:00|90.54|87.66|91.43|88.55|92.49|89.61|89.97|87.09|0
1645202400000|2022-02-18 16:40:00|91.5|88.62|90.34|87.46|92.25|89.37|90.2|87.32|0
1645202700000|2022-02-18 16:45:00|90.2|87.32|89.39|86.51|91.49|88.61|89.16|86.28|0
1645203000000|2022-02-18 16:50:00|89.53|86.65|88.05|85.17|89.66|86.78|87.72|84.84|0
1645203300000|2022-02-18 16:55:00|88.19|85.31|86.27|83.39|88.45|85.57|85.36|82.48|0
1645203600000|2022-02-18 17:00:00|86.21|83.33|85.45|82.57|86.87|83.99|83.8|80.92|0
1645203900000|2022-02-18 17:05:00|85.52|82.64|87.62|84.74|87.62|84.74|85.52|82.64|0
1645204200000|2022-02-18 17:10:00|87.69|84.81|86.07|83.19|88.68|85.8|85.74|82.86|0
1645204500000|2022-02-18 17:15:00|85.94|83.06|87.53|84.65|88.93|86.05|85.48|82.6|0
1645204800000|2022-02-18 17:20:00|87.59|84.71|85.94|83.06|87.99|85.11|85.94|83.06|0
1645205100000|2022-02-18 17:25:00|85.74|82.86|86.4|83.52|87.32|84.44|85.74|82.86|0
1645205400000|2022-02-18 17:30:00|85.8|82.92|94.37|91.49|96.71|93.83|84.37|81.49|0
1645205700000|2022-02-18 17:35:00|94.23|91.35|89.34|86.46|95.05|92.17|88.62|85.74|0
1645206000000|2022-02-18 17:40:00|89.08|86.2|85.58|82.7|90.95|88.07|85.45|82.57|0
1645206300000|2022-02-18 17:45:00|85.45|82.57|85.45|82.57|85.97|83.09|84.86|81.98|0
1645206600000|2022-02-18 17:50:00|85.38|82.5|85.51|82.63|86.55|83.67|84.67|81.79|0
1645206900000|2022-02-18 17:55:00|85.44|82.56|84.47|81.59|86.16|83.28|84.47|81.59|0
1645207200000|2022-02-18 18:00:00|84.67|81.79|84.66|81.78|85.31|82.43|84.12|81.24|0
1645207500000|2022-02-18 18:05:00|84.82|81.94|85.12|82.24|85.47|82.59|83.96|81.08|0
1645207800000|2022-02-18 18:10:00|85.05|82.17|84.15|81.27|85.25|82.37|83.95|81.07|0
1645208100000|2022-02-18 18:15:00|84.08|81.2|84.8|81.92|85|82.12|81.39|78.51|0
1645208400000|2022-02-18 18:20:00|84.74|81.86|87.54|84.66|87.7|84.82|84.54|81.66|0
1645208700000|2022-02-18 18:25:00|87.4|84.52|83.78|80.9|87.4|84.52|83.33|80.45|0
1645209000000|2022-02-18 18:30:00|83.75|80.87|84.49|81.61|84.62|81.74|83.39|80.51|0
1645209300000|2022-02-18 18:35:00|84.23|81.35|86.11|83.23|86.24|83.36|83.68|80.8|0
1645209600000|2022-02-18 18:40:00|86.05|83.17|85.52|82.64|86.24|83.36|84.81|81.93|0
1645209900000|2022-02-18 18:45:00|85.46|82.58|87.03|84.15|87.56|84.68|85.46|82.58|0
1645210200000|2022-02-18 18:50:00|86.9|84.02|88.29|85.41|88.42|85.54|86.77|83.89|0
1645210500000|2022-02-18 18:55:00|88.09|85.21|87.65|84.77|91.17|88.29|87.59|84.71|0
1645210800000|2022-02-18 19:00:00|87.59|84.71|88.38|85.5|89.19|86.31|87.59|84.71|0
1645211100000|2022-02-18 19:05:00|88.65|85.77|87.42|84.54|88.92|86.04|86.99|84.11|0
1645211400000|2022-02-18 19:10:00|87.45|84.57|87.91|85.03|88.25|85.37|87.05|84.17|0
1645211700000|2022-02-18 19:15:00|87.98|85.1|90.13|87.25|90.4|87.52|87.71|84.83|0
1645212000000|2022-02-18 19:20:00|90.19|87.31|91.28|88.4|91.28|88.4|89.71|86.83|0
1645212300000|2022-02-18 19:25:00|91.21|88.33|92.65|89.77|93.07|90.19|90.73|87.85|0
1645212600000|2022-02-18 19:30:00|92.58|89.7|93.78|90.9|95.66|92.78|92.52|89.64|0
1645212900000|2022-02-18 19:35:00|93.65|90.77|92.88|90|93.92|91.04|92.46|89.58|0
1645213200000|2022-02-18 19:40:00|92.81|89.93|91.78|88.9|93.15|90.27|91.78|88.9|0
1645213500000|2022-02-18 19:45:00|91.85|88.97|90.75|87.87|92.6|89.72|90.75|87.87|0
1645213800000|2022-02-18 19:50:00|90.79|87.91|94.82|91.94|94.82|91.94|90.35|87.47|0
1645214100000|2022-02-18 19:55:00|94.96|92.08|94.34|91.46|95.95|93.07|92.87|89.99|0
1645214400000|2022-02-18 20:00:00|94.48|91.6|92.88|90|97.16|94.28|92.4|89.52|0
1645214700000|2022-02-18 20:05:00|92.82|89.94|91.43|88.55|93.72|90.84|90.34|87.46|0
1645215000000|2022-02-18 20:10:00|91.57|88.69|90.85|87.97|93.3|90.42|86.42|83.54|0
1645215300000|2022-02-18 20:15:00|90.78|87.9|90.15|87.27|93.37|90.49|89.81|86.93|0
1645215600000|2022-02-18 20:20:00|89.88|87|91.51|88.63|92.81|89.93|89.81|86.93|0
1645215900000|2022-02-18 20:25:00|91.72|88.84|90.77|87.89|92.54|89.66|90.63|87.75|0
1645216200000|2022-02-18 20:30:00|90.83|87.95|86.4|83.52|90.83|87.95|85.29|82.41|0
1645216500000|2022-02-18 20:35:00|86.14|83.26|87.32|84.44|88.25|85.37|86.01|83.13|0
1645216800000|2022-02-18 20:40:00|87.25|84.37|90.8|87.92|91.21|88.33|87.25|84.37|0
1645217100000|2022-02-18 20:45:00|90.87|87.99|90.17|87.29|92.37|89.49|87.12|84.24|0
1645217400000|2022-02-18 20:50:00|90.38|87.5|87.62|84.74|90.38|87.5|86.57|83.69|0
1645217700000|2022-02-18 20:55:00|87.82|84.94|87.62|84.74|88.42|85.54|86.7|83.82|0
1645218000000|2022-02-18 21:00:00|88.29|85.41|89.9|87.02|90.92|88.04|88.22|85.34|0
1645218300000|2022-02-18 21:05:00|89.76|86.88|88.89|86.01|90.03|87.15|88.82|85.94|0
1645218600000|2022-02-18 21:10:00|88.82|85.94|89.15|86.27|89.29|86.41|88.28|85.4|0
1645516800000|2022-02-22 08:00:00|70.06|66.7|71.64|68.28|71.98|68.62|69.89|66.53|0
1645517100000|2022-02-22 08:05:00|71.37|68.49|71.68|68.8|72.62|69.74|70.94|68.06|0
1645517400000|2022-02-22 08:10:00|71.71|68.83|74.59|71.71|75.15|72.27|71.68|68.8|0
1645517700000|2022-02-22 08:15:00|74.68|71.8|74.69|71.81|75.42|72.54|73.08|70.2|0
1645518000000|2022-02-22 08:20:00|74.75|71.87|74.98|72.1|75.57|72.69|73.67|70.79|0
1645518300000|2022-02-22 08:25:00|75.07|72.19|74.37|71.49|75.72|72.84|74.13|71.25|0
1645518600000|2022-02-22 08:30:00|74.1|71.22|73.6|70.72|74.36|71.48|72.91|70.03|0
1645518900000|2022-02-22 08:35:00|73.57|70.69|74.19|71.31|74.39|71.51|73.25|70.37|0
1645519200000|2022-02-22 08:40:00|74.07|71.19|75.54|72.66|76.11|73.23|73.92|71.04|0
1645519500000|2022-02-22 08:45:00|75.6|72.72|75.39|72.51|75.99|73.11|74.18|71.3|0
1645519800000|2022-02-22 08:50:00|75.36|72.48|73.67|70.79|76.58|73.7|73.44|70.56|0
1645520100000|2022-02-22 08:55:00|73.5|70.62|75|72.12|75.27|72.39|73.35|70.47|0
1645520400000|2022-02-22 09:00:00|75.06|72.18|72.98|70.1|75.35|72.47|72.74|69.86|0
1645520700000|2022-02-22 09:05:00|73.03|70.15|73.85|70.97|73.85|70.97|71.93|69.05|0
1645521000000|2022-02-22 09:10:00|73.88|71|72.92|70.04|74.15|71.27|72.16|69.28|0
1645521300000|2022-02-22 09:15:00|72.97|70.09|74.26|71.38|74.26|71.38|72.39|69.51|0
1645521600000|2022-02-22 09:20:00|74.21|71.33|73.2|70.32|74.47|71.59|73.15|70.27|0
1645521900000|2022-02-22 09:25:00|73.26|70.38|74.38|71.5|74.62|71.74|73.26|70.38|0
1645522200000|2022-02-22 09:30:00|74.32|71.44|74.82|71.94|75.51|72.63|74.05|71.17|0
1645522500000|2022-02-22 09:35:00|74.79|71.91|74.79|71.91|75.3|72.42|74.47|71.59|0
1645522800000|2022-02-22 09:40:00|74.88|72|74.05|71.17|75.03|72.15|73.9|71.02|0
1645523100000|2022-02-22 09:45:00|74.02|71.14|73.58|70.7|74.23|71.35|73.49|70.61|0
1645523400000|2022-02-22 09:50:00|73.61|70.73|74.79|71.91|75.03|72.15|73.61|70.73|0
1645523700000|2022-02-22 09:55:00|74.46|71.58|73.14|70.26|74.79|71.91|72.76|69.88|0
1645524000000|2022-02-22 10:00:00|73.28|70.4|75.2|72.32|75.68|72.8|73.16|70.28|0
1645524300000|2022-02-22 10:05:00|75.23|72.35|75.59|72.71|75.74|72.86|75.02|72.14|0
1645524600000|2022-02-22 10:10:00|75.56|72.68|78.84|75.96|79.09|76.21|75.2|72.32|0
1645524900000|2022-02-22 10:15:00|78.9|76.02|79.65|76.77|79.77|76.89|78.29|75.41|0
1645525200000|2022-02-22 10:20:00|79.77|76.89|80.83|77.95|81.65|78.77|79.58|76.7|0
1645525500000|2022-02-22 10:25:00|80.77|77.89|80.74|77.86|81.65|78.77|80.52|77.64|0
1645525800000|2022-02-22 10:30:00|80.77|77.89|80.39|77.51|81.08|78.2|79.89|77.01|0
1645526100000|2022-02-22 10:35:00|80.42|77.54|85.97|83.09|85.97|83.09|80.02|77.14|0
1645526400000|2022-02-22 10:40:00|86.83|83.95|86.3|83.42|88.1|85.22|85.58|82.7|0
1645526700000|2022-02-22 10:45:00|86.63|83.75|85.64|82.76|86.9|84.02|85.12|82.24|0
1645527000000|2022-02-22 10:50:00|85.61|82.73|86.56|83.68|87.36|84.48|85.61|82.73|0
1645527300000|2022-02-22 10:55:00|86.46|83.58|84.34|81.46|86.69|83.81|84.34|81.46|0
1645527600000|2022-02-22 11:00:00|84.6|81.72|85.57|82.69|85.67|82.79|84.08|81.2|0
1645527900000|2022-02-22 11:05:00|85.44|82.56|84.04|81.16|85.47|82.59|83.65|80.77|0
1645528200000|2022-02-22 11:10:00|84.27|81.39|83.81|80.93|84.79|81.91|83.43|80.55|0
1645528500000|2022-02-22 11:15:00|83.68|80.8|84.26|81.38|84.59|81.71|83.36|80.48|0
1645528800000|2022-02-22 11:20:00|84.39|81.51|82.81|79.93|89.42|86.54|82.81|79.93|0
1645529100000|2022-02-22 11:25:00|82.64|79.76|85.26|82.38|86.41|83.53|82.64|79.76|0
1645529400000|2022-02-22 11:30:00|85.33|82.45|84.16|81.28|85.59|82.71|83.71|80.83|0
1645529700000|2022-02-22 11:35:00|84.22|81.34|82.88|80|84.67|81.79|82.88|80|0
1645530000000|2022-02-22 11:40:00|83|80.12|83.96|81.08|84.12|81.24|82.56|79.68|0
1645530300000|2022-02-22 11:45:00|84.06|81.18|84.67|81.79|84.67|81.79|83.96|81.08|0
1645530600000|2022-02-22 11:50:00|84.61|81.73|85.77|82.89|86.76|83.88|84.41|81.53|0
1645530900000|2022-02-22 11:55:00|85.84|82.96|85.51|82.63|86.2|83.32|85.51|82.63|0
1645531200000|2022-02-22 12:00:00|85.58|82.7|84.15|81.27|85.58|82.7|83.19|80.31|0
1645531500000|2022-02-22 12:05:00|84.18|81.3|84.99|82.11|85.12|82.24|84.02|81.14|0
1645531800000|2022-02-22 12:10:00|84.63|81.75|86.55|83.67|86.69|83.81|84.63|81.75|0
1645532100000|2022-02-22 12:15:00|86.52|83.64|88.74|85.86|88.74|85.86|86.45|83.57|0
1645532400000|2022-02-22 12:20:00|88.94|86.06|87.74|84.86|89.41|86.53|87.67|84.79|0
1645532700000|2022-02-22 12:25:00|87.57|84.69|87.08|84.2|87.61|84.73|87.01|84.13|0
1645533000000|2022-02-22 12:30:00|87.01|84.13|87.41|84.53|87.6|84.72|86.06|83.18|0
1645533300000|2022-02-22 12:35:00|87.47|84.59|86.64|83.76|87.54|84.66|85.37|82.49|0
1645533600000|2022-02-22 12:40:00|86.78|83.9|87.27|84.39|87.34|84.46|86.02|83.14|0
1645533900000|2022-02-22 12:45:00|87.24|84.36|87.14|84.26|88.37|85.49|87|84.12|0
1645534200000|2022-02-22 12:50:00|87.2|84.32|87.53|84.65|88.2|85.32|87.14|84.26|0
1645534500000|2022-02-22 12:55:00|87.63|84.75|87.2|84.32|87.63|84.75|87|84.12|0
1645534800000|2022-02-22 13:00:00|87.27|84.39|86.37|83.49|87.53|84.65|85.52|82.64|0
1645535100000|2022-02-22 13:05:00|86.28|83.4|86.96|84.08|87.26|84.38|85.78|82.9|0
1645535400000|2022-02-22 13:10:00|86.93|84.05|85.03|82.15|86.93|84.05|84.97|82.09|0
1645535700000|2022-02-22 13:15:00|85.06|82.18|84.99|82.59|85.68|83.11|84.4|81.86|0
1645536000000|2022-02-22 13:20:00|84.86|82.46|84.27|81.87|84.99|82.59|83.88|81.48|0
1645536300000|2022-02-22 13:25:00|84.21|81.81|83.59|81.19|84.85|82.45|83.5|81.1|0
1645536600000|2022-02-22 13:30:00|83.5|81.1|85.18|82.78|85.5|83.1|83.5|81.1|0
1645536900000|2022-02-22 13:35:00|85.11|82.71|85.99|83.59|86.03|83.63|84.85|82.45|0
1645537200000|2022-02-22 13:40:00|85.96|83.56|86.95|84.55|87.21|84.81|85.96|83.56|0
1645537500000|2022-02-22 13:45:00|87.01|84.61|86.42|84.02|87.08|84.68|85.96|83.56|0
1645537800000|2022-02-22 13:50:00|86.45|84.05|86.02|83.62|86.81|84.41|85.89|83.49|0
1645538100000|2022-02-22 13:55:00|85.89|83.49|86.08|83.68|86.41|84.01|85.69|83.29|0
1645538400000|2022-02-22 14:00:00|85.95|83.55|85.82|83.42|87.01|84.61|85.49|83.09|0
1645538700000|2022-02-22 14:05:00|85.76|83.36|85.62|83.22|85.88|83.48|85.17|82.77|0
1645539000000|2022-02-22 14:10:00|85.49|83.09|85.16|82.76|86.28|83.88|85.1|82.7|0
1645539300000|2022-02-22 14:15:00|85.29|82.89|85.1|82.7|85.49|83.09|84.71|82.31|0
1645539600000|2022-02-22 14:20:00|84.9|82.5|84.45|82.05|85.16|82.76|84.38|81.98|0
1645539900000|2022-02-22 14:25:00|84.38|81.98|82.01|79.61|84.38|81.98|82.01|79.61|0
1645540200000|2022-02-22 14:30:00|82.26|79.86|79.87|77.47|84.06|81.66|79.38|76.98|0
1645540500000|2022-02-22 14:35:00|79.84|77.44|79.82|77.42|81.63|79.23|78.33|75.93|0
1645540800000|2022-02-22 14:40:00|79.63|77.23|82.85|80.45|84.39|81.99|78.95|76.55|0
1645541100000|2022-02-22 14:45:00|82.81|80.41|88.39|85.99|88.59|86.19|82.56|80.16|0
1645541400000|2022-02-22 14:50:00|88.59|86.19|93.04|90.64|93.04|90.64|87.42|85.02|0
1645541700000|2022-02-22 14:55:00|93.18|90.78|87.36|84.96|93.18|90.78|86.63|84.23|0
1645542000000|2022-02-22 15:00:00|87.3|84.9|86.04|83.64|87.53|85.13|83.87|81.47|0
1645542300000|2022-02-22 15:05:00|86.11|83.71|85.06|82.66|86.24|83.84|83.37|80.97|0
1645542600000|2022-02-22 15:10:00|84.99|82.59|86.57|84.17|86.84|84.44|83.05|80.65|0
1645542900000|2022-02-22 15:15:00|86.7|84.3|87.37|84.97|87.57|85.17|85.98|83.58|0
1645543200000|2022-02-22 15:20:00|87.1|84.7|85.97|83.57|88.71|86.31|85.97|83.57|0
1645543500000|2022-02-22 15:25:00|86.1|83.7|89.92|87.52|89.92|87.52|86.1|83.7|0
1645543800000|2022-02-22 15:30:00|92.15|89.75|89.02|86.62|92.22|89.82|88.15|85.75|0
1645544100000|2022-02-22 15:35:00|88.62|86.22|84.12|81.72|89.09|86.69|84.08|81.68|0
1645544400000|2022-02-22 15:40:00|84.03|81.63|83.6|81.2|84.84|82.44|82.13|79.73|0
1645544700000|2022-02-22 15:45:00|83.38|80.98|83.5|81.1|84.06|81.66|82.25|79.85|0
1645545000000|2022-02-22 15:50:00|83.34|80.94|81.42|79.02|83.34|80.94|80.85|78.45|0
1645545300000|2022-02-22 15:55:00|81.48|79.08|81.61|79.21|83.33|80.93|79.97|77.57|0
1645545600000|2022-02-22 16:00:00|81.36|78.96|81.99|79.59|83.01|80.61|81.23|78.83|0
1645545900000|2022-02-22 16:05:00|81.61|79.21|80.47|78.07|82.72|80.32|80.47|78.07|0
1645546200000|2022-02-22 16:10:00|80.6|78.2|79.38|76.98|81.89|79.49|77.21|74.81|0
1645546500000|2022-02-22 16:15:00|79.51|77.11|79.01|76.61|80.13|77.73|78.33|75.93|0
1645546800000|2022-02-22 16:20:00|78.95|76.55|79.32|76.92|79.63|77.23|78.14|75.74|0
1645547100000|2022-02-22 16:25:00|79.44|77.04|80.22|77.82|82.62|80.22|78.82|76.42|0
1645547400000|2022-02-22 16:30:00|80.09|77.69|80.84|78.44|81.86|79.46|79.78|77.38|0
1645547700000|2022-02-22 16:35:00|81.47|79.07|80.15|77.75|81.47|79.07|79.1|76.7|0
1645548000000|2022-02-22 16:40:00|80.28|77.88|80.72|78.32|81.47|79.07|79.78|77.38|0
1645548300000|2022-02-22 16:45:00|80.59|78.19|81.34|78.94|81.66|79.26|80.15|77.75|0
1645548600000|2022-02-22 16:50:00|81.41|79.01|78.6|76.2|82.81|80.41|78.35|75.95|0
1645548900000|2022-02-22 16:55:00|78.41|76.01|79.96|77.56|80.02|77.62|77.86|75.46|0
1645549200000|2022-02-22 17:00:00|79.87|77.47|80.52|78.12|81.4|79|79.52|77.12|0
1645549500000|2022-02-22 17:05:00|80.46|78.06|80.96|78.56|81.59|79.19|80.15|77.75|0
1645549800000|2022-02-22 17:10:00|81.02|78.62|79.33|76.93|81.02|78.62|78.96|76.56|0
1645550100000|2022-02-22 17:15:00|79.27|76.87|77.98|75.58|79.27|76.87|77.85|75.45|0
1645550400000|2022-02-22 17:20:00|78.01|75.61|77.91|75.51|79.36|76.96|77.82|75.42|0
1645550700000|2022-02-22 17:25:00|77.67|75.27|77.97|75.57|79.02|76.62|77.55|75.15|0
1645551000000|2022-02-22 17:30:00|77.91|75.51|76.69|74.29|78.34|75.94|76.57|74.17|0
1645551300000|2022-02-22 17:35:00|76.75|74.35|77.48|75.08|78.28|75.88|76.75|74.35|0
1645551600000|2022-02-22 17:40:00|77.51|75.11|76.93|74.53|78.94|76.54|75.81|73.41|0
1645551900000|2022-02-22 17:45:00|76.81|74.41|75.43|73.03|77.3|74.9|75.07|72.67|0
1645552200000|2022-02-22 17:50:00|75.49|73.09|75.55|73.15|76.51|74.11|75.43|73.03|0
1645552500000|2022-02-22 17:55:00|75.43|73.03|75.42|73.02|76.09|73.69|74.95|72.55|0
1645552800000|2022-02-22 18:00:00|75.48|73.08|75.06|72.66|76.02|73.62|74.23|71.83|0
1645553100000|2022-02-22 18:05:00|74.95|72.55|75.78|73.38|76.2|73.8|74.89|72.49|0
1645553400000|2022-02-22 18:10:00|75.81|73.41|75.84|73.44|76.87|74.47|75.78|73.38|0
1645553700000|2022-02-22 18:15:00|75.9|73.5|73.29|70.89|75.9|73.5|72.65|70.25|0
1645554000000|2022-02-22 18:20:00|73.32|70.92|74.32|71.92|74.7|72.3|73.17|70.77|0
1645554300000|2022-02-22 18:25:00|74.23|71.83|74.17|71.77|74.47|72.07|73.58|71.18|0
1645554600000|2022-02-22 18:30:00|73.99|71.59|74.46|72.06|74.94|72.54|73.52|71.12|0
1645554900000|2022-02-22 18:35:00|74.52|72.12|73.11|70.71|74.52|72.12|72.76|70.36|0
1645555200000|2022-02-22 18:40:00|73.4|71|72|69.6|73.99|71.59|71.83|69.43|0
1645555500000|2022-02-22 18:45:00|71.89|69.49|70.99|68.59|72.23|69.83|70.85|68.45|0
1645555800000|2022-02-22 18:50:00|70.97|68.57|72.41|70.01|73.45|71.05|68.6|66.2|0
1645556100000|2022-02-22 18:55:00|72.18|69.78|73.39|70.99|73.45|71.05|72.18|69.78|0
1645556400000|2022-02-22 19:00:00|73.33|70.93|72.18|69.78|73.33|70.93|72.18|69.78|0
1645556700000|2022-02-22 19:05:00|72.29|69.89|70.87|68.47|72.41|70.01|70.7|68.3|0
1645557000000|2022-02-22 19:10:00|70.92|68.52|72.52|70.12|72.75|70.35|70.13|67.73|0
1645557300000|2022-02-22 19:15:00|72.46|70.06|71.75|69.35|73.5|71.1|71.52|69.12|0
1645557600000|2022-02-22 19:20:00|71.8|69.4|70.38|67.98|72.96|70.56|69.31|66.91|0
1645557900000|2022-02-22 19:25:00|70.63|68.23|73.65|71.25|75.19|72.79|70.63|68.23|0
1645558200000|2022-02-22 19:30:00|73.95|71.55|74.42|72.02|76.68|74.28|72.4|70|0
1645558500000|2022-02-22 19:35:00|74.44|72.04|72.47|70.07|76.29|73.89|72.21|69.81|0
1645558800000|2022-02-22 19:40:00|72.73|70.33|71.08|68.68|73.55|71.15|70.8|68.4|0
1645559100000|2022-02-22 19:45:00|71.17|68.77|75.93|73.53|75.99|73.59|69.97|67.57|0
1645559400000|2022-02-22 19:50:00|76.23|73.83|77.53|75.13|79.89|77.49|75.57|73.17|0
1645559700000|2022-02-22 19:55:00|77.65|75.25|77.83|75.43|80|77.6|77.65|75.25|0
1645560000000|2022-02-22 20:00:00|78.57|76.17|82.34|79.94|82.34|79.94|78.02|75.62|0
1645560300000|2022-02-22 20:05:00|82.21|79.81|79.4|77|82.4|80|79.4|77|0
1645560600000|2022-02-22 20:10:00|79.69|77.29|80.81|78.41|82.3|79.9|79.69|77.29|0
1645560900000|2022-02-22 20:15:00|81.19|78.79|79.75|77.35|82.59|80.19|79.25|76.85|0
1645561200000|2022-02-22 20:20:00|79.43|77.03|78.5|76.1|80.75|78.35|77.58|75.18|0
1645561500000|2022-02-22 20:25:00|78.44|76.04|79.99|77.59|81.57|79.17|78.01|75.61|0
1645561800000|2022-02-22 20:30:00|79.87|77.47|79.18|76.78|79.87|77.47|77.46|75.06|0
1645562100000|2022-02-22 20:35:00|78.99|76.59|79.8|77.4|80.12|77.72|77.88|75.48|0
1645562400000|2022-02-22 20:40:00|79.86|77.46|76.6|74.2|80.05|77.65|76.11|73.71|0
1645562700000|2022-02-22 20:45:00|76.66|74.26|75|72.6|76.66|74.26|74.64|72.24|0
1645563000000|2022-02-22 20:50:00|72.79|70.39|72.2|69.8|73.49|71.09|71.33|68.93|0
1645563300000|2022-02-22 20:55:00|72.49|70.09|75.39|72.99|75.39|72.99|72.49|70.09|0
1645563600000|2022-02-22 21:00:00|74.97|72.57|79.36|76.96|79.36|76.96|74.97|72.57|0
1645563900000|2022-02-22 21:05:00|79.3|76.9|79.17|76.77|79.36|76.96|78|75.6|0
1645564200000|2022-02-22 21:10:00|79.11|76.71|78.89|76.49|79.11|76.71|78.55|76.15|0
1645564500000|2022-02-22 21:15:00|79.24|76.44|79.18|76.38|79.52|76.72|78.99|76.19|0
1645564800000|2022-02-22 21:20:00|79.12|76.32|78.5|75.7|79.18|76.38|78.5|75.7|0
1645565100000|2022-02-22 21:25:00|78.56|75.76|78.59|75.79|78.62|75.82|78.25|75.45|0
1645565400000|2022-02-22 21:30:00|78.56|75.76|78.62|75.82|78.74|75.94|78.25|75.45|0
1645565700000|2022-02-22 21:35:00|78.56|75.76|79.05|76.25|79.11|76.31|78.5|75.7|0
1645566000000|2022-02-22 21:40:00|79.11|76.31|79.92|77.12|79.98|77.18|79.05|76.25|0
1645566300000|2022-02-22 21:45:00|79.86|77.06|79.86|77.06|79.92|77.12|79.86|77.06|0
1645566600000|2022-02-22 21:50:00|79.92|77.12|78.27|75.47|79.92|77.12|77.81|75.01|0
1645566900000|2022-02-22 21:55:00|78.24|75.44|78.1|75.3|78.37|75.57|77.75|74.95|0
1645567200000|2022-02-22 22:00:00|78.19|75.39|78.25|75.45|78.35|75.55|78.15|75.35|0
1645567500000|2022-02-22 22:05:00|78.26|75.46|77.81|75.01|78.26|75.46|77.78|74.98|0
1645567800000|2022-02-22 22:10:00|77.82|75.02|77.72|74.92|77.84|75.04|77.72|74.92|0
1645568100000|2022-02-22 22:15:00|77.81|75.01|77.77|74.97|77.86|75.06|77.71|74.91|0
1645568400000|2022-02-22 22:20:00|77.82|75.02|77.86|75.06|77.86|75.06|77.82|75.02|0
1645568700000|2022-02-22 22:25:00|77.87|75.07|78.18|75.38|78.18|75.38|77.79|74.99|0
1645569000000|2022-02-22 22:30:00|78.16|75.36|78.01|75.21|78.19|75.39|77.96|75.16|0
1645569300000|2022-02-22 22:35:00|78.06|75.26|78.13|75.33|78.27|75.47|78.06|75.26|0
1645569600000|2022-02-22 22:40:00|78.12|75.32|78.12|75.32|78.14|75.34|78.11|75.31|0
1645569900000|2022-02-22 22:45:00|78.16|75.36|78.14|75.34|78.16|75.36|78.05|75.25|0
1645570200000|2022-02-22 22:50:00|78.12|75.32|78.14|75.34|78.19|75.39|78.09|75.29|0
1645570500000|2022-02-22 22:55:00|78.12|75.32|77.97|75.17|78.13|75.33|77.92|75.12|0
1645570800000|2022-02-22 23:00:00|78.13|75.33|79.24|76.44|79.52|76.72|78.04|75.24|0
1645571100000|2022-02-22 23:05:00|79.43|76.63|79.36|76.56|79.55|76.75|79.18|76.38|0
1645571400000|2022-02-22 23:10:00|79.46|76.66|79.27|76.47|79.86|77.06|79.21|76.41|0
1645571700000|2022-02-22 23:15:00|79.33|76.53|79.52|76.72|79.52|76.72|78.9|76.1|0
1645572000000|2022-02-22 23:20:00|79.39|76.59|79.58|76.78|79.58|76.78|79.08|76.28|0
1645572300000|2022-02-22 23:25:00|79.52|76.72|80.89|78.09|81.4|78.6|79.45|76.65|0
1645572600000|2022-02-22 23:30:00|80.95|78.15|80.39|77.59|81.11|78.31|80.2|77.4|0
1645572900000|2022-02-22 23:35:00|80.45|77.65|80.07|77.27|80.51|77.71|80.01|77.21|0
1645573200000|2022-02-22 23:40:00|80.13|77.33|81.08|78.28|81.11|78.31|80.07|77.27|0
1645573500000|2022-02-22 23:45:00|81.11|78.31|81.39|78.59|81.52|78.72|80.92|78.12|0
1645573800000|2022-02-22 23:50:00|81.45|78.65|81.39|78.59|81.83|79.03|81.23|78.43|0
1645574100000|2022-02-22 23:55:00|81.45|78.65|81.13|78.33|81.64|78.84|80.88|78.08|0
1645574400000|2022-02-23 00:00:00|81.23|78.43|81.29|78.49|81.45|78.65|80.94|78.14|0
1645574700000|2022-02-23 00:05:00|81.26|78.46|80.91|78.11|81.29|78.49|80.88|78.08|0
1645575000000|2022-02-23 00:10:00|80.88|78.08|80.84|78.04|80.97|78.17|80.56|77.76|0
1645575300000|2022-02-23 00:15:00|80.69|77.89|80.88|78.08|81.26|78.46|80.62|77.82|0
1645575600000|2022-02-23 00:20:00|80.94|78.14|80.81|78.01|81.13|78.33|80.69|77.89|0
1645575900000|2022-02-23 00:25:00|80.87|78.07|80.9|78.1|81.19|78.39|80.69|77.89|0
1645576200000|2022-02-23 00:30:00|80.94|78.14|81.12|78.32|81.19|78.39|80.49|77.69|0
1645576500000|2022-02-23 00:35:00|81.09|78.29|80.65|77.85|81.12|78.32|80.49|77.69|0
1645576800000|2022-02-23 00:40:00|80.68|77.88|80.55|77.75|80.74|77.94|80.49|77.69|0
1645577100000|2022-02-23 00:45:00|80.58|77.78|80.8|78|80.93|78.13|80.55|77.75|0
1645577400000|2022-02-23 00:50:00|80.87|78.07|80.8|78|80.87|78.07|80.61|77.81|0
1645577700000|2022-02-23 00:55:00|80.87|78.07|81.18|78.38|81.24|78.44|80.77|77.97|0
1645578000000|2022-02-23 01:00:00|81.24|78.44|81.11|78.31|81.24|78.44|80.61|77.81|0
1645578300000|2022-02-23 01:05:00|81.05|78.25|81.24|78.44|81.24|78.44|81.05|78.25|0
1645578600000|2022-02-23 01:10:00|81.21|78.41|81.24|78.44|81.24|78.44|81.11|78.31|0
1645578900000|2022-02-23 01:15:00|81.17|78.37|81.24|78.44|81.24|78.44|80.98|78.18|0
1645579200000|2022-02-23 01:20:00|81.17|78.37|81.11|78.31|81.24|78.44|81.11|78.31|0
1645579500000|2022-02-23 01:25:00|81.14|78.34|80.73|77.93|81.17|78.37|80.67|77.87|0
1645579800000|2022-02-23 01:30:00|80.67|77.87|78.98|76.18|80.67|77.87|78.06|75.26|0
1645580100000|2022-02-23 01:35:00|78.95|76.15|79.69|76.89|79.85|77.05|78.92|76.12|0
1645580400000|2022-02-23 01:40:00|79.82|77.02|79.25|76.45|79.91|77.11|78.64|75.84|0
1645580700000|2022-02-23 01:45:00|79.22|76.42|78.6|75.8|79.22|76.42|78.54|75.74|0
1645581000000|2022-02-23 01:50:00|78.67|75.87|78.66|75.86|78.97|76.17|78.11|75.31|0
1645581300000|2022-02-23 01:55:00|78.73|75.93|79.84|77.04|80.03|77.23|78.66|75.86|0
1645581600000|2022-02-23 02:00:00|79.87|77.07|80.34|77.54|80.56|77.76|79.66|76.86|0
1645581900000|2022-02-23 02:05:00|80.37|77.57|79.61|76.81|80.59|77.79|79.33|76.53|0
1645582200000|2022-02-23 02:10:00|79.58|76.78|79.48|76.68|79.86|77.06|79.39|76.59|0
1645582500000|2022-02-23 02:15:00|79.45|76.65|79.26|76.46|79.45|76.65|78.89|76.09|0
1645582800000|2022-02-23 02:20:00|79.32|76.52|79.14|76.34|79.51|76.71|78.98|76.18|0
1645583100000|2022-02-23 02:25:00|79.17|76.37|78.11|75.31|79.23|76.43|77.99|75.19|0
1645583400000|2022-02-23 02:30:00|78.08|75.28|78.27|75.47|78.67|75.87|77.96|75.16|0
1645583700000|2022-02-23 02:35:00|78.33|75.53|77.83|75.03|78.42|75.62|77.77|74.97|0
1645584000000|2022-02-23 02:40:00|77.86|75.06|78.26|75.46|78.42|75.62|77.47|74.67|0
1645584300000|2022-02-23 02:45:00|78.2|75.4|77.77|74.97|78.26|75.46|77.53|74.73|0
1645584600000|2022-02-23 02:50:00|77.8|75|78.17|75.37|78.2|75.4|77.8|75|0
1645584900000|2022-02-23 02:55:00|78.1|75.3|78.01|75.21|78.38|75.58|77.92|75.12|0
1645585200000|2022-02-23 03:00:00|78.07|75.27|78.23|75.43|78.26|75.46|77.64|74.84|0
1645585500000|2022-02-23 03:05:00|78.26|75.46|78.01|75.21|78.26|75.46|77.89|75.09|0
1645585800000|2022-02-23 03:10:00|77.98|75.18|77.39|74.59|78.01|75.21|77.09|74.29|0
1645586100000|2022-02-23 03:15:00|77.42|74.62|77.97|75.17|78.25|75.45|77.39|74.59|0
1645586400000|2022-02-23 03:20:00|78.01|75.21|78.5|75.7|78.56|75.76|78.01|75.21|0
1645586700000|2022-02-23 03:25:00|78.56|75.76|79.05|76.25|79.18|76.38|78.5|75.7|0
1645587000000|2022-02-23 03:30:00|79.18|76.38|79.3|76.5|79.61|76.81|79.12|76.32|0
1645587300000|2022-02-23 03:35:00|79.36|76.56|78.86|76.06|79.46|76.66|78.8|76|0
1645587600000|2022-02-23 03:40:00|78.8|76|78.52|75.72|78.99|76.19|78.49|75.69|0
1645587900000|2022-02-23 03:45:00|78.49|75.69|78.86|76.06|78.99|76.19|78.49|75.69|0
1645588200000|2022-02-23 03:50:00|78.8|76|78.86|76.06|78.89|76.09|78.49|75.69|0
1645588500000|2022-02-23 03:55:00|78.92|76.12|79.7|76.9|79.73|76.93|78.92|76.12|0
1645588800000|2022-02-23 04:00:00|79.67|76.87|79.6|76.8|79.73|76.93|79.6|76.8|0
1645589100000|2022-02-23 04:05:00|79.67|76.87|79.6|76.8|79.67|76.87|79.6|76.8|0
1645589400000|2022-02-23 04:10:00|79.63|76.83|79.85|77.05|79.91|77.11|79.6|76.8|0
1645589700000|2022-02-23 04:15:00|79.91|77.11|79.85|77.05|79.91|77.11|79.72|76.92|0
1645590000000|2022-02-23 04:20:00|79.91|77.11|79.85|77.05|79.91|77.11|79.6|76.8|0
1645590300000|2022-02-23 04:25:00|79.91|77.11|79.35|76.55|79.91|77.11|79.16|76.36|0
1645590600000|2022-02-23 04:30:00|79.38|76.58|79.87|77.07|79.91|77.11|79.38|76.58|0
1645590900000|2022-02-23 04:35:00|79.91|77.11|79.84|77.04|79.91|77.11|79.66|76.86|0
1645591200000|2022-02-23 04:40:00|79.91|77.11|79.84|77.04|79.91|77.11|79.72|76.92|0
1645591500000|2022-02-23 04:45:00|79.9|77.1|80.47|77.67|80.47|77.67|79.84|77.04|0
1645591800000|2022-02-23 04:50:00|80.43|77.63|80.59|77.79|80.66|77.86|80.4|77.6|0
1645592100000|2022-02-23 04:55:00|80.65|77.85|80.59|77.79|80.65|77.85|80.53|77.73|0
1645592400000|2022-02-23 05:00:00|80.53|77.73|80.59|77.79|80.65|77.85|80.46|77.66|0
1645592700000|2022-02-23 05:05:00|80.52|77.72|80.65|77.85|80.65|77.85|80.52|77.72|0
1645593000000|2022-02-23 05:10:00|80.52|77.72|80.46|77.66|80.59|77.79|80.4|77.6|0
1645593300000|2022-02-23 05:15:00|80.4|77.6|80.33|77.53|80.52|77.72|80.33|77.53|0
1645593600000|2022-02-23 05:20:00|80.39|77.59|80.27|77.47|80.46|77.66|80.2|77.4|0
1645593900000|2022-02-23 05:25:00|80.3|77.5|80.52|77.72|80.64|77.84|80.08|77.28|0
1645594200000|2022-02-23 05:30:00|80.48|77.68|80.08|77.28|81.34|78.54|79.95|77.15|0
1645594500000|2022-02-23 05:35:00|80.01|77.21|79.7|76.9|80.14|77.34|79.7|76.9|0
1645594800000|2022-02-23 05:40:00|79.64|76.84|79.64|76.84|79.95|77.15|79.57|76.77|0
1645595100000|2022-02-23 05:45:00|79.7|76.9|79.82|77.02|79.88|77.08|79.45|76.65|0
1645595400000|2022-02-23 05:50:00|79.76|76.96|79.54|76.74|80.01|77.21|79.51|76.71|0
1645595700000|2022-02-23 05:55:00|79.51|76.71|79.69|76.89|79.94|77.14|79.45|76.65|0
1645596000000|2022-02-23 06:00:00|79.66|76.86|79.55|76.75|80.95|78.15|79.55|76.75|0
1645596300000|2022-02-23 06:05:00|79.62|76.82|79.61|76.81|79.93|77.13|79.55|76.75|0
1645596600000|2022-02-23 06:10:00|79.64|76.84|80.3|77.5|80.52|77.72|79.55|76.75|0
1645596900000|2022-02-23 06:15:00|80.36|77.56|80.24|77.44|80.43|77.63|80.11|77.31|0
1645597200000|2022-02-23 06:20:00|80.27|77.47|79.05|76.25|80.27|77.47|78.99|76.19|0
1645597500000|2022-02-23 06:25:00|79.08|76.28|79.11|76.31|79.23|76.43|78.67|75.87|0
1645597800000|2022-02-23 06:30:00|79.17|76.37|78.55|75.75|79.17|76.37|78.49|75.69|0
1645598100000|2022-02-23 06:35:00|78.58|75.78|78.86|76.06|79.11|76.31|78.55|75.75|0
1645598400000|2022-02-23 06:40:00|78.8|76|78.61|75.81|78.82|76.02|78.48|75.68|0
1645598700000|2022-02-23 06:45:00|78.67|75.87|79.41|76.61|79.41|76.61|78.61|75.81|0
1645599000000|2022-02-23 06:50:00|79.44|76.64|79.48|76.68|79.85|77.05|79.29|76.49|0
1645599300000|2022-02-23 06:55:00|79.54|76.74|78.14|75.34|79.6|76.8|78.05|75.25|0
1645599600000|2022-02-23 07:00:00|77.99|75.19|77.13|74.33|78.48|75.68|77.13|74.33|0
1645599900000|2022-02-23 07:05:00|77.19|74.39|78.04|75.24|78.07|75.27|76.94|74.14|0
1645600200000|2022-02-23 07:10:00|78.01|75.21|78.01|75.21|78.75|75.95|77.8|75|0
1645600500000|2022-02-23 07:15:00|77.98|75.18|78.23|75.43|78.6|75.8|77.67|74.87|0
1645600800000|2022-02-23 07:20:00|78.1|75.3|78.04|75.24|78.1|75.3|77.67|74.87|0
1645601100000|2022-02-23 07:25:00|78.13|75.33|78.53|75.73|79.22|76.42|78.04|75.24|0
1645601400000|2022-02-23 07:30:00|78.59|75.79|79.4|76.6|79.84|77.04|78.53|75.73|0
1645601700000|2022-02-23 07:35:00|79.53|76.73|80.09|77.29|80.09|77.29|79.06|76.26|0
1645602000000|2022-02-23 07:40:00|80.21|77.41|79.99|77.19|80.46|77.66|79.8|77|0
1645602300000|2022-02-23 07:45:00|80.02|77.22|79.4|76.6|80.02|77.22|79.21|76.41|0
1645602600000|2022-02-23 07:50:00|79.46|76.66|79.46|76.66|79.77|76.97|79.08|76.28|0
1645602900000|2022-02-23 07:55:00|79.58|76.78|79.58|76.78|79.96|77.16|78.99|76.19|0
1645603200000|2022-02-23 08:00:00|79.83|77.03|81.15|78.35|81.22|78.42|78.58|75.78|0
1645603500000|2022-02-23 08:05:00|83.07|80.67|81.89|79.49|83.2|80.8|81.13|78.73|0
1645603800000|2022-02-23 08:10:00|81.95|79.55|82.64|80.24|82.97|80.57|81.62|79.22|0
1645604100000|2022-02-23 08:15:00|82.71|80.31|82.58|80.18|82.77|80.37|82|79.6|0
1645604400000|2022-02-23 08:20:00|82.51|80.11|82.83|80.43|82.83|80.43|82.06|79.66|0
1645604700000|2022-02-23 08:25:00|82.7|80.3|81.04|78.64|82.83|80.43|80.95|78.55|0
1645605000000|2022-02-23 08:30:00|81.07|78.67|81.2|78.8|81.2|78.8|79.68|77.28|0
1645605300000|2022-02-23 08:35:00|81.13|78.73|81.23|78.83|81.26|78.86|80.91|78.51|0
1645605600000|2022-02-23 08:40:00|81.16|78.76|81.13|78.73|81.26|78.86|80.97|78.57|0
1645605900000|2022-02-23 08:45:00|81.2|78.8|81.13|78.73|81.26|78.86|80.78|78.38|0
1645606200000|2022-02-23 08:50:00|81.07|78.67|80.75|78.35|81.96|79.56|80.56|78.16|0
1645606500000|2022-02-23 08:55:00|80.81|78.41|81.7|79.3|81.7|79.3|80.18|77.78|0
1645606800000|2022-02-23 09:00:00|81.89|79.49|82.02|79.62|82.02|79.62|81.51|79.11|0
1645607100000|2022-02-23 09:05:00|81.96|79.56|81.83|79.43|82.02|79.62|81.51|79.11|0
1645607400000|2022-02-23 09:10:00|81.89|79.49|82.99|80.59|83.12|80.72|81.83|79.43|0
1645607700000|2022-02-23 09:15:00|83.05|80.65|83.21|80.81|83.38|80.98|82.73|80.33|0
1645608000000|2022-02-23 09:20:00|83.18|80.78|83.05|80.65|83.31|80.91|82.66|80.26|0
1645608300000|2022-02-23 09:25:00|82.95|80.55|83.05|80.65|83.37|80.97|82.66|80.26|0
1645608600000|2022-02-23 09:30:00|83.01|80.61|83.42|81.02|85.27|82.87|82.92|80.52|0
1645608900000|2022-02-23 09:35:00|83.55|81.15|82.83|80.43|83.55|81.15|82.83|80.43|0
1645609200000|2022-02-23 09:40:00|82.9|80.5|83.29|80.89|83.81|81.41|82.83|80.43|0
1645609500000|2022-02-23 09:45:00|83.42|81.02|83.61|81.21|83.61|81.21|82.96|80.56|0
1645609800000|2022-02-23 09:50:00|83.58|81.18|82.25|79.85|83.8|81.4|82.18|79.78|0
1645610100000|2022-02-23 09:55:00|82.31|79.91|81.94|79.54|82.6|80.2|81.03|78.63|0
1645610400000|2022-02-23 10:00:00|82.14|79.74|82.65|80.25|82.71|80.31|81.88|79.48|0
1645610700000|2022-02-23 10:05:00|82.58|80.18|81.24|78.84|82.78|80.38|81.21|78.81|0
1645611000000|2022-02-23 10:10:00|81.27|78.87|80.54|78.14|82.87|80.47|80.16|77.76|0
1645611300000|2022-02-23 10:15:00|80.63|78.23|81.36|78.96|81.36|78.96|80.29|77.89|0
1645611600000|2022-02-23 10:20:00|81.43|79.03|81.94|79.54|82|79.6|81.36|78.96|0
1645611900000|2022-02-23 10:25:00|81.9|79.5|81.77|79.37|82.26|79.86|81.58|79.18|0
1645612200000|2022-02-23 10:30:00|81.74|79.34|81.9|79.5|82.13|79.73|81.42|79.02|0
1645612500000|2022-02-23 10:35:00|81.87|79.47|81.71|79.31|82|79.6|81.45|79.05|0
1645612800000|2022-02-23 10:40:00|81.74|79.34|82.12|79.72|82.64|80.24|81.74|79.34|0
1645613100000|2022-02-23 10:45:00|81.99|79.59|79.65|77.25|82.06|79.66|79.52|77.12|0
1645613400000|2022-02-23 10:50:00|79.71|77.31|80.34|77.94|80.34|77.94|79.58|77.18|0
1645613700000|2022-02-23 10:55:00|80.27|77.87|81.16|78.76|81.16|78.76|80.21|77.81|0
1645614000000|2022-02-23 11:00:00|81.1|78.7|80.97|78.57|81.32|78.92|80.46|78.06|0
1645614300000|2022-02-23 11:05:00|81.09|78.69|81.03|78.63|81.38|78.98|79.52|77.12|0
1645614600000|2022-02-23 11:10:00|81.06|78.66|80.11|77.71|81.47|79.07|79.86|77.46|0
1645614900000|2022-02-23 11:15:00|80.14|77.74|79.7|77.3|80.46|78.06|79.58|77.18|0
1645615200000|2022-02-23 11:20:00|79.64|77.24|79.64|77.24|79.95|77.55|78.85|76.45|0
1645615500000|2022-02-23 11:25:00|79.89|77.49|80.01|77.61|80.2|77.8|79.57|77.17|0
1645615800000|2022-02-23 11:30:00|79.95|77.55|80.26|77.86|80.33|77.93|79.92|77.52|0
1645616100000|2022-02-23 11:35:00|80.2|77.8|79.38|76.98|80.45|78.05|79.19|76.79|0
1645616400000|2022-02-23 11:40:00|79.44|77.04|79.25|76.85|79.82|77.42|79.19|76.79|0
1645616700000|2022-02-23 11:45:00|79.19|76.79|78.51|76.11|79.44|77.04|78.44|76.04|0
1645617000000|2022-02-23 11:50:00|78.47|76.07|78.91|76.51|79.32|76.92|78.44|76.04|0
1645617300000|2022-02-23 11:55:00|78.94|76.54|77.48|75.08|79.13|76.73|77.24|74.84|0
1645617600000|2022-02-23 12:00:00|77.7|75.3|78.5|76.1|78.69|76.29|77.33|74.93|0
1645617900000|2022-02-23 12:05:00|78.56|76.16|79.31|76.91|79.5|77.1|78.56|76.16|0
1645618200000|2022-02-23 12:10:00|79.37|76.97|79.9|77.5|80.06|77.66|79|76.6|0
1645618500000|2022-02-23 12:15:00|79.94|77.54|80.14|77.74|80.27|77.87|78.21|75.81|0
1645618800000|2022-02-23 12:20:00|80.2|77.8|80.58|78.18|80.58|78.18|80.08|77.68|0
1645619100000|2022-02-23 12:25:00|80.52|78.12|80.58|78.18|80.58|78.18|80.33|77.93|0
1645619400000|2022-02-23 12:30:00|80.52|78.12|81.21|78.81|81.4|79|80.36|77.96|0
1645619700000|2022-02-23 12:35:00|81.08|78.68|81.85|79.45|82.1|79.7|81.08|78.68|0
1645620000000|2022-02-23 12:40:00|81.78|79.38|81.78|79.38|82.17|79.77|81.72|79.32|0
1645620300000|2022-02-23 12:45:00|81.85|79.45|81.17|78.77|81.85|79.45|81.14|78.74|0
1645620600000|2022-02-23 12:50:00|81.21|78.81|82.1|79.7|82.23|79.83|81.17|78.77|0
1645620900000|2022-02-23 12:55:00|82.16|79.76|81.91|79.51|82.23|79.83|81.91|79.51|0
1645621200000|2022-02-23 13:00:00|81.78|79.38|82.03|79.63|82.22|79.82|81.65|79.25|0
1645621500000|2022-02-23 13:05:00|81.97|79.57|82.74|80.34|82.87|80.47|81.97|79.57|0
1645621800000|2022-02-23 13:10:00|82.67|80.27|82.03|79.63|82.7|80.3|81.9|79.5|0
1645622100000|2022-02-23 13:15:00|82.09|79.69|82.09|79.69|82.28|79.88|81.9|79.5|0
1645622400000|2022-02-23 13:20:00|82.16|79.76|81.01|78.61|82.35|79.95|80.88|78.48|0
1645622700000|2022-02-23 13:25:00|81.1|78.7|80.91|78.51|81.32|78.92|80.69|78.29|0
1645623000000|2022-02-23 13:30:00|80.94|78.54|79.8|77.4|81.19|78.79|79.8|77.4|0
1645623300000|2022-02-23 13:35:00|79.87|77.47|80.43|78.03|80.62|78.22|79.74|77.34|0
1645623600000|2022-02-23 13:40:00|80.49|78.09|80.37|77.97|80.62|78.22|79.99|77.59|0
1645623900000|2022-02-23 13:45:00|80.4|78|79.77|77.37|80.87|78.47|79.65|77.25|0
1645624200000|2022-02-23 13:50:00|79.71|77.31|80.53|78.13|80.53|78.13|79.33|76.93|0
1645624500000|2022-02-23 13:55:00|80.47|78.07|80.91|78.51|81.16|78.76|80.47|78.07|0
1645624800000|2022-02-23 14:00:00|80.97|78.57|80.24|77.84|81.16|78.76|79.39|76.99|0
1645625100000|2022-02-23 14:05:00|80.17|77.77|80.17|77.77|80.3|77.9|79.67|77.27|0
1645625400000|2022-02-23 14:10:00|80.11|77.71|80.17|77.77|80.36|77.96|79.92|77.52|0
1645625700000|2022-02-23 14:15:00|80.23|77.83|80.17|77.77|81.09|78.69|80.17|77.77|0
1645626000000|2022-02-23 14:20:00|80.23|77.83|80.61|78.21|80.61|78.21|79.73|77.33|0
1645626300000|2022-02-23 14:25:00|80.55|78.15|79.41|77.01|80.55|78.15|79.28|76.88|0
1645626600000|2022-02-23 14:30:00|79.6|77.2|80.36|77.96|80.86|78.46|78.78|76.38|0
1645626900000|2022-02-23 14:35:00|80.29|77.89|81.39|78.99|82.25|79.85|77.97|75.57|0
1645627200000|2022-02-23 14:40:00|81.2|78.8|79.56|77.16|81.84|79.44|79|76.6|0
1645627500000|2022-02-23 14:45:00|80.12|77.72|79.87|77.47|81.52|79.12|79.81|77.41|0
1645627800000|2022-02-23 14:50:00|80|77.6|76.52|74.12|80.12|77.72|76.52|74.12|0
1645628100000|2022-02-23 14:55:00|76.59|74.19|76.58|74.18|78.24|75.84|76.52|74.12|0
1645628400000|2022-02-23 15:00:00|76.67|74.27|74.93|72.53|76.67|74.27|72.61|70.21|0
1645628700000|2022-02-23 15:05:00|75.11|72.71|72.9|70.5|75.11|72.71|72.31|69.91|0
1645629000000|2022-02-23 15:10:00|72.96|70.56|74.14|71.74|74.44|72.04|72.49|70.09|0
1645629300000|2022-02-23 15:15:00|74.03|71.63|72.31|69.91|74.03|71.63|71.9|69.5|0
1645629600000|2022-02-23 15:20:00|72.22|69.82|71.29|68.89|73.63|71.23|71.03|68.63|0
1645629900000|2022-02-23 15:25:00|71.26|68.86|69.62|67.22|71.49|69.09|69.08|66.68|0
1645630200000|2022-02-23 15:30:00|69.47|67.07|72.32|69.92|72.79|70.39|67.79|65.39|0
1645630500000|2022-02-23 15:35:00|72.26|69.86|73.31|70.91|74.25|71.85|72.2|69.8|0
1645630800000|2022-02-23 15:40:00|73.19|70.79|71.56|69.16|73.42|71.02|71.1|68.7|0
1645631100000|2022-02-23 15:45:00|71.44|69.04|71.04|68.64|72.43|70.03|70.93|68.53|0
1645631400000|2022-02-23 15:50:00|71.1|68.7|71.38|68.98|72.22|69.82|70.87|68.47|0
1645631700000|2022-02-23 15:55:00|71.56|69.16|71.32|68.92|72.39|69.99|70.35|67.95|0
1645632000000|2022-02-23 16:00:00|71.27|68.87|70.01|67.61|71.9|69.5|69.27|66.87|0
1645632300000|2022-02-23 16:05:00|69.84|67.44|69.1|66.7|70.06|67.66|68.32|65.92|0
1645632600000|2022-02-23 16:10:00|68.88|66.48|69.49|67.09|69.66|67.26|68.51|66.11|0
1645632900000|2022-02-23 16:15:00|69.21|66.81|68.99|66.59|69.27|66.87|67.92|65.52|0
1645633200000|2022-02-23 16:20:00|68.87|66.47|68.95|66.55|69.49|67.09|68.54|66.14|0
1645633500000|2022-02-23 16:25:00|68.93|66.53|68.7|66.3|69.94|67.54|68.59|66.19|0
1645633800000|2022-02-23 16:30:00|68.93|66.53|69.77|67.37|70.94|68.54|68.03|65.63|0
1645634100000|2022-02-23 16:35:00|69.88|67.48|70.51|68.11|71.54|69.14|69.15|66.75|0
1645634400000|2022-02-23 16:40:00|70.45|68.05|69.71|67.31|71.31|68.91|69.54|67.14|0
1645634700000|2022-02-23 16:45:00|69.6|67.2|71.14|68.74|71.14|68.74|69.23|66.83|0
1645635000000|2022-02-23 16:50:00|71.19|68.79|72.35|69.95|72.82|70.42|70.51|68.11|0
1645635300000|2022-02-23 16:55:00|72.41|70.01|72.14|69.74|73.46|71.06|71.43|69.03|0
1645635600000|2022-02-23 17:00:00|72.17|69.77|71.77|69.37|72.29|69.89|70.73|68.33|0
1645635900000|2022-02-23 17:05:00|71.82|69.42|71.42|69.02|71.82|69.42|70.27|67.87|0
1645636200000|2022-02-23 17:10:00|71.48|69.08|70.73|68.33|72.24|69.84|70.5|68.1|0
1645636500000|2022-02-23 17:15:00|70.79|68.39|73.47|71.07|73.5|71.1|70.79|68.39|0
1645636800000|2022-02-23 17:20:00|73.41|71.01|73.88|71.48|74.12|71.72|73.06|70.66|0
1645637100000|2022-02-23 17:25:00|73.83|71.43|74.24|71.84|74.36|71.96|73.47|71.07|0
1645637400000|2022-02-23 17:30:00|74.36|71.96|72.52|70.12|74.54|72.14|72.52|70.12|0
1645637700000|2022-02-23 17:35:00|72.58|70.18|71.47|69.07|72.64|70.24|71.24|68.84|0
1645638000000|2022-02-23 17:40:00|71.59|69.19|72.17|69.77|72.29|69.89|71.07|68.67|0
1645638300000|2022-02-23 17:45:00|72.14|69.74|71.06|68.66|72.58|70.18|70.98|68.58|0
1645638600000|2022-02-23 17:50:00|71.21|68.81|69.18|66.78|71.24|68.84|68.89|66.49|0
1645638900000|2022-02-23 17:55:00|69.29|66.89|69.17|66.77|69.57|67.17|68.55|66.15|0
1645639200000|2022-02-23 18:00:00|69.29|66.89|68.16|65.76|69.29|66.89|68.1|65.7|0
1645639500000|2022-02-23 18:05:00|68.21|65.81|67.71|65.31|68.58|66.18|67.21|64.81|0
1645639800000|2022-02-23 18:10:00|67.82|65.42|65.07|62.67|67.93|65.53|64.88|62.48|0
1645640100000|2022-02-23 18:15:00|64.96|62.56|68.41|66.01|68.63|66.23|64.12|61.72|0
1645640400000|2022-02-23 18:20:00|68.3|65.9|67.63|65.23|68.58|66.18|67.08|64.68|0
1645640700000|2022-02-23 18:25:00|67.85|65.45|66.59|64.19|68.46|66.06|66.48|64.08|0
1645641000000|2022-02-23 18:30:00|66.7|64.3|65.45|63.05|67.19|64.79|65.39|62.99|0
1645641300000|2022-02-23 18:35:00|65.5|63.1|67.63|65.23|67.96|65.56|65.34|62.94|0
1645641600000|2022-02-23 18:40:00|67.79|65.39|67.9|65.5|68.24|65.84|67.24|64.84|0
1645641900000|2022-02-23 18:45:00|68.07|65.67|67.67|65.27|69.13|66.73|67.06|64.66|0
1645642200000|2022-02-23 18:50:00|67.72|65.32|65.09|62.69|67.72|65.32|64.6|62.2|0
1645642500000|2022-02-23 18:55:00|65.14|62.74|65.85|63.45|66.07|63.67|64.66|62.26|0
1645642800000|2022-02-23 19:00:00|65.79|63.39|64.23|61.83|66.78|64.38|63.75|61.35|0
1645643100000|2022-02-23 19:05:00|64.28|61.88|66.58|64.18|67.37|64.97|63.61|61.21|0
1645643400000|2022-02-23 19:10:00|66.63|64.23|66.25|63.85|67.73|65.33|65.87|63.47|0
1645643700000|2022-02-23 19:15:00|66.11|63.71|66.38|63.98|67.12|64.72|64.95|62.55|0
1645644000000|2022-02-23 19:20:00|66.25|63.85|63.83|61.43|66.79|64.39|63.72|61.32|0
1645644300000|2022-02-23 19:25:00|63.88|61.48|64.55|62.15|65.17|62.77|63.35|60.95|0
1645644600000|2022-02-23 19:30:00|64.09|61.69|63.24|60.84|64.36|61.96|62.85|60.45|0
1645644900000|2022-02-23 19:35:00|63.3|60.9|63.37|60.97|63.98|61.58|63.24|60.84|0
1645645200000|2022-02-23 19:40:00|63.24|60.84|63.13|60.73|63.29|60.89|60.81|58.41|0
1645645500000|2022-02-23 19:45:00|63.08|60.68|63.63|61.23|64.69|62.29|62.97|60.57|0
1645645800000|2022-02-23 19:50:00|63.37|60.97|63|60.6|64.32|61.92|62.9|60.5|0
1645646100000|2022-02-23 19:55:00|62.95|60.55|62.66|60.26|63.96|61.56|62.05|59.65|0
1645646400000|2022-02-23 20:00:00|62.64|60.24|61.06|58.66|62.98|60.58|60.81|58.41|0
1645646700000|2022-02-23 20:05:00|61.01|58.61|60.6|58.2|61.94|59.54|60.2|57.8|0
1645647000000|2022-02-23 20:10:00|60.55|58.15|61.29|58.89|61.44|59.04|60.12|57.72|0
1645647300000|2022-02-23 20:15:00|61.08|58.68|61.03|58.63|62.45|60.05|60.88|58.48|0
1645647600000|2022-02-23 20:20:00|61.01|58.61|61.59|59.19|61.72|59.32|60.47|58.07|0
1645647900000|2022-02-23 20:25:00|61.54|59.14|62.69|60.29|63.11|60.71|61.13|58.73|0
1645648200000|2022-02-23 20:30:00|62.74|60.34|61.76|59.36|63.06|60.66|60.84|58.44|0
1645648500000|2022-02-23 20:35:00|61.83|59.43|60.02|57.62|62.48|60.08|60.02|57.62|0
1645648800000|2022-02-23 20:40:00|60|57.6|60.73|58.33|61.58|59.18|59.92|57.52|0
1645649100000|2022-02-23 20:45:00|60.71|58.31|59.72|57.32|61.6|59.2|59.72|57.32|0
1645649400000|2022-02-23 20:50:00|59.7|57.3|59.4|57|61.06|58.66|59|56.6|0
1645649700000|2022-02-23 20:55:00|59.45|57.05|60.35|57.95|60.6|58.2|59|56.6|0
1645650000000|2022-02-23 21:00:00|60.4|58|60.6|58.2|61.11|58.71|60.05|57.65|0
1645650300000|2022-02-23 21:05:00|60.75|58.35|60.65|58.25|61.11|58.71|60.65|58.25|0
1645650600000|2022-02-23 21:10:00|60.6|58.2|61.34|58.94|61.9|59.5|60.6|58.2|0
1645650900000|2022-02-23 21:15:00|61.54|58.74|61.44|58.64|61.74|58.94|61.39|58.59|0
1645651200000|2022-02-23 21:20:00|61.39|58.59|61.54|58.74|61.59|58.79|61.23|58.43|0
1645651500000|2022-02-23 21:25:00|61.56|58.76|61.26|58.46|61.66|58.86|61.08|58.28|0
1645651800000|2022-02-23 21:30:00|61.23|58.43|60.83|58.03|61.23|58.43|60.83|58.03|0
1645652100000|2022-02-23 21:35:00|60.77|57.97|61.2|58.4|61.41|58.61|60.32|57.52|0
1645652400000|2022-02-23 21:40:00|61.23|58.43|60.07|57.27|61.25|58.45|59.27|56.47|0
1645652700000|2022-02-23 21:45:00|60.12|57.32|60.37|57.57|60.69|57.89|60.12|57.32|0
1645653000000|2022-02-23 21:50:00|60.42|57.62|60.12|57.32|60.47|57.67|59.74|56.94|0
1645653300000|2022-02-23 21:55:00|60.09|57.29|59.79|56.99|60.12|57.32|59.47|56.67|0
1645653600000|2022-02-23 22:00:00|59.77|56.97|59.79|56.99|59.82|57.02|59.66|56.86|0
1645653900000|2022-02-23 22:05:00|59.78|56.98|59.73|56.93|59.85|57.05|59.72|56.92|0
1645654200000|2022-02-23 22:10:00|59.72|56.92|59.73|56.93|59.83|57.03|59.65|56.85|0
1645654500000|2022-02-23 22:15:00|59.71|56.91|59.7|56.9|59.77|56.97|59.65|56.85|0
1645654800000|2022-02-23 22:20:00|59.69|56.89|59.59|56.79|59.69|56.89|59.57|56.77|0
1645655100000|2022-02-23 22:25:00|59.58|56.78|59.43|56.63|59.64|56.84|59.43|56.63|0
1645655400000|2022-02-23 22:30:00|59.45|56.65|59.33|56.53|59.45|56.65|59.28|56.48|0
1645655700000|2022-02-23 22:35:00|59.32|56.52|59.29|56.49|59.5|56.7|59.29|56.49|0
1645656000000|2022-02-23 22:40:00|59.33|56.53|59.35|56.55|59.35|56.55|59.26|56.46|0
1645656300000|2022-02-23 22:45:00|59.33|56.53|59.62|56.82|59.62|56.82|59.29|56.49|0
1645656600000|2022-02-23 22:50:00|59.63|56.83|59.61|56.81|59.67|56.87|59.56|56.76|0
1645656900000|2022-02-23 22:55:00|59.6|56.8|59.96|57.16|59.96|57.16|59.59|56.79|0
1645657200000|2022-02-23 23:00:00|59.97|57.17|60.07|57.27|61.41|58.61|59.87|57.07|0
1645657500000|2022-02-23 23:05:00|60.22|57.42|59.42|56.62|60.25|57.45|59.2|56.4|0
1645657800000|2022-02-23 23:10:00|59.4|56.6|59.7|56.9|59.9|57.1|58.98|56.18|0
1645658100000|2022-02-23 23:15:00|59.65|56.85|58.66|55.86|59.85|57.05|58.56|55.76|0
1645658400000|2022-02-23 23:20:00|58.71|55.91|58.56|55.76|59|56.2|58.56|55.76|0
1645658700000|2022-02-23 23:25:00|58.61|55.81|59.74|56.94|60.34|57.54|58.61|55.81|0
1645659000000|2022-02-23 23:30:00|59.77|56.97|60.29|57.49|60.29|57.49|59.64|56.84|0
1645659300000|2022-02-23 23:35:00|60.26|57.46|60.16|57.36|60.29|57.49|59.89|57.09|0
1645659600000|2022-02-23 23:40:00|60.24|57.44|61.2|58.4|61.6|58.8|60.09|57.29|0
1645659900000|2022-02-23 23:45:00|61.25|58.45|60.59|57.79|61.27|58.47|60.51|57.71|0
1645660200000|2022-02-23 23:50:00|60.64|57.84|60.89|58.09|60.94|58.14|60.34|57.54|0
1645660500000|2022-02-23 23:55:00|60.94|58.14|60.28|57.48|61.17|58.37|60.11|57.31|0
1645660800000|2022-02-24 00:00:00|60.33|57.53|60.03|57.23|61.19|58.39|59.73|56.93|0
1645661100000|2022-02-24 00:05:00|59.96|57.16|59.58|56.78|60.33|57.53|59.14|56.34|0
1645661400000|2022-02-24 00:10:00|59.48|56.68|60.35|57.55|60.78|57.98|59.38|56.58|0
1645661700000|2022-02-24 00:15:00|60.33|57.53|59.65|56.85|60.33|57.53|59.13|56.33|0
1645662000000|2022-02-24 00:20:00|59.63|56.83|59.58|56.78|59.83|57.03|59.13|56.33|0
1645662300000|2022-02-24 00:25:00|59.53|56.73|58.25|55.45|59.83|57.03|57.32|54.52|0
1645662600000|2022-02-24 00:30:00|58.3|55.5|57.39|54.59|58.59|55.79|56.94|54.14|0
1645662900000|2022-02-24 00:35:00|57.18|54.38|58.16|55.36|58.99|56.19|56.84|54.04|0
1645663200000|2022-02-24 00:40:00|58.18|55.38|58.21|55.41|58.79|55.99|57.94|55.14|0
1645663500000|2022-02-24 00:45:00|58.18|55.38|58.23|55.43|58.35|55.55|57.84|55.04|0
1645663800000|2022-02-24 00:50:00|58.25|55.45|57.53|54.73|58.38|55.58|57.53|54.73|0
1645664100000|2022-02-24 00:55:00|56.97|54.17|55.88|53.08|57.53|54.73|55.88|53.08|0
1645664400000|2022-02-24 01:00:00|55.93|53.13|56.04|53.24|57.07|54.27|55.88|53.08|0
1645664700000|2022-02-24 01:05:00|55.97|53.17|56.73|53.93|56.83|54.03|55.83|53.03|0
1645665000000|2022-02-24 01:10:00|56.64|53.84|58.35|55.55|59.52|56.72|56.59|53.79|0
1645665300000|2022-02-24 01:15:00|58.25|55.45|57.05|54.25|58.47|55.67|56.53|53.73|0
1645665600000|2022-02-24 01:20:00|56.93|54.13|56.72|53.92|57.17|54.37|56.29|53.49|0
1645665900000|2022-02-24 01:25:00|56.67|53.87|56.81|54.01|57.14|54.34|56.6|53.8|0
1645666200000|2022-02-24 01:30:00|56.76|53.96|58|55.2|58.63|55.83|56.48|53.68|0
1645666500000|2022-02-24 01:35:00|57.96|55.16|57.93|55.13|58.22|55.42|57.48|54.68|0
1645666800000|2022-02-24 01:40:00|57.95|55.15|58|55.2|58.83|56.03|57.67|54.87|0
1645667100000|2022-02-24 01:45:00|58.02|55.22|58.68|55.88|59.26|56.46|57.88|55.08|0
1645667400000|2022-02-24 01:50:00|58.92|56.12|59.3|56.5|61.1|58.3|58.8|56|0
1645667700000|2022-02-24 01:55:00|59.18|56.38|59.1|56.3|59.47|56.67|58.54|55.74|0
1645668000000|2022-02-24 02:00:00|59.32|56.52|58.3|55.5|59.67|56.87|58.27|55.47|0
1645668300000|2022-02-24 02:05:00|58.27|55.47|57.93|55.13|58.69|55.89|57.28|54.48|0
1645668600000|2022-02-24 02:10:00|57.91|55.11|58.41|55.61|58.83|56.03|57.71|54.91|0
1645668900000|2022-02-24 02:15:00|58.34|55.54|57.72|54.92|59.44|56.64|57.65|54.85|0
1645669200000|2022-02-24 02:20:00|57.74|54.94|57.21|54.41|57.77|54.97|57.05|54.25|0
1645669500000|2022-02-24 02:25:00|57.26|54.46|55.06|52.26|57.33|54.53|55.06|52.26|0
1645669800000|2022-02-24 02:30:00|55.15|52.35|56.4|53.6|56.57|53.77|54.85|52.05|0
1645670100000|2022-02-24 02:35:00|56.38|53.58|56.85|54.05|57.16|54.36|56.09|53.29|0
1645670400000|2022-02-24 02:40:00|56.9|54.1|56.59|53.79|56.9|54.1|56.28|53.48|0
1645670700000|2022-02-24 02:45:00|56.56|53.76|55.78|52.98|57.28|54.48|55.59|52.79|0
1645671000000|2022-02-24 02:50:00|55.03|52.23|55.19|51.27|56.37|53.01|54.06|50.98|0
1645671300000|2022-02-24 02:55:00|54.94|51.02|55.52|51.6|56.52|52.6|54.57|50.65|0
1645671600000|2022-02-24 03:00:00|55.42|51.5|54.41|50.49|56.01|52.09|54.09|50.17|0
1645671900000|2022-02-24 03:05:00|54.36|50.44|49.77|45.85|54.46|50.54|49.07|45.15|0
1645672200000|2022-02-24 03:10:00|49.45|45.53|50.69|46.77|53.76|49.84|49.07|45.15|0
1645672500000|2022-02-24 03:15:00|50.99|47.07|51.06|47.14|51.8|47.88|50.13|46.21|0
1645672800000|2022-02-24 03:20:00|51.1|47.18|49.32|45.4|51.63|47.71|49.32|45.4|0
1645673100000|2022-02-24 03:25:00|49.47|45.55|49.49|45.57|49.91|45.99|48.62|44.7|0
1645673400000|2022-02-24 03:30:00|49.47|45.55|46.52|42.6|49.47|45.55|46.01|42.09|0
1645673700000|2022-02-24 03:35:00|46.62|42.7|46.61|42.69|48.04|44.12|46.16|42.24|0
1645674000000|2022-02-24 03:40:00|46.37|42.45|49.34|45.14|50.29|46.09|45.97|42.05|0
1645674300000|2022-02-24 03:45:00|49.11|44.91|50.48|46.28|50.85|46.65|49.05|44.85|0
1645674600000|2022-02-24 03:50:00|50.51|46.31|51.18|46.98|51.95|47.75|49.43|45.23|0
1645674900000|2022-02-24 03:55:00|51.33|47.13|49.95|45.75|51.33|47.13|49.55|45.35|0
1645675200000|2022-02-24 04:00:00|49.88|45.68|51|46.8|51.05|46.85|49.49|45.29|0
1645675500000|2022-02-24 04:05:00|50.98|46.78|51.3|47.1|51.78|47.58|49.96|45.76|0
1645675800000|2022-02-24 04:10:00|51.26|47.06|49.96|45.76|51.26|47.06|49.5|45.3|0
1645676100000|2022-02-24 04:15:00|49.79|45.59|50.73|46.53|51.46|47.26|48.86|44.66|0
1645676400000|2022-02-24 04:20:00|50.88|46.68|51.82|47.62|52.38|48.18|50.8|46.6|0
1645676700000|2022-02-24 04:25:00|51.86|47.66|51.45|47.25|52.27|48.07|51.13|46.93|0
1645677000000|2022-02-24 04:30:00|51.43|47.23|52.75|48.55|53.36|49.16|51.16|46.96|0
1645677300000|2022-02-24 04:35:00|52.72|48.52|52.27|48.07|52.85|48.65|52.14|47.94|0
1645677600000|2022-02-24 04:40:00|52.2|48|52.5|48.3|52.88|48.68|51.58|47.38|0
1645677900000|2022-02-24 04:45:00|52.48|48.28|53.73|49.53|53.75|49.55|52.44|48.24|0
1645678200000|2022-02-24 04:50:00|53.66|49.46|54.19|49.99|54.69|50.49|53.62|49.42|0
1645678500000|2022-02-24 04:55:00|54.22|50.02|54.15|49.95|54.66|50.46|53.97|49.77|0
1645678800000|2022-02-24 05:00:00|54.21|50.01|53.18|48.98|54.42|50.22|53|48.8|0
1645679100000|2022-02-24 05:05:00|53.24|49.04|52.78|48.58|54.01|49.81|52.28|48.08|0
1645679400000|2022-02-24 05:10:00|52.69|48.49|54.23|50.03|54.41|50.21|52.56|48.36|0
1645679700000|2022-02-24 05:15:00|54.41|50.21|52.99|48.79|54.41|50.21|52.44|48.24|0
1645680000000|2022-02-24 05:20:00|53.01|48.81|53.1|48.9|53.6|49.4|52.88|48.68|0
1645680300000|2022-02-24 05:25:00|53.14|48.94|52.72|48.52|53.87|49.67|52.64|48.44|0
1645680600000|2022-02-24 05:30:00|52.77|48.57|52.25|48.05|52.77|48.57|51.27|47.07|0
1645680900000|2022-02-24 05:35:00|52.23|48.03|51.37|47.17|52.62|48.42|51.31|47.11|0
1645681200000|2022-02-24 05:40:00|51.35|47.15|52.59|48.95|52.78|48.97|51.35|47.15|0
1645681500000|2022-02-24 05:45:00|52.52|48.88|52.2|48.56|53.22|49.58|52.13|48.49|0
1645681800000|2022-02-24 05:50:00|52.24|48.6|52.85|49.49|53.29|49.65|52|48.36|0
1645682100000|2022-02-24 05:55:00|52.96|49.6|52.2|48.84|53.32|49.96|52.13|48.77|0
1645682400000|2022-02-24 06:00:00|52.87|49.51|53.57|49.65|53.75|49.83|52.61|48.57|0
1645682700000|2022-02-24 06:05:00|53.55|49.63|54.35|50.43|54.35|50.43|53.22|49.3|0
1645683000000|2022-02-24 06:10:00|54.32|50.4|52.17|48.25|54.32|50.4|51.89|47.97|0
1645683300000|2022-02-24 06:15:00|52.13|48.21|52.28|48.36|53.71|49.79|51.54|47.62|0
1645683600000|2022-02-24 06:20:00|52.3|48.38|51.88|47.96|52.34|48.42|51.26|47.34|0
1645683900000|2022-02-24 06:25:00|51.91|47.99|50.98|47.06|52.27|48.35|50.68|46.76|0
1645684200000|2022-02-24 06:30:00|50.85|46.93|50.83|46.91|51.69|47.77|50.66|46.74|0
1645684500000|2022-02-24 06:35:00|50.85|46.93|51.55|47.63|51.57|47.65|50.15|46.23|0
1645684800000|2022-02-24 06:40:00|51.59|47.67|52.02|48.1|52.06|48.14|51.05|47.13|0
1645685100000|2022-02-24 06:45:00|52|48.08|50.1|46.18|52.09|48.17|50.05|46.13|0
1645685400000|2022-02-24 06:50:00|50.08|46.16|49.84|45.92|50.26|46.34|48.99|45.07|0
1645685700000|2022-02-24 06:55:00|49.89|45.97|51.04|47.12|51.77|47.85|49.82|45.9|0
1645686000000|2022-02-24 07:00:00|50.94|47.02|50.7|46.78|52.68|48.76|50.7|46.78|0
1645686300000|2022-02-24 07:05:00|50.64|46.72|50.93|47.01|51.19|47.27|48.64|44.72|0
1645686600000|2022-02-24 07:10:00|50.78|46.86|50.76|46.84|51.05|47.13|49.17|45.25|0
1645686900000|2022-02-24 07:15:00|50.54|46.62|49.48|45.56|50.92|47|48.78|44.86|0
1645687200000|2022-02-24 07:20:00|49.31|45.39|49.08|45.16|49.83|45.91|48.98|45.06|0
1645687500000|2022-02-24 07:25:00|49.17|45.25|48.69|44.21|49.53|45.25|48.24|43.76|0
1645687800000|2022-02-24 07:30:00|48.65|44.17|49.75|44.99|50.17|45.41|48.51|43.89|0
1645688100000|2022-02-24 07:35:00|49.67|44.91|57.11|52.07|57.36|52.32|46.66|41.62|0
1645688400000|2022-02-24 07:40:00|57|51.96|55.36|50.32|58.65|53.61|55.36|50.32|0
1645688700000|2022-02-24 07:45:00|55.49|50.45|55.35|50.31|57.01|51.97|54.47|49.43|0
1645689000000|2022-02-24 07:50:00|55.3|50.26|54.89|49.85|56.04|51|54.43|49.39|0
1645689300000|2022-02-24 07:55:00|54.93|49.89|54.2|49.16|56.41|51.37|54.2|49.16|0
1645689600000|2022-02-24 08:00:00|54.37|49.33|56.11|50.51|56.47|50.87|53.55|48.06|0
1645689900000|2022-02-24 08:05:00|55.71|50.91|57.63|52.83|57.77|52.97|55.71|50.91|0
1645690200000|2022-02-24 08:10:00|57.7|52.9|54.71|49.91|58.34|53.54|54.66|49.86|0
1645690500000|2022-02-24 08:15:00|54.55|49.75|56.16|51.36|56.16|51.36|54.27|49.47|0
1645690800000|2022-02-24 08:20:00|56.2|51.4|55.17|50.37|57.48|52.68|54.74|49.94|0
1645691100000|2022-02-24 08:25:00|55.21|50.41|53.81|49.01|56.14|51.34|53.28|48.48|0
1645691400000|2022-02-24 08:30:00|53.88|49.08|54.52|49.72|54.96|50.16|53.24|48.44|0
1645691700000|2022-02-24 08:35:00|54.63|49.83|53.96|49.16|54.81|50.01|53.13|48.33|0
1645692000000|2022-02-24 08:40:00|54.01|49.21|52.86|48.06|54.25|49.45|52.76|47.96|0
1645692300000|2022-02-24 08:45:00|52.79|47.99|53.25|48.45|54.09|49.29|52.27|47.47|0
1645692600000|2022-02-24 08:50:00|53.19|48.39|52.2|47.88|53.76|49.44|52.2|47.88|0
1645692900000|2022-02-24 08:55:00|52.22|47.9|53.69|49.37|54.38|50.06|52.22|47.9|0
1645693200000|2022-02-24 09:00:00|53.6|49.28|54.16|49.84|54.4|50.08|52.92|48.6|0
1645693500000|2022-02-24 09:05:00|54.18|49.86|55.99|51.67|56.93|52.61|53.62|49.3|0
1645693800000|2022-02-24 09:10:00|55.92|51.6|53.73|49.41|55.92|51.6|52.2|47.88|0
1645694100000|2022-02-24 09:15:00|53.87|49.55|54.58|50.26|55.33|51.01|53.69|49.37|0
1645694400000|2022-02-24 09:20:00|54.44|50.12|55.39|51.07|56.21|51.89|54.4|50.08|0
1645694700000|2022-02-24 09:25:00|55.57|51.25|53.44|49.12|55.79|51.47|53.26|48.94|0
1645695000000|2022-02-24 09:30:00|53.46|49.14|53.75|49.43|54.24|49.92|53.19|48.87|0
1645695300000|2022-02-24 09:35:00|53.77|49.45|53.5|49.18|53.77|49.45|52.84|48.52|0
1645695600000|2022-02-24 09:40:00|53.55|49.23|52.14|47.82|53.95|49.63|51.49|47.17|0
1645695900000|2022-02-24 09:45:00|52.16|47.84|52.97|48.65|53.15|48.83|51.99|47.67|0
1645696200000|2022-02-24 09:50:00|52.93|48.61|52.01|47.69|53.44|49.12|51.6|47.28|0
1645696500000|2022-02-24 09:55:00|51.9|47.58|51.42|47.1|52.64|48.32|51.42|47.1|0
1645696800000|2022-02-24 10:00:00|51.38|47.06|51.68|47.36|51.83|47.51|50.99|46.67|0
1645697100000|2022-02-24 10:05:00|51.7|47.38|53.45|49.13|53.5|49.18|51.57|47.25|0
1645697400000|2022-02-24 10:10:00|53.54|49.22|52.33|48.01|53.54|49.22|52.05|47.73|0
1645697700000|2022-02-24 10:15:00|52.2|47.88|51.27|46.95|52.35|48.03|51.1|46.78|0
1645698000000|2022-02-24 10:20:00|51.29|46.97|49.93|45.61|51.38|47.06|49.55|45.23|0
1645698300000|2022-02-24 10:25:00|49.87|45.55|51.85|47.53|51.85|47.53|49.27|44.95|0
1645698600000|2022-02-24 10:30:00|51.78|47.46|52.71|48.39|52.91|48.59|51.25|46.93|0
1645698900000|2022-02-24 10:35:00|52.6|48.28|53.04|48.72|53.06|48.74|51.33|47.01|0
1645699200000|2022-02-24 10:40:00|53|48.68|52.62|48.3|53.99|49.67|52.62|48.3|0
1645699500000|2022-02-24 10:45:00|52.67|48.35|53.26|48.94|53.48|49.16|52.17|47.85|0
1645699800000|2022-02-24 10:50:00|53.3|48.98|51.73|47.41|53.43|49.11|51.73|47.41|0
1645700100000|2022-02-24 10:55:00|51.6|47.28|51.67|47.35|52.14|47.82|51.41|47.09|0
1645700400000|2022-02-24 11:00:00|51.65|47.33|50.31|45.99|52.16|47.84|50.2|45.88|0
1645700700000|2022-02-24 11:05:00|50.39|46.07|49.66|45.34|50.54|46.22|49.43|45.11|0
1645701000000|2022-02-24 11:10:00|49.53|45.21|51.4|47.08|51.6|47.28|49.36|45.04|0
1645701300000|2022-02-24 11:15:00|51.32|47|50.05|45.73|51.47|47.15|49.74|45.42|0
1645701600000|2022-02-24 11:20:00|50.09|45.77|51.74|47.42|51.74|47.42|50.05|45.73|0
1645701900000|2022-02-24 11:25:00|51.59|47.27|50.39|46.07|51.79|47.47|49.91|45.59|0
1645702200000|2022-02-24 11:30:00|50.43|46.11|49.49|45.17|50.95|46.63|49.49|45.17|0
1645702500000|2022-02-24 11:35:00|49.53|45.21|49.72|45.4|49.72|45.4|49.2|44.88|0
1645702800000|2022-02-24 11:40:00|49.7|45.38|52.23|47.91|52.23|47.91|49.36|45.04|0
1645703100000|2022-02-24 11:45:00|52.21|47.89|52.45|48.13|53.14|48.82|51.76|47.44|0
1645703400000|2022-02-24 11:50:00|52.4|48.08|52.21|47.89|53.49|49.17|52.01|47.69|0
1645703700000|2022-02-24 11:55:00|52.12|47.8|53.56|49.24|53.56|49.24|51.86|47.54|0
1645704000000|2022-02-24 12:00:00|53.51|49.19|51.82|47.5|53.53|49.21|51.41|47.09|0
1645704300000|2022-02-24 12:05:00|51.73|47.41|50.46|46.14|51.75|47.43|50.46|46.14|0
1645704600000|2022-02-24 12:10:00|50.44|46.12|51.97|47.65|51.97|47.65|50.29|45.97|0
1645704900000|2022-02-24 12:15:00|51.92|47.6|51.13|46.81|52.7|48.38|50.88|46.56|0
1645705200000|2022-02-24 12:20:00|51.15|46.83|50.86|46.54|51.15|46.83|50.37|46.05|0
1645705500000|2022-02-24 12:25:00|50.77|46.45|50.54|46.22|51.05|46.73|50.14|45.82|0
1645705800000|2022-02-24 12:30:00|50.5|46.18|47.8|43.48|50.64|46.32|47.62|43.3|0
1645706100000|2022-02-24 12:35:00|47.76|43.44|48.08|43.76|48.12|43.8|47.39|43.07|0
1645706400000|2022-02-24 12:40:00|48.1|43.78|47.88|43.56|48.1|43.78|47.39|43.07|0
1645706700000|2022-02-24 12:45:00|47.96|43.64|48.65|44.33|48.7|44.38|46.93|42.61|0
1645707000000|2022-02-24 12:50:00|48.74|44.42|49.06|44.74|49.47|45.15|48.65|44.33|0
1645707300000|2022-02-24 12:55:00|49.08|44.76|49.31|44.99|49.43|45.11|48.16|43.84|0
1645707600000|2022-02-24 13:00:00|49.39|45.07|49.22|44.9|49.95|45.63|48.77|44.45|0
1645707900000|2022-02-24 13:05:00|49.45|45.13|47.95|43.63|49.51|45.19|47.91|43.59|0
1645708200000|2022-02-24 13:10:00|48.07|43.75|47.93|43.61|48.32|44|47.91|43.59|0
1645708500000|2022-02-24 13:15:00|47.99|43.67|47.6|43.28|48.31|43.99|47.18|42.86|0
1645708800000|2022-02-24 13:20:00|47.54|43.22|47.06|42.74|47.74|43.42|46.9|42.58|0
1645709100000|2022-02-24 13:25:00|47.1|42.78|46.49|42.17|47.12|42.8|46.24|41.92|0
1645709400000|2022-02-24 13:30:00|46.45|42.13|47.56|43.24|47.56|43.24|46.3|41.98|0
1645709700000|2022-02-24 13:35:00|47.52|43.2|47.35|43.03|48.08|43.76|47.07|42.75|0
1645710000000|2022-02-24 13:40:00|47.39|43.07|49.27|45.91|49.35|45.99|46.39|42.55|0
1645710300000|2022-02-24 13:45:00|49.29|45.93|47.86|44.5|49.4|46.04|46.62|43.26|0
1645710600000|2022-02-24 13:50:00|47.78|44.42|47.67|44.31|48.69|45.33|47.53|44.17|0
1645710900000|2022-02-24 13:55:00|47.61|44.25|46.55|43.19|47.84|44.48|46.51|43.15|0
1645711200000|2022-02-24 14:00:00|46.47|43.11|47.49|44.13|47.69|44.33|46.47|43.11|0
1645711500000|2022-02-24 14:05:00|47.45|44.09|48.2|44.84|49.02|45.66|47.45|44.09|0
1645711800000|2022-02-24 14:10:00|48.27|44.91|47.24|43.88|48.27|44.91|46.91|43.55|0
1645712100000|2022-02-24 14:15:00|47.32|43.96|48|44.64|48.1|44.74|47.26|43.9|0
1645712400000|2022-02-24 14:20:00|47.95|44.59|46.91|43.55|48.39|45.03|46.71|43.35|0
1645712700000|2022-02-24 14:25:00|46.87|43.51|45.71|42.35|46.87|43.51|45.67|42.31|0
1645713000000|2022-02-24 14:30:00|45.89|42.53|48.3|44.94|49.18|45.82|45.31|41.95|0
1645713300000|2022-02-24 14:35:00|47.81|44.45|50.14|46.78|50.14|46.78|46.59|43.23|0
1645713600000|2022-02-24 14:40:00|49.65|46.29|46.73|43.37|50.05|46.69|45.54|42.18|0
1645713900000|2022-02-24 14:45:00|46.57|43.21|49.72|46.36|49.72|46.36|45.5|42.14|0
1645714200000|2022-02-24 14:50:00|50.15|46.79|48.53|45.17|52.3|48.94|47.08|43.72|0
1645714500000|2022-02-24 14:55:00|48.57|45.21|50.22|46.86|50.22|46.86|47.48|44.12|0
1645714800000|2022-02-24 15:00:00|50.11|46.75|46.74|43.38|50.11|46.75|46.37|43.01|0
1645715100000|2022-02-24 15:05:00|46.53|43.17|51.62|48.26|51.64|48.28|45.8|42.44|0
1645715400000|2022-02-24 15:10:00|51.55|48.19|54.41|51.05|54.68|51.32|50.73|47.37|0
1645715700000|2022-02-24 15:15:00|54.31|50.95|56.13|52.77|56.16|52.8|53.59|50.23|0
1645716000000|2022-02-24 15:20:00|56.16|52.8|54.46|51.1|58.14|54.78|51.53|48.17|0
1645716300000|2022-02-24 15:25:00|54.26|50.9|52.42|49.06|54.97|51.61|51.37|48.01|0
1645716600000|2022-02-24 15:30:00|52.38|49.02|54.17|50.81|54.77|51.41|51.15|47.79|0
1645716900000|2022-02-24 15:35:00|53.9|50.54|52.6|49.24|54.49|51.13|51.24|47.88|0
1645717200000|2022-02-24 15:40:00|52.51|49.15|52.86|49.5|53.31|49.95|50.67|47.31|0
1645717500000|2022-02-24 15:45:00|52.8|49.44|54.94|51.58|55.64|52.28|52.48|49.12|0
1645717800000|2022-02-24 15:50:00|54.99|51.63|56.79|53.43|57.03|53.67|54.07|50.71|0
1645718100000|2022-02-24 15:55:00|56.84|53.48|55.58|52.22|57.64|54.28|55.08|51.72|0
1645718400000|2022-02-24 16:00:00|55.72|52.36|56.02|52.66|57.34|53.98|53.84|50.48|0
1645718700000|2022-02-24 16:05:00|55.86|52.5|58.9|55.54|59.6|56.24|55.58|52.22|0
1645719000000|2022-02-24 16:10:00|58.94|55.58|60.3|56.94|60.67|57.31|57.77|54.41|0
1645719300000|2022-02-24 16:15:00|60.33|56.97|58.81|55.45|60.33|56.97|57.61|54.25|0
1645719600000|2022-02-24 16:20:00|58.95|55.59|56.75|53.39|59.15|55.79|55.72|52.36|0
1645719900000|2022-02-24 16:25:00|56.94|53.58|55.79|52.43|57.7|54.34|55.58|52.22|0
1645720200000|2022-02-24 16:30:00|55.9|52.54|56.21|52.85|57.27|53.91|54.84|51.48|0
1645720500000|2022-02-24 16:35:00|56.23|52.87|56.91|53.55|56.98|53.62|54.84|51.48|0
1645720800000|2022-02-24 16:40:00|56.93|53.57|54.1|50.74|56.93|53.57|53.79|50.43|0
1645721100000|2022-02-24 16:45:00|54.19|50.83|56.06|52.7|56.58|53.22|53.15|49.79|0
1645721400000|2022-02-24 16:50:00|56.3|52.94|58.28|54.92|58.38|55.02|56.2|52.84|0
1645721700000|2022-02-24 16:55:00|58.18|54.82|59.46|56.1|59.53|56.17|57.61|54.25|0
1645722000000|2022-02-24 17:00:00|59.41|56.05|59.29|55.93|59.58|56.22|58.73|55.37|0
1645722300000|2022-02-24 17:05:00|59.1|55.74|57.18|53.82|59.48|56.12|57.18|53.82|0
1645722600000|2022-02-24 17:10:00|57.47|54.11|54.72|51.36|57.85|54.49|54.72|51.36|0
1645722900000|2022-02-24 17:15:00|54.81|51.45|55.13|51.77|55.69|52.33|54.22|50.86|0
1645723200000|2022-02-24 17:20:00|55.18|51.82|53.63|50.27|55.5|52.14|53.23|49.87|0
1645723500000|2022-02-24 17:25:00|53.59|50.23|53.49|50.13|55.04|51.68|52.68|49.32|0
1645723800000|2022-02-24 17:30:00|53.53|50.17|52.57|49.21|54.6|51.24|51.84|48.48|0
1645724100000|2022-02-24 17:35:00|52.28|48.92|55.59|52.23|55.87|52.51|52.28|48.92|0
1645724400000|2022-02-24 17:40:00|55.78|52.42|55.1|51.74|56.67|53.31|53.54|50.18|0
1645724700000|2022-02-24 17:45:00|55.28|51.92|54.16|50.8|55.7|52.34|54.16|50.8|0
1645725000000|2022-02-24 17:50:00|54.32|50.96|54.48|51.12|55.01|51.65|53.77|50.41|0
1645725300000|2022-02-24 17:55:00|54.5|51.14|53.32|49.96|55.51|52.15|53.09|49.73|0
1645725600000|2022-02-24 18:00:00|53.29|49.93|52.87|49.51|53.32|49.96|52.15|48.79|0
1645725900000|2022-02-24 18:05:00|52.82|49.46|54.93|51.57|55.09|51.73|52.82|49.46|0
1645726200000|2022-02-24 18:10:00|54.98|51.62|55.74|52.38|56.12|52.76|54.08|50.72|0
1645726500000|2022-02-24 18:15:00|55.83|52.47|56.21|52.85|56.63|53.27|54.91|51.55|0
1645726800000|2022-02-24 18:20:00|56.07|52.71|56.01|52.65|58.21|54.85|55.97|52.61|0
1645727100000|2022-02-24 18:25:00|56.29|52.93|55.02|51.66|56.85|53.49|54.9|51.54|0
1645727400000|2022-02-24 18:30:00|55.09|51.73|55.41|52.05|56.38|53.02|54.77|51.41|0
1645727700000|2022-02-24 18:35:00|55.48|52.12|56.58|53.22|57.47|54.11|55.04|51.68|0
1645728000000|2022-02-24 18:40:00|56.49|53.13|55.5|52.14|57.11|53.75|55.41|52.05|0
1645728300000|2022-02-24 18:45:00|55.32|51.96|60.76|57.4|61.01|57.65|54.44|51.08|0
1645728600000|2022-02-24 18:50:00|60.86|57.5|58.83|55.47|62.88|59.52|58.73|55.37|0
1645728900000|2022-02-24 18:55:00|58.9|55.54|56.64|53.28|59.25|55.89|55.86|52.5|0
1645729200000|2022-02-24 19:00:00|56.45|53.09|57.03|53.67|57.16|53.8|54.31|50.95|0
1645729500000|2022-02-24 19:05:00|57.22|53.86|55.14|51.78|58.27|54.91|54.87|51.51|0
1645729800000|2022-02-24 19:10:00|55.21|51.85|58.71|55.35|58.71|55.35|55.21|51.85|0
1645730100000|2022-02-24 19:15:00|58.42|55.06|59.06|55.7|59.16|55.8|56.79|53.43|0
1645730400000|2022-02-24 19:20:00|58.96|55.6|56.98|53.62|59.86|56.5|56.31|52.95|0
1645730700000|2022-02-24 19:25:00|57.08|53.72|57.76|54.4|57.9|54.54|56.41|53.05|0
1645731000000|2022-02-24 19:30:00|57.8|54.44|60.93|57.57|61.03|57.67|57.76|54.4|0
1645731300000|2022-02-24 19:35:00|61.18|57.82|60.16|56.8|65.15|61.79|59.58|56.22|0
1645731600000|2022-02-24 19:40:00|60.19|56.83|59.17|55.81|61.16|57.8|58.09|54.73|0
1645731900000|2022-02-24 19:45:00|58.93|55.57|62.96|59.6|62.96|59.6|58.83|55.47|0
1645732200000|2022-02-24 19:50:00|63.07|59.71|63.4|60.04|63.61|60.25|61.5|58.14|0
1645732500000|2022-02-24 19:55:00|63.51|60.15|60.56|57.2|63.51|60.15|58.94|55.58|0
1645732800000|2022-02-24 20:00:00|60.51|57.15|62.96|59.6|63.06|59.7|59.72|56.36|0
1645733100000|2022-02-24 20:05:00|62.85|59.49|62.04|59.16|63.37|60.01|62.04|58.92|0
1645733400000|2022-02-24 20:10:00|61.88|59|63.05|60.17|63.13|60.25|61.83|58.95|0
1645733700000|2022-02-24 20:15:00|63.03|60.15|62.97|60.09|63.18|60.3|61.93|59.05|0
1645734000000|2022-02-24 20:20:00|63.13|60.25|62.97|60.09|63.18|60.3|61.72|58.84|0
1645734300000|2022-02-24 20:25:00|62.94|60.06|61.05|58.17|63.66|60.78|60.85|57.97|0
1645734600000|2022-02-24 20:30:00|61|58.12|67.05|64.17|67.05|64.17|61|58.12|0
1645734900000|2022-02-24 20:35:00|67.22|64.34|67.09|64.21|69.16|66.28|66.16|63.28|0
1645735200000|2022-02-24 20:40:00|67.34|64.46|65.58|62.7|67.59|64.71|65.39|62.51|0
1645735500000|2022-02-24 20:45:00|65.5|62.62|65.72|62.84|67.03|64.15|65.28|62.4|0
1645735800000|2022-02-24 20:50:00|66.32|63.44|70.71|67.83|71.2|68.32|66.32|63.44|0
1645736100000|2022-02-24 20:55:00|70.91|68.03|69.04|66.16|71.32|68.44|67.7|64.82|0
1645736400000|2022-02-24 21:00:00|68.87|65.99|67.7|64.82|70.01|67.13|66.92|64.04|0
1645736700000|2022-02-24 21:05:00|67.58|64.7|69.52|66.64|69.52|66.64|67.31|64.43|0
1645737000000|2022-02-24 21:10:00|69.64|66.76|68.1|65.22|69.86|66.98|67.85|64.97|0
1645737300000|2022-02-24 21:15:00|68.65|65.29|68.64|65.28|69.03|65.67|68.31|64.95|0
1645737600000|2022-02-24 21:20:00|68.7|65.34|68.42|65.06|68.78|65.42|67.73|64.37|0
1645737900000|2022-02-24 21:25:00|68.31|64.95|68.39|65.03|68.64|65.28|68.2|64.84|0
1645738200000|2022-02-24 21:30:00|68.45|65.09|68.17|64.81|68.53|65.17|67.98|64.62|0
1645738500000|2022-02-24 21:35:00|68.22|64.86|68.03|64.67|68.42|65.06|68.03|64.67|0
1645738800000|2022-02-24 21:40:00|67.97|64.61|68.42|65.06|68.64|65.28|67.92|64.56|0
1645739100000|2022-02-24 21:45:00|68.55|65.19|70.12|66.76|70.15|66.79|68.53|65.17|0
1645739400000|2022-02-24 21:50:00|70.03|66.67|71.17|67.81|71.31|67.95|69.87|66.51|0
1645739700000|2022-02-24 21:55:00|71.34|67.98|68.99|65.63|71.54|68.18|68.97|65.61|0
1645740000000|2022-02-24 22:00:00|69.17|65.81|69.35|65.99|69.37|66.01|69.15|65.79|0
1645740300000|2022-02-24 22:05:00|69.36|66|69.35|65.99|69.39|66.03|69.3|65.94|0
1645740600000|2022-02-24 22:10:00|69.36|66|69.57|66.21|69.66|66.3|69.33|65.97|0
1645740900000|2022-02-24 22:15:00|69.59|66.23|69.61|66.25|69.61|66.25|69.5|66.14|0
1645741200000|2022-02-24 22:20:00|69.63|66.27|69.58|66.22|69.67|66.31|69.54|66.18|0
1645741500000|2022-02-24 22:25:00|69.55|66.19|69.54|66.18|69.55|66.19|69.54|66.18|0
1645741800000|2022-02-24 22:30:00|69.55|66.19|69.57|66.21|69.57|66.21|69.46|66.1|0
1645742100000|2022-02-24 22:35:00|69.54|66.18|69.54|66.18|69.71|66.35|69.35|65.99|0
1645742400000|2022-02-24 22:40:00|69.49|66.13|69.49|66.13|69.66|66.3|69.49|66.13|0
1645742700000|2022-02-24 22:45:00|69.53|66.17|69.37|66.01|69.54|66.18|69.37|66.01|0
1645743000000|2022-02-24 22:50:00|69.39|66.03|69.21|65.85|69.39|66.03|69.21|65.85|0
1645743300000|2022-02-24 22:55:00|69.17|65.81|69.25|65.89|69.37|66.01|69.13|65.77|0
1645743600000|2022-02-24 23:00:00|68.42|65.06|68.17|64.81|68.98|65.62|67.37|64.01|0
1645743900000|2022-02-24 23:05:00|68.2|64.84|68.31|64.95|69|65.64|68.09|64.73|0
1645744200000|2022-02-24 23:10:00|68.23|64.87|68.47|65.11|68.67|65.31|67.81|64.45|0
1645744500000|2022-02-24 23:15:00|68.36|65|67.73|64.37|68.5|65.14|67.42|64.06|0
1645744800000|2022-02-24 23:20:00|67.62|64.26|67.97|64.61|68.03|64.67|66.77|63.41|0
1645745100000|2022-02-24 23:25:00|67.86|64.5|66.9|63.54|67.86|64.5|66.47|63.11|0
1645745400000|2022-02-24 23:30:00|66.74|63.38|65.66|62.3|66.93|63.57|65.66|62.3|0
1645745700000|2022-02-24 23:35:00|65.79|62.43|66.68|63.32|66.74|63.38|65.79|62.43|0
1645746000000|2022-02-24 23:40:00|66.74|63.38|66.57|63.21|66.76|63.4|66.25|62.89|0
1645746300000|2022-02-24 23:45:00|66.68|63.32|67.06|63.7|67.14|63.78|66.25|62.89|0
1645746600000|2022-02-24 23:50:00|66.98|63.62|67.39|64.03|67.63|64.27|66.9|63.54|0
1645746900000|2022-02-24 23:55:00|67.44|64.08|67.17|63.81|67.5|64.14|66.95|63.59|0
1645747200000|2022-02-25 00:00:00|67.14|63.78|68.71|65.35|68.71|65.35|67.14|63.78|0
1645747500000|2022-02-25 00:05:00|68.76|65.4|69.01|65.65|69.18|65.82|68.1|64.74|0
1645747800000|2022-02-25 00:10:00|68.96|65.6|68.68|65.32|68.96|65.6|67.85|64.49|0
1645748100000|2022-02-25 00:15:00|68.57|65.21|69.09|65.73|69.24|65.88|68.4|65.04|0
1645748400000|2022-02-25 00:20:00|69.18|65.82|70.92|67.56|70.98|67.62|69.18|65.82|0
1645748700000|2022-02-25 00:25:00|70.98|67.62|70.64|67.28|71.49|68.13|70.64|67.28|0
1645749000000|2022-02-25 00:30:00|70.66|67.3|70.92|67.56|71.2|67.84|70.41|67.05|0
1645749300000|2022-02-25 00:35:00|70.86|67.5|70.58|67.22|70.92|67.56|70.35|66.99|0
1645749600000|2022-02-25 00:40:00|70.49|67.13|70.77|67.41|70.97|67.61|70.46|67.1|0
1645749900000|2022-02-25 00:45:00|70.75|67.39|70.58|67.22|70.86|67.5|70.46|67.1|0
1645750200000|2022-02-25 00:50:00|70.52|67.16|67.46|64.1|70.58|67.22|67.13|63.77|0
1645750500000|2022-02-25 00:55:00|67.4|64.04|67.84|64.48|68.42|65.06|67.26|63.9|0
1645750800000|2022-02-25 01:00:00|68.17|64.81|67.4|64.04|68.17|64.81|67.07|63.71|0
1645751100000|2022-02-25 01:05:00|67.29|63.93|68.97|65.61|69.11|65.75|67.29|63.93|0
1645751400000|2022-02-25 01:10:00|69.08|65.72|68.77|65.41|69.11|65.75|68.11|64.75|0
1645751700000|2022-02-25 01:15:00|68.66|65.3|69.16|65.8|69.22|65.86|68.44|65.08|0
1645752000000|2022-02-25 01:20:00|69.22|65.86|68.83|65.47|69.89|66.53|68.77|65.41|0
1645752300000|2022-02-25 01:25:00|68.77|65.41|68.44|65.08|69.07|65.71|68|64.64|0
1645752600000|2022-02-25 01:30:00|68.49|65.13|69.05|65.69|69.33|65.97|68.44|65.08|0
1645752900000|2022-02-25 01:35:00|69.21|65.85|67.99|64.63|69.21|65.85|67.99|64.63|0
1645753200000|2022-02-25 01:40:00|67.83|64.47|66.92|63.56|68.13|64.77|66.92|63.56|0
1645753500000|2022-02-25 01:45:00|66.32|62.96|65.94|62.58|66.92|63.56|65.48|62.12|0
1645753800000|2022-02-25 01:50:00|65.91|62.55|66.32|62.96|66.48|63.12|65.73|62.37|0
1645754100000|2022-02-25 01:55:00|66.43|63.07|67.41|64.05|67.49|64.13|65.97|62.61|0
1645754400000|2022-02-25 02:00:00|67.32|63.96|67.08|63.72|67.52|64.16|66.91|63.55|0
1645754700000|2022-02-25 02:05:00|67.02|63.66|66.91|63.55|67.79|64.43|66.86|63.5|0
1645755000000|2022-02-25 02:10:00|66.88|63.52|67.1|63.74|67.29|63.93|66.26|62.9|0
1645755300000|2022-02-25 02:15:00|67.07|63.71|67.51|64.15|67.68|64.32|66.75|63.39|0
1645755600000|2022-02-25 02:20:00|67.57|64.21|66.31|62.95|67.62|64.26|65.99|62.63|0
1645755900000|2022-02-25 02:25:00|66.26|62.9|66.25|62.89|66.26|62.9|65.07|61.71|0
1645756200000|2022-02-25 02:30:00|66.31|62.95|66.42|63.06|66.42|63.06|65.82|62.46|0
1645756500000|2022-02-25 02:35:00|66.52|63.16|65.55|62.19|66.55|63.19|65.34|61.98|0
1645756800000|2022-02-25 02:40:00|65.5|62.14|65.23|61.87|65.77|62.41|65.07|61.71|0
1645757100000|2022-02-25 02:45:00|65.28|61.92|66.09|62.73|66.19|62.83|65.17|61.81|0
1645757400000|2022-02-25 02:50:00|66.14|62.78|65.95|62.59|66.25|62.89|65.82|62.46|0
1645757700000|2022-02-25 02:55:00|65.98|62.62|66.25|62.89|66.27|62.91|65.82|62.46|0
1645758000000|2022-02-25 03:00:00|66.08|62.72|66.46|63.1|66.98|63.62|65.98|62.62|0
1645758300000|2022-02-25 03:05:00|66.41|63.05|66.03|62.67|66.68|63.32|65.92|62.56|0
1645758600000|2022-02-25 03:10:00|66|62.64|65.59|62.23|66.03|62.67|65.43|62.07|0
1645758900000|2022-02-25 03:15:00|65.62|62.26|65.75|62.39|66.08|62.72|65.62|62.26|0
1645759200000|2022-02-25 03:20:00|65.83|62.47|66.18|62.82|66.21|62.85|65.08|61.72|0
1645759500000|2022-02-25 03:25:00|66.13|62.77|66.08|62.72|66.84|63.48|65.86|62.5|0
1645759800000|2022-02-25 03:30:00|65.97|62.61|65.4|62.04|66.02|62.66|65.05|61.69|0
1645760100000|2022-02-25 03:35:00|65.37|62.01|65.59|62.23|66.02|62.66|65|61.64|0
1645760400000|2022-02-25 03:40:00|65.53|62.17|65.32|61.96|65.86|62.5|65|61.64|0
1645760700000|2022-02-25 03:45:00|65.26|61.9|65.96|62.6|66.12|62.76|65.26|61.9|0
1645761000000|2022-02-25 03:50:00|65.99|62.63|67.37|64.01|67.37|64.01|65.8|62.44|0
1645761300000|2022-02-25 03:55:00|67.24|63.88|68.25|64.89|68.81|65.45|67.05|63.69|0
1645761600000|2022-02-25 04:00:00|68.23|64.87|68.42|65.06|68.47|65.11|67.76|64.4|0
1645761900000|2022-02-25 04:05:00|68.45|65.09|69.2|65.84|69.59|66.23|68.25|64.89|0
1645762200000|2022-02-25 04:10:00|69.17|65.81|68.51|65.15|70.09|66.73|66.22|62.86|0
1645762500000|2022-02-25 04:15:00|68.56|65.2|67.4|64.04|68.56|65.2|67.35|63.99|0
1645762800000|2022-02-25 04:20:00|67.35|63.99|67.18|63.82|67.79|64.43|67.18|63.82|0
1645763100000|2022-02-25 04:25:00|67.23|63.87|68.09|64.73|68.45|65.09|67.18|63.82|0
1645763400000|2022-02-25 04:30:00|68.06|64.7|67.18|63.82|68.17|64.81|67.09|63.73|0
1645763700000|2022-02-25 04:35:00|67.23|63.87|66.76|63.4|67.29|63.93|66.63|63.27|0
1645764000000|2022-02-25 04:40:00|66.71|63.35|66.3|62.94|66.74|63.38|65.98|62.62|0
1645764300000|2022-02-25 04:45:00|66.33|62.97|66.54|63.18|66.63|63.27|66.19|62.83|0
1645764600000|2022-02-25 04:50:00|66.57|63.21|66.46|63.1|66.57|63.21|66.11|62.75|0
1645764900000|2022-02-25 04:55:00|66.79|63.43|66.68|63.32|66.9|63.54|66.46|63.1|0
1645765200000|2022-02-25 05:00:00|66.62|63.26|66.46|63.1|66.84|63.48|66.24|62.88|0
1645765500000|2022-02-25 05:05:00|66.35|62.99|65.99|62.63|66.57|63.21|65.7|62.34|0
1645765800000|2022-02-25 05:10:00|66.08|62.72|65.78|62.42|66.24|62.88|65.67|62.31|0
1645766100000|2022-02-25 05:15:00|65.72|62.36|65.72|62.36|66.02|62.66|65.56|62.2|0
1645766400000|2022-02-25 05:20:00|65.67|62.31|65.53|62.17|65.75|62.39|64.89|61.53|0
1645766700000|2022-02-25 05:25:00|65.48|62.12|65.1|61.74|65.88|62.52|64.83|61.47|0
1645767000000|2022-02-25 05:30:00|65.21|61.85|65.66|62.3|65.8|62.44|65.02|61.66|0
1645767300000|2022-02-25 05:35:00|65.64|62.28|66.18|62.82|66.56|63.2|65.61|62.25|0
1645767600000|2022-02-25 05:40:00|66.12|62.76|65.72|62.36|66.39|63.03|65.42|62.06|0
1645767900000|2022-02-25 05:45:00|65.74|62.38|66.31|62.95|66.45|63.09|65.71|62.35|0
1645768200000|2022-02-25 05:50:00|66.39|63.03|65.44|62.08|66.39|63.03|65.39|62.03|0
1645768500000|2022-02-25 05:55:00|65.26|61.9|65.28|61.92|65.71|62.35|65.09|61.73|0
1645768800000|2022-02-25 06:00:00|65.31|61.95|66.17|62.81|66.22|62.86|64.69|61.33|0
1645769100000|2022-02-25 06:05:00|65.95|62.59|65.9|62.54|66.01|62.65|65.31|61.95|0
1645769400000|2022-02-25 06:10:00|65.95|62.59|66.19|62.83|66.28|62.92|65.9|62.54|0
1645769700000|2022-02-25 06:15:00|66.09|62.73|66.52|63.16|66.66|63.3|65.95|62.59|0
1645770000000|2022-02-25 06:20:00|66.49|63.13|66.38|63.02|66.49|63.13|66.06|62.7|0
1645770300000|2022-02-25 06:25:00|66.33|62.97|66.14|62.78|66.44|63.08|65.95|62.59|0
1645770600000|2022-02-25 06:30:00|66.16|62.8|65.84|62.48|66.22|62.86|65.3|61.94|0
1645770900000|2022-02-25 06:35:00|65.81|62.45|65.94|62.58|66.08|62.72|65.3|61.94|0
1645771200000|2022-02-25 06:40:00|66|62.64|65.85|62.49|66.29|62.93|52.62|49.26|0
1645771500000|2022-02-25 06:45:00|65.77|62.41|65.66|62.3|65.88|62.52|65.32|61.96|0
1645771800000|2022-02-25 06:50:00|65.56|62.2|65.64|62.28|65.8|62.44|65.37|62.01|0
1645772100000|2022-02-25 06:55:00|65.69|62.33|65.69|62.33|65.96|62.6|65.26|61.9|0
1645772400000|2022-02-25 07:00:00|65.63|62.27|65.44|62.08|66.88|63.52|65.07|61.71|0
1645772700000|2022-02-25 07:05:00|65.34|61.98|64.69|61.33|65.36|62|64.46|61.1|0
1645773000000|2022-02-25 07:10:00|64.64|61.28|64.8|61.44|65.31|61.95|64.29|60.93|0
1645773300000|2022-02-25 07:15:00|64.83|61.47|66.31|62.95|66.31|62.95|62.95|59.59|0
1645773600000|2022-02-25 07:20:00|66.34|62.98|67.21|63.85|67.73|64.37|65.88|62.52|0
1645773900000|2022-02-25 07:25:00|67.16|63.8|67.75|64.39|67.75|64.39|66.83|63.47|0
1645774200000|2022-02-25 07:30:00|67.62|64.26|68.16|64.8|68.16|64.8|67.15|63.79|0
1645774500000|2022-02-25 07:35:00|68.08|64.72|67.89|64.53|68.69|65.33|67.86|64.5|0
1645774800000|2022-02-25 07:40:00|67.97|64.61|67.29|63.93|67.97|64.61|67.12|63.76|0
1645775100000|2022-02-25 07:45:00|67.31|63.95|67.09|63.73|67.37|64.01|66.61|63.25|0
1645775400000|2022-02-25 07:50:00|66.93|63.57|65.48|62.12|67.23|63.87|65.48|62.12|0
1645775700000|2022-02-25 07:55:00|65.37|62.01|66.63|63.27|66.77|63.41|64.68|61.32|0
1645776000000|2022-02-25 08:00:00|66.33|62.97|65.82|62.46|66.44|63.08|65.21|61.85|0
1645776300000|2022-02-25 08:05:00|65.72|62.84|64.54|61.66|65.72|62.84|63.75|60.87|0
1645776600000|2022-02-25 08:10:00|64.59|61.71|63.33|60.45|64.7|61.82|61.99|59.11|0
1645776900000|2022-02-25 08:15:00|63.28|60.4|63.07|60.19|63.54|60.66|61.73|58.85|0
1645777200000|2022-02-25 08:20:00|63.3|60.42|62.76|59.88|63.33|60.45|62.09|59.21|0
1645777500000|2022-02-25 08:25:00|62.7|59.82|62.08|59.2|63.33|60.45|61.83|58.95|0
1645777800000|2022-02-25 08:30:00|62.19|59.31|63.48|60.6|63.95|61.07|62.13|59.25|0
1645778100000|2022-02-25 08:35:00|63.53|60.65|61.77|58.89|63.74|60.86|60.91|58.03|0
1645778400000|2022-02-25 08:40:00|62.03|59.15|62.32|59.44|63.22|60.34|60.24|57.36|0
1645778700000|2022-02-25 08:45:00|62.2|59.32|62.5|59.62|62.66|59.78|61.76|58.88|0
1645779000000|2022-02-25 08:50:00|62.43|59.55|62.81|59.93|63.81|60.93|62.14|59.26|0
1645779300000|2022-02-25 08:55:00|62.79|59.91|62.4|59.52|63.13|60.25|61.78|58.9|0
1645779600000|2022-02-25 09:00:00|62.58|59.7|62.42|59.54|63.44|60.56|62.04|59.16|0
1645779900000|2022-02-25 09:05:00|62.45|59.57|61.8|58.92|62.89|60.01|61.62|58.74|0
1645780200000|2022-02-25 09:10:00|61.83|58.95|61.95|59.07|62.08|59.2|61.34|58.46|0
1645780500000|2022-02-25 09:15:00|61.9|59.02|62.6|59.72|63.17|60.29|61.83|58.95|0
1645780800000|2022-02-25 09:20:00|62.65|59.77|61.77|58.89|62.91|60.03|61.7|58.82|0
1645781100000|2022-02-25 09:25:00|61.8|58.92|61.93|59.05|62.03|59.15|61.24|58.36|0
1645781400000|2022-02-25 09:30:00|61.87|58.99|62.49|59.61|63.85|60.97|61.41|58.53|0
1645781700000|2022-02-25 09:35:00|62.39|59.51|63.37|60.49|63.56|60.68|62.39|59.51|0
1645782000000|2022-02-25 09:40:00|63.27|60.39|63.48|60.6|63.53|60.65|62.44|59.56|0
1645782300000|2022-02-25 09:45:00|63.45|60.57|64|61.12|64.58|61.7|63.32|60.44|0
1645782600000|2022-02-25 09:50:00|64.11|61.23|64.85|61.97|65.27|62.39|63.87|60.99|0
1645782900000|2022-02-25 09:55:00|64.9|62.02|65.91|63.03|67.05|64.17|64.9|62.02|0
1645783200000|2022-02-25 10:00:00|65.83|62.95|65.94|63.06|66.13|63.25|65.3|62.42|0
1645783500000|2022-02-25 10:05:00|65.86|62.98|66.45|63.57|67.16|64.28|65.86|62.98|0
1645783800000|2022-02-25 10:10:00|66.56|63.68|66.77|63.89|66.88|64|65.64|62.76|0
1645784100000|2022-02-25 10:15:00|66.61|63.73|67.02|64.14|67.34|64.46|66.53|63.65|0
1645784400000|2022-02-25 10:20:00|67.78|64.9|65.65|62.77|69.28|66.4|65.48|62.6|0
1645784700000|2022-02-25 10:25:00|65.7|62.82|65.1|62.22|65.97|63.09|64.84|61.96|0
1645785000000|2022-02-25 10:30:00|65.21|62.33|65.1|62.22|65.97|63.09|65.1|62.22|0
1645785300000|2022-02-25 10:35:00|65.16|62.28|65.61|62.73|66.24|63.36|65|62.12|0
1645785600000|2022-02-25 10:40:00|65.64|62.76|64.99|62.11|65.67|62.79|64.41|61.53|0
1645785900000|2022-02-25 10:45:00|64.97|62.09|64.56|61.68|64.97|62.09|64.19|61.31|0
1645786200000|2022-02-25 10:50:00|64.62|61.74|64.96|62.08|65.1|62.22|64.35|61.47|0
1645786500000|2022-02-25 10:55:00|64.99|62.11|65.04|62.16|65.04|62.16|64.51|61.63|0
1645786800000|2022-02-25 11:00:00|64.96|62.08|62.61|59.73|65.04|62.16|62.61|59.73|0
1645787100000|2022-02-25 11:05:00|62.55|59.67|63.2|60.32|63.31|60.43|61.31|58.43|0
1645787400000|2022-02-25 11:10:00|63.15|60.27|63.78|60.9|63.88|61|63.02|60.14|0
1645787700000|2022-02-25 11:15:00|63.67|60.79|63.49|60.61|63.67|60.79|62.65|59.77|0
1645788000000|2022-02-25 11:20:00|63.57|60.69|64.36|61.48|64.44|61.56|63.04|60.16|0
1645788300000|2022-02-25 11:25:00|63.77|60.89|64.67|61.79|64.91|62.03|63.25|60.37|0
1645788600000|2022-02-25 11:30:00|64.41|61.53|65.05|62.17|65.37|62.49|63.43|60.55|0
1645788900000|2022-02-25 11:35:00|65.07|62.19|67.09|64.21|67.61|64.73|64.5|61.62|0
1645789200000|2022-02-25 11:40:00|66.98|64.1|64.68|61.8|67.2|64.32|64.05|61.17|0
1645789500000|2022-02-25 11:45:00|64.82|61.94|64.15|61.27|67.26|64.38|62.78|59.9|0
1645789800000|2022-02-25 11:50:00|64.36|61.48|64.59|61.71|64.83|61.95|62.81|59.93|0
1645790100000|2022-02-25 11:55:00|64.48|61.6|66.17|63.29|66.77|63.89|64.48|61.6|0
1645790400000|2022-02-25 12:00:00|66.09|63.21|67.06|64.18|67.2|64.32|65.42|62.54|0
1645790700000|2022-02-25 12:05:00|66.93|64.05|68.38|65.5|68.52|65.64|66.55|63.67|0
1645791000000|2022-02-25 12:10:00|68.36|65.48|67.91|65.03|68.63|65.75|67.58|64.7|0
1645791300000|2022-02-25 12:15:00|67.97|65.09|68.6|65.72|69.86|66.98|67.75|64.87|0
1645791600000|2022-02-25 12:20:00|68.69|65.81|67.88|65|69.33|66.45|67.69|64.81|0
1645791900000|2022-02-25 12:25:00|67.93|65.05|68.02|65.14|69.41|66.53|67.85|64.97|0
1645792200000|2022-02-25 12:30:00|67.96|65.08|67.76|64.88|68.57|65.69|67.38|64.5|0
1645792500000|2022-02-25 12:35:00|67.41|64.53|67.52|64.64|67.6|64.72|66.83|63.95|0
1645792800000|2022-02-25 12:40:00|67.54|64.66|67.57|64.69|67.85|64.97|66.97|64.09|0
1645793100000|2022-02-25 12:45:00|67.71|64.83|67.15|64.27|67.71|64.83|66.72|63.84|0
1645793400000|2022-02-25 12:50:00|67.18|64.3|71.64|68.76|73.55|70.67|67.1|64.22|0
1645793700000|2022-02-25 12:55:00|71.84|68.96|72.77|69.89|73.83|70.95|71.81|68.93|0
1645794000000|2022-02-25 13:00:00|72.63|69.75|70.62|67.74|72.92|70.04|69.86|66.98|0
1645794300000|2022-02-25 13:05:00|70.7|67.82|71.62|68.74|72.32|69.44|70.36|67.48|0
1645794600000|2022-02-25 13:10:00|71.65|68.77|72.4|69.52|72.46|69.58|71.13|68.25|0
1645794900000|2022-02-25 13:15:00|72.38|69.5|73.49|70.61|73.49|70.61|71.56|68.68|0
1645795200000|2022-02-25 13:20:00|73.55|70.67|75.15|72.27|75.27|72.39|73.43|70.55|0
1645795500000|2022-02-25 13:25:00|75.21|72.33|74.46|71.58|75.39|72.51|73.72|70.84|0
1645795800000|2022-02-25 13:30:00|74.4|71.52|76.53|73.65|76.81|73.93|73.48|70.6|0
1645796100000|2022-02-25 13:35:00|76.65|73.77|77.38|74.5|77.81|74.93|76.23|73.35|0
1645796400000|2022-02-25 13:40:00|77.2|74.32|75.5|72.62|77.57|74.69|74.99|72.11|0
1645796700000|2022-02-25 13:45:00|75.68|72.8|74.78|71.9|76.01|73.13|74.66|71.78|0
1645797000000|2022-02-25 13:50:00|74.72|71.84|73.89|71.01|74.9|72.02|73.89|71.01|0
1645797300000|2022-02-25 13:55:00|73.92|71.04|74.72|71.84|75.44|72.56|73.83|70.95|0
1645797600000|2022-02-25 14:00:00|74.54|71.66|74.54|71.66|75.11|72.23|73.71|70.83|0
1645797900000|2022-02-25 14:05:00|74.51|71.63|73.83|70.95|74.87|71.99|73.71|70.83|0
1645798200000|2022-02-25 14:10:00|73.77|70.89|72.71|69.83|74.06|71.18|72.53|69.65|0
1645798500000|2022-02-25 14:15:00|72.65|69.77|72.65|69.77|73.03|70.15|71.43|68.55|0
1645798800000|2022-02-25 14:20:00|72.71|69.83|73.76|70.88|74.06|71.18|72.3|69.42|0
1645799100000|2022-02-25 14:25:00|73.82|70.94|73.35|70.47|73.82|70.94|72.65|69.77|0
1645799400000|2022-02-25 14:30:00|73.17|70.29|76.45|73.57|76.76|73.88|71.08|68.2|0
1645799700000|2022-02-25 14:35:00|76.39|73.51|75.79|72.91|77.12|74.24|74.83|71.95|0
1645800000000|2022-02-25 14:40:00|75.43|72.55|72.23|69.35|76.97|74.09|72.17|69.29|0
1645800300000|2022-02-25 14:45:00|72.35|69.47|75.75|72.87|76.09|73.21|72.35|69.47|0
1645800600000|2022-02-25 14:50:00|75.42|72.54|73.28|70.4|76.39|73.51|73.28|70.4|0
1645800900000|2022-02-25 14:55:00|73.58|70.7|70.67|67.79|74.23|71.35|70.5|67.62|0
1645801200000|2022-02-25 15:00:00|70.81|67.93|70.64|67.76|71.99|69.11|69.42|66.54|0
1645801500000|2022-02-25 15:05:00|70.5|67.62|74.76|71.88|75.3|72.42|70.5|67.62|0
1645801800000|2022-02-25 15:10:00|74.7|71.82|73.87|70.99|75.9|73.02|72.95|70.07|0
1645802100000|2022-02-25 15:15:00|73.93|71.05|75.9|73.02|76.08|73.2|72.28|69.4|0
1645802400000|2022-02-25 15:20:00|75.84|72.96|77.29|74.41|78.21|75.33|74.82|71.94|0
1645802700000|2022-02-25 15:25:00|77.23|74.35|78.89|76.01|79.58|76.7|76.74|73.86|0
1645803000000|2022-02-25 15:30:00|79.08|76.2|78.33|75.45|79.58|76.7|77.66|74.78|0
1645803300000|2022-02-25 15:35:00|78.21|75.33|77.04|74.16|78.43|75.55|75.71|72.83|0
1645803600000|2022-02-25 15:40:00|77.23|74.35|80.64|77.76|80.64|77.76|77.23|74.35|0
1645803900000|2022-02-25 15:45:00|80.7|77.82|82.87|79.99|83|80.12|80.26|77.38|0
1645804200000|2022-02-25 15:50:00|82.8|79.92|85.98|83.1|88.75|85.87|81.91|79.03|0
1645804500000|2022-02-25 15:55:00|86.05|83.17|85.33|82.45|87.36|84.48|84.36|81.48|0
1645804800000|2022-02-25 16:00:00|85.59|82.71|87.52|84.64|87.65|84.77|83.55|80.67|0
1645805100000|2022-02-25 16:05:00|87.49|84.61|87.29|84.41|87.62|84.74|85.32|82.44|0
1645805400000|2022-02-25 16:10:00|87.42|84.54|89.56|86.68|90.5|87.62|86.83|83.95|0
1645805700000|2022-02-25 16:15:00|89.29|86.41|91.04|88.16|91.04|88.16|88.75|85.87|0
1645806000000|2022-02-25 16:20:00|91.25|88.37|88.43|85.55|91.32|88.44|87.12|84.24|0
1645806300000|2022-02-25 16:25:00|88.36|85.48|89.48|86.6|89.48|86.6|86.72|83.84|0
1645806600000|2022-02-25 16:30:00|88.41|85.53|87.24|84.36|88.54|85.66|85.55|82.67|0
1645806900000|2022-02-25 16:35:00|87.34|84.46|86.31|83.43|87.64|84.76|85.09|82.21|0
1645807200000|2022-02-25 16:40:00|86.14|83.26|86.07|83.19|87.07|84.19|85.35|82.47|0
1645807500000|2022-02-25 16:45:00|86.21|83.33|87.81|84.93|87.87|84.99|86.21|83.33|0
1645807800000|2022-02-25 16:50:00|87.94|85.06|88.92|86.04|89.16|86.28|87.07|84.19|0
1645808100000|2022-02-25 16:55:00|88.82|85.94|90.83|87.95|91.07|88.19|88.82|85.94|0
1645808400000|2022-02-25 17:00:00|90.86|87.98|89.9|87.02|91.55|88.67|89.9|87.02|0
1645808700000|2022-02-25 17:05:00|90.11|87.23|88.57|85.69|90.11|87.23|88.54|85.66|0
1645809000000|2022-02-25 17:10:00|88.68|85.8|87.8|84.92|89.7|86.82|87.8|84.92|0
1645809300000|2022-02-25 17:15:00|87.87|84.99|89.35|86.47|89.49|86.61|87.6|84.72|0
1645809600000|2022-02-25 17:20:00|89.32|86.44|90.73|87.85|90.73|87.85|88.27|85.39|0
1645809900000|2022-02-25 17:25:00|90.66|87.78|92.56|89.68|92.69|89.81|90.29|87.41|0
1645810200000|2022-02-25 17:30:00|92.62|89.74|93.74|90.86|94.02|91.14|92.62|89.74|0
1645810500000|2022-02-25 17:35:00|93.88|91|93.25|90.37|94.09|91.21|92.76|89.88|0
1645810800000|2022-02-25 17:40:00|93.32|90.44|93.94|91.06|94.09|91.21|93.18|90.3|0
1645811100000|2022-02-25 17:45:00|94.01|91.13|92.69|89.81|94.09|91.21|92.62|89.74|0
1645811400000|2022-02-25 17:50:00|92.65|89.77|90.45|87.57|92.65|89.77|90.41|87.53|0
1645811700000|2022-02-25 17:55:00|90.41|87.53|90.41|87.53|91.03|88.15|89.12|86.24|0
1645812000000|2022-02-25 18:00:00|90.28|87.4|91.06|88.18|91.89|89.01|89.8|86.92|0
1645812300000|2022-02-25 18:05:00|90.96|88.08|89.46|86.58|90.96|88.08|89.26|86.38|0
1645812600000|2022-02-25 18:10:00|89.53|86.65|89.52|86.64|89.73|86.85|87.78|84.9|0
1645812900000|2022-02-25 18:15:00|89.62|86.74|91.3|88.42|91.37|88.49|88.78|85.9|0
1645813200000|2022-02-25 18:20:00|91.43|88.55|91.16|88.28|91.43|88.55|90.13|87.25|0
1645813500000|2022-02-25 18:25:00|91.12|88.24|92.26|89.38|93.02|90.14|91.12|88.24|0
1645813800000|2022-02-25 18:30:00|92.4|89.52|93.23|90.35|93.79|90.91|92.33|89.45|0
1645814100000|2022-02-25 18:35:00|93.26|90.38|92.81|89.93|93.3|90.42|91.29|88.41|0
1645814400000|2022-02-25 18:40:00|92.84|89.96|95.12|92.24|95.26|92.38|92.84|89.96|0
1645814700000|2022-02-25 18:45:00|95.05|92.17|95.12|92.24|95.48|92.6|94.06|91.18|0
1645815000000|2022-02-25 18:50:00|95.05|92.17|94.27|91.39|95.4|92.52|94.27|91.39|0
1645815300000|2022-02-25 18:55:00|93.92|91.04|92.39|89.51|93.92|91.04|91.35|88.47|0
1645815600000|2022-02-25 19:00:00|92.6|89.72|93.85|90.97|94.55|91.67|90.74|87.86|0
1645815900000|2022-02-25 19:05:00|93.5|90.62|91.59|88.71|93.71|90.83|91.49|88.61|0
1645816200000|2022-02-25 19:10:00|91.73|88.85|91.35|88.47|92.24|89.36|90.12|87.24|0
1645816500000|2022-02-25 19:15:00|91.52|88.64|91.76|88.88|92.24|89.36|91.48|88.6|0
1645816800000|2022-02-25 19:20:00|91.62|88.74|94.44|91.56|94.44|91.56|91.41|88.53|0
1645817100000|2022-02-25 19:25:00|94.33|91.45|93.7|90.82|94.54|91.66|93.35|90.47|0
1645817400000|2022-02-25 19:30:00|94.12|91.24|91.14|88.26|95.04|92.16|90.66|87.78|0
1645817700000|2022-02-25 19:35:00|91.27|88.39|91.55|88.67|92.72|89.84|91.2|88.32|0
1645818000000|2022-02-25 19:40:00|91.61|88.73|92.1|89.22|92.58|89.7|90.31|87.43|0
1645818300000|2022-02-25 19:45:00|91.96|89.08|90.86|87.98|92.44|89.56|90.86|87.98|0
1645818600000|2022-02-25 19:50:00|90.65|87.77|89.7|86.82|91.06|88.18|88.15|85.27|0
1645818900000|2022-02-25 19:55:00|89.9|87.02|90.92|88.04|92.37|89.49|89.56|86.68|0
1645819200000|2022-02-25 20:00:00|90.75|87.87|89.15|86.27|90.78|87.9|88.48|85.6|0
1645819500000|2022-02-25 20:05:00|89.35|86.47|90.23|87.35|90.58|87.7|88.91|86.03|0
1645819800000|2022-02-25 20:10:00|90.17|87.29|91.72|88.84|91.72|88.84|88.81|85.93|0
1645820100000|2022-02-25 20:15:00|91.66|88.78|93.31|90.43|93.66|90.78|91.45|88.57|0
1645820400000|2022-02-25 20:20:00|93.45|90.57|95.06|92.18|95.84|92.96|92.83|89.95|0
1645820700000|2022-02-25 20:25:00|94.99|92.11|95.14|92.26|95.98|93.1|94.01|91.13|0
1645821000000|2022-02-25 20:30:00|95.49|92.61|94.85|91.97|96.9|94.02|94.85|91.97|0
1645821300000|2022-02-25 20:35:00|94.68|91.8|95.45|92.57|95.55|92.67|93.39|90.51|0
1645821600000|2022-02-25 20:40:00|95.41|92.53|96.12|93.24|97.32|94.44|94.36|91.48|0
1645821900000|2022-02-25 20:45:00|95.69|92.81|95.83|92.95|97.46|94.58|95.34|92.46|0
1645822200000|2022-02-25 20:50:00|95.58|92.7|97.32|94.44|98.47|95.59|95.58|92.7|0
1645822500000|2022-02-25 20:55:00|97.03|94.15|95.59|92.71|98.32|95.44|94.29|91.41|0
1645822800000|2022-02-25 21:00:00|95.95|93.07|95.24|92.36|96.52|93.64|95.24|92.36|0
1645823100000|2022-02-25 21:05:00|95.31|92.43|95.87|92.99|96.16|93.28|95.1|92.22|0
1645823400000|2022-02-25 21:10:00|95.8|92.92|95.38|92.5|96.37|93.49|95.38|92.5|0
1646035500000|2022-02-28 08:05:00|83.07|79.71|81.82|78.94|83.07|80.14|81.82|78.94|0
1646035800000|2022-02-28 08:10:00|81.63|78.75|80.11|77.23|82.93|80.05|79.52|76.64|0
1646036100000|2022-02-28 08:15:00|80.23|77.35|80.29|77.41|81.7|78.82|80.23|77.35|0
1646036400000|2022-02-28 08:20:00|80.35|77.47|79.36|76.48|81.23|78.35|79.24|76.36|0
1646036700000|2022-02-28 08:25:00|79.43|76.55|80.38|77.5|80.44|77.56|79.3|76.42|0
1646037000000|2022-02-28 08:30:00|80.35|77.47|78.93|76.05|80.47|77.59|78.81|75.93|0
1646037300000|2022-02-28 08:35:00|78.78|75.9|78.46|75.58|79.42|76.54|77.65|74.77|0
1646037600000|2022-02-28 08:40:00|78.55|75.67|77.71|74.83|79.13|76.25|77.02|74.14|0
1646037900000|2022-02-28 08:45:00|77.52|74.64|77.92|75.04|78.34|75.46|76.95|74.07|0
1646038200000|2022-02-28 08:50:00|77.88|75|78.55|75.67|78.67|75.79|77.67|74.79|0
1646038500000|2022-02-28 08:55:00|78.52|75.64|78.79|75.91|79.1|76.22|78.19|75.31|0
1646038800000|2022-02-28 09:00:00|78.91|76.03|80.76|77.88|81.13|78.25|78.55|75.67|0
1646039100000|2022-02-28 09:05:00|80.79|77.91|83.96|81.08|84.12|81.24|80.32|77.44|0
1646039400000|2022-02-28 09:10:00|84|81.12|83.07|80.19|84.51|81.63|82.82|79.94|0
1646039700000|2022-02-28 09:15:00|83.13|80.25|83.1|80.22|83.13|80.25|82.03|79.15|0
1646040000000|2022-02-28 09:20:00|83.01|80.13|81.09|78.21|83.48|80.6|80.85|77.97|0
1646040300000|2022-02-28 09:25:00|81.06|78.18|80.41|77.53|81.44|78.56|79.86|76.98|0
1646040600000|2022-02-28 09:30:00|80.38|77.5|80.35|77.47|80.57|77.69|79.36|76.48|0
1646040900000|2022-02-28 09:35:00|80.47|77.59|80.63|77.75|80.75|77.87|79.42|76.54|0
1646041200000|2022-02-28 09:40:00|80.59|77.71|82.09|79.21|82.18|79.3|80.22|77.34|0
1646041500000|2022-02-28 09:45:00|82.06|79.18|82.27|79.39|82.81|79.93|81.87|78.99|0
1646041800000|2022-02-28 09:50:00|82.21|79.33|82.56|79.68|83.54|80.66|81.62|78.74|0
1646042100000|2022-02-28 09:55:00|82.65|79.77|82.27|79.39|83.31|80.43|81.64|78.76|0
1646042400000|2022-02-28 10:00:00|82.11|79.23|82.55|79.67|83.34|80.46|82.02|79.14|0
1646042700000|2022-02-28 10:05:00|82.18|79.3|82.76|79.88|84.12|81.24|81.61|78.73|0
1646043000000|2022-02-28 10:10:00|82.7|79.82|82.7|79.82|82.86|79.98|81.95|79.07|0
1646043300000|2022-02-28 10:15:00|82.63|79.75|82.57|79.69|83.17|80.29|82.41|79.53|0
1646043600000|2022-02-28 10:20:00|82.85|79.97|83.48|80.6|83.61|80.73|82.29|79.41|0
1646043900000|2022-02-28 10:25:00|83.54|80.66|81.88|79|83.54|80.66|81.72|78.84|0
1646044200000|2022-02-28 10:30:00|81.85|78.97|82.72|79.84|82.78|79.9|80.73|77.85|0
1646044500000|2022-02-28 10:35:00|82.66|79.78|84.4|81.52|84.4|81.52|81.77|78.89|0
1646044800000|2022-02-28 10:40:00|84.37|81.49|85.16|82.28|85.32|82.44|83.86|80.98|0
1646045100000|2022-02-28 10:45:00|85.26|82.38|86.38|83.5|87.28|84.4|85.09|82.21|0
1646045400000|2022-02-28 10:50:00|86.35|83.47|86.6|83.72|86.6|83.72|85.99|83.11|0
1646045700000|2022-02-28 10:55:00|86.57|83.69|86.89|84.01|87.15|84.27|85.6|82.72|0
1646046000000|2022-02-28 11:00:00|86.99|84.11|87.34|84.46|89.48|86.6|86.7|83.82|0
1646046300000|2022-02-28 11:05:00|87.47|84.59|87.28|84.4|87.8|84.92|86.82|83.94|0
1646046600000|2022-02-28 11:10:00|86.69|83.81|86.73|83.85|88.29|85.41|86.66|83.78|0
1646046900000|2022-02-28 11:15:00|86.79|83.91|85.18|82.3|86.79|83.91|85.18|82.3|0
1646047200000|2022-02-28 11:20:00|85.24|82.36|86.11|83.23|86.17|83.29|85.15|82.27|0
1646047500000|2022-02-28 11:25:00|86.04|83.16|85.21|82.33|86.4|83.52|84.86|81.98|0
1646047800000|2022-02-28 11:30:00|85.14|82.26|85.43|82.55|85.59|82.71|84.89|82.01|0
1646048100000|2022-02-28 11:35:00|85.33|82.45|86.07|83.19|86.62|83.74|84.82|81.94|0
1646048400000|2022-02-28 11:40:00|86.04|83.16|85.27|82.39|86.23|83.35|84.98|82.1|0
1646048700000|2022-02-28 11:45:00|85.2|82.32|84.88|82|85.65|82.77|84.53|81.65|0
1646049000000|2022-02-28 11:50:00|84.94|82.06|84.91|82.03|85.55|82.67|84.28|81.4|0
1646049300000|2022-02-28 11:55:00|84.94|82.06|85.77|82.89|86.81|83.93|84.78|81.9|0
1646049600000|2022-02-28 12:00:00|85.71|82.83|86|83.12|87.03|84.15|85.65|82.77|0
1646049900000|2022-02-28 12:05:00|85.97|83.09|86.8|83.92|87.06|84.18|85.97|83.09|0
1646050200000|2022-02-28 12:10:00|86.84|83.96|88.3|85.42|88.53|85.65|86.29|83.41|0
1646050500000|2022-02-28 12:15:00|88.2|85.32|89.06|86.18|89.09|86.21|87.39|84.51|0
1646050800000|2022-02-28 12:20:00|89.12|86.24|91.73|88.85|92.06|89.18|88.96|86.08|0
1646051100000|2022-02-28 12:25:00|91.69|88.81|88.95|86.07|94.81|91.93|87.97|85.09|0
1646051400000|2022-02-28 12:30:00|88.82|85.94|89.93|87.05|90.84|87.96|88.75|85.87|0
1646051700000|2022-02-28 12:35:00|89.83|86.95|89.63|86.75|90.23|87.35|89|86.12|0
1646052000000|2022-02-28 12:40:00|89.6|86.72|90.02|87.14|91.59|88.71|89.23|86.35|0
1646052300000|2022-02-28 12:45:00|90.09|87.21|90.59|87.71|90.86|87.98|89.26|86.38|0
1646052600000|2022-02-28 12:50:00|90.52|87.64|91.46|88.58|91.46|88.58|90.25|87.37|0
1646052900000|2022-02-28 12:55:00|91.56|88.68|87.38|84.5|91.56|88.68|86.12|83.24|0
1646053200000|2022-02-28 13:00:00|87.22|84.34|86.61|83.73|87.59|84.71|84.45|81.57|0
1646053500000|2022-02-28 13:05:00|86.51|83.63|86.68|83.8|87.07|84.19|85.97|83.09|0
1646053800000|2022-02-28 13:10:00|87.03|84.15|85.9|83.02|87.42|84.54|85.9|83.02|0
1646054100000|2022-02-28 13:15:00|85.93|83.05|86.45|83.57|86.77|83.89|85.74|82.86|0
1646054400000|2022-02-28 13:20:00|86.38|83.5|86.48|83.6|86.74|83.86|85.77|82.89|0
1646054700000|2022-02-28 13:25:00|86.35|83.47|87.03|84.15|87.09|84.21|86.02|83.14|0
1646055000000|2022-02-28 13:30:00|87.13|84.25|84.96|82.08|88.01|85.13|84.55|81.67|0
1646055300000|2022-02-28 13:35:00|84.93|82.05|83.75|80.87|85.12|82.24|83.75|80.87|0
1646055600000|2022-02-28 13:40:00|83.65|80.77|83.15|80.27|84.35|81.47|82.58|79.7|0
1646055900000|2022-02-28 13:45:00|83.4|80.52|84.86|81.98|84.86|81.98|83.24|80.36|0
1646056200000|2022-02-28 13:50:00|84.8|81.92|85.5|82.62|87.05|84.17|84.73|81.85|0
1646056500000|2022-02-28 13:55:00|85.56|82.68|84.73|81.85|85.69|82.81|84.54|81.66|0
1646056800000|2022-02-28 14:00:00|84.6|81.72|86.27|83.39|86.53|83.65|83.96|81.08|0
1646057100000|2022-02-28 14:05:00|86.3|83.42|86.92|84.04|86.92|84.04|86.01|83.13|0
1646057400000|2022-02-28 14:10:00|87.05|84.17|87.05|84.17|87.44|84.56|86.07|83.19|0
1646057700000|2022-02-28 14:15:00|87.24|84.36|87.27|84.39|88.35|85.47|87.05|84.17|0
1646058000000|2022-02-28 14:20:00|87.3|84.42|86.39|83.51|87.63|84.75|86.39|83.51|0
1646058300000|2022-02-28 14:25:00|86.33|83.45|86.59|83.71|87.69|84.81|86.33|83.45|0
1646058600000|2022-02-28 14:30:00|86.46|83.58|87.95|85.07|89.54|86.66|86.07|83.19|0
1646058900000|2022-02-28 14:35:00|88.02|85.14|90.6|87.72|91.92|89.04|88.02|85.14|0
1646059200000|2022-02-28 14:40:00|90.34|87.46|88.86|85.98|90.53|87.65|86.79|83.91|0
1646059500000|2022-02-28 14:45:00|88.63|85.75|89.22|86.34|90.73|87.85|87.57|84.69|0
1646059800000|2022-02-28 14:50:00|89.09|86.21|90.22|87.34|91.71|88.83|88.5|85.62|0
1646060100000|2022-02-28 14:55:00|90.09|87.21|91.23|88.35|91.84|88.96|89.36|86.48|0
1646060400000|2022-02-28 15:00:00|91.5|88.62|88.47|85.59|92.18|89.3|88.34|85.46|0
1646060700000|2022-02-28 15:05:00|88.93|86.05|87.81|84.93|89.66|86.78|86.82|83.94|0
1646061000000|2022-02-28 15:10:00|87.68|84.8|86.43|83.55|88.47|85.59|85.91|83.03|0
1646061300000|2022-02-28 15:15:00|86.27|83.39|85.39|82.51|86.79|83.91|84.82|81.94|0
1646061600000|2022-02-28 15:20:00|85.52|82.64|87.07|84.19|88.84|85.96|85.32|82.44|0
1646061900000|2022-02-28 15:25:00|87.27|84.39|86.19|83.31|88.87|85.99|86.12|83.24|0
1646062200000|2022-02-28 15:30:00|86.06|83.18|87.69|84.81|89.62|86.74|86.06|83.18|0
1646062500000|2022-02-28 15:35:00|87.89|85.01|91.31|88.43|91.65|88.77|87.66|84.78|0
1646062800000|2022-02-28 15:40:00|91.44|88.56|94.41|91.53|94.62|91.74|89.01|86.13|0
1646063100000|2022-02-28 15:45:00|94.3|91.42|93.1|90.22|95|92.12|92.96|90.08|0
1646063400000|2022-02-28 15:50:00|93.06|90.18|93.4|90.52|94.76|91.88|92.48|89.6|0
1646063700000|2022-02-28 15:55:00|93.51|90.63|94.72|91.84|95.87|92.99|92.81|89.93|0
1646064000000|2022-02-28 16:00:00|94.93|92.05|95.55|92.67|96.26|93.38|94.23|91.35|0
1646064300000|2022-02-28 16:05:00|95.62|92.74|94.75|91.87|95.62|92.74|94.09|91.21|0
1646064600000|2022-02-28 16:10:00|94.78|91.9|94.22|91.34|95.83|92.95|93.46|90.58|0
1646064900000|2022-02-28 16:15:00|94.43|91.55|96.53|93.65|97.42|94.54|94.22|91.34|0
1646065200000|2022-02-28 16:20:00|96.5|93.62|98.67|95.79|98.67|95.79|96.46|93.58|0
1646065500000|2022-02-28 16:25:00|98.59|95.71|98.85|95.97|102.02|99.14|97.81|94.93|0
1646065800000|2022-02-28 16:30:00|98.78|95.9|98.49|95.61|100.22|97.34|98.34|95.46|0
1646066100000|2022-02-28 16:35:00|98.7|95.82|97.87|94.99|99.06|96.18|97.87|94.99|0
1646066400000|2022-02-28 16:40:00|98.15|95.27|98.58|95.7|99.08|96.2|97.09|94.21|0
1646066700000|2022-02-28 16:45:00|98.65|95.77|96.59|93.71|98.72|95.84|95.78|92.9|0
1646067000000|2022-02-28 16:50:00|96.66|93.78|97.19|94.31|97.29|94.41|95.81|92.93|0
1646067300000|2022-02-28 16:55:00|97.22|94.34|99.01|96.13|99.37|96.49|97.22|94.34|0
1646067600000|2022-02-28 17:00:00|98.86|95.98|98.5|95.62|99.83|96.95|98.36|95.48|0
1646067900000|2022-02-28 17:05:00|98.46|95.58|93.93|91.05|98.72|95.84|93.65|90.77|0
1646068200000|2022-02-28 17:10:00|93.65|90.77|92.07|89.19|94|91.12|91.53|88.65|0
1646068500000|2022-02-28 17:15:00|92.14|89.26|92.48|89.6|92.69|89.81|90.92|88.04|0
1646068800000|2022-02-28 17:20:00|92.27|89.39|90.71|87.83|93.16|90.28|90.31|87.43|0
1646069100000|2022-02-28 17:25:00|90.74|87.86|91.59|88.71|91.8|88.92|90.74|87.86|0
1646069400000|2022-02-28 17:30:00|91.32|88.44|90.37|87.49|92.2|89.32|89.63|86.75|0
1646069700000|2022-02-28 17:35:00|90.51|87.63|88.96|86.08|90.77|87.89|88.9|86.02|0
1646070000000|2022-02-28 17:40:00|89.13|86.25|87.7|84.82|89.36|86.48|87.6|84.72|0
1646070300000|2022-02-28 17:45:00|87.51|84.63|88.23|85.35|88.23|85.35|86.39|83.51|0
1646070600000|2022-02-28 17:50:00|88.1|85.22|87.04|84.16|88.5|85.62|86.16|83.28|0
1646070900000|2022-02-28 17:55:00|87.17|84.29|88.56|85.68|88.56|85.68|86.26|83.38|0
1646071200000|2022-02-28 18:00:00|88.43|85.55|90.36|87.48|90.97|88.09|88.16|85.28|0
1646071500000|2022-02-28 18:05:00|90.63|87.75|91.38|88.5|92.26|89.38|88.91|86.03|0
1646071800000|2022-02-28 18:10:00|91.24|88.36|91.24|88.36|92.47|89.59|90.63|87.75|0
1646072100000|2022-02-28 18:15:00|91.37|88.49|87.82|84.94|91.51|88.63|87.42|84.54|0
1646072400000|2022-02-28 18:20:00|87.62|84.74|86.43|83.55|87.68|84.8|85.59|82.71|0
1646072700000|2022-02-28 18:25:00|86.3|83.42|90.15|87.27|90.89|88.01|86.01|83.13|0
1646073000000|2022-02-28 18:30:00|90.08|87.2|89.34|86.46|90.89|88.01|88.58|85.7|0
1646073300000|2022-02-28 18:35:00|89.74|86.86|90.61|87.73|90.88|88|88.55|85.67|0
1646073600000|2022-02-28 18:40:00|90.75|87.87|90.01|87.13|91.9|89.02|89.67|86.79|0
1646073900000|2022-02-28 18:45:00|90.14|87.26|90.95|88.07|90.95|88.07|88.61|85.73|0
1646074200000|2022-02-28 18:50:00|90.84|87.96|92.85|89.97|93.5|90.62|90.84|87.96|0
1646074500000|2022-02-28 18:55:00|92.64|89.76|92.26|89.38|93.12|90.24|91.21|88.33|0
1646074800000|2022-02-28 19:00:00|92.09|89.21|86.31|83.43|92.09|89.21|86.12|83.24|0
1646075100000|2022-02-28 19:05:00|86.25|83.37|83.36|80.48|86.57|83.69|83.3|80.42|0
1646075400000|2022-02-28 19:10:00|83.42|80.54|81.64|78.76|83.49|80.61|79.96|77.08|0
1646075700000|2022-02-28 19:15:00|81.49|78.61|82.72|79.84|82.97|80.09|80.3|77.42|0
1646076000000|2022-02-28 19:20:00|82.97|80.09|83.05|80.17|83.97|81.09|80.27|77.39|0
1646076300000|2022-02-28 19:25:00|83.24|80.36|83.81|80.93|84.83|81.95|83.12|80.24|0
1646076600000|2022-02-28 19:30:00|83.87|80.99|83.52|80.64|84.77|81.89|82.74|79.86|0
1646076900000|2022-02-28 19:35:00|83.71|80.83|83.84|80.96|85.99|83.11|83.3|80.42|0
1646077200000|2022-02-28 19:40:00|83.65|80.77|87.71|84.83|88.33|85.45|83.55|80.67|0
1646077500000|2022-02-28 19:45:00|87.55|84.67|86.31|83.43|87.94|85.06|85.72|82.84|0
1646077800000|2022-02-28 19:50:00|86.7|83.82|87.28|84.4|87.41|84.53|86.05|83.17|0
1646078100000|2022-02-28 19:55:00|87.22|84.34|88.26|85.38|89.39|86.51|87.15|84.27|0
1646078400000|2022-02-28 20:00:00|88.33|85.45|87.54|84.66|88.59|85.71|87.34|84.46|0
1646078700000|2022-02-28 20:05:00|87.44|84.56|87.83|84.95|88.26|85.38|85.01|82.13|0
1646079000000|2022-02-28 20:10:00|87.67|84.79|86.23|83.35|87.8|84.92|85.46|82.58|0
1646079300000|2022-02-28 20:15:00|86.36|83.48|88.06|85.18|88.79|85.91|85.97|83.09|0
1646079600000|2022-02-28 20:20:00|88.13|85.25|89.93|87.05|93.93|91.05|88.06|85.18|0
1646079900000|2022-02-28 20:25:00|89.86|86.98|89.33|86.45|90.94|88.06|88.86|85.98|0
1646080200000|2022-02-28 20:30:00|89.2|86.32|86.04|83.16|89.2|86.32|86.04|83.16|0
1646080500000|2022-02-28 20:35:00|86.11|83.23|86.59|83.71|89.21|86.33|84.3|81.42|0
1646080800000|2022-02-28 20:40:00|86.53|83.65|91.47|88.59|91.81|88.93|86.53|83.65|0
1646081100000|2022-02-28 20:45:00|91.44|88.56|93.36|90.48|94.95|92.07|89.19|86.31|0
1646081400000|2022-02-28 20:50:00|93.94|91.06|94.65|91.77|97.13|94.25|91.73|88.85|0
1646081700000|2022-02-28 20:55:00|94.93|92.05|96.26|93.38|97.46|94.58|94.31|91.43|0
1646082000000|2022-02-28 21:00:00|96.33|93.45|96.89|94.01|97.11|94.23|95.77|92.89|0
1646082300000|2022-02-28 21:05:00|96.68|93.8|95.63|92.75|97.25|94.37|95.21|92.33|0
1646082600000|2022-02-28 21:10:00|95.77|92.89|96.4|93.52|97.1|94.22|95.62|92.74|0
1646082900000|2022-02-28 21:15:00|96.71|93.35|97.34|93.98|97.55|94.19|96.64|93.28|0
1646083200000|2022-02-28 21:20:00|97.37|94.01|96.99|93.63|97.41|94.05|96.91|93.55|0
1646083500000|2022-02-28 21:25:00|97.09|93.73|97.09|93.73|97.2|93.84|96.7|93.34|0
1646083800000|2022-02-28 21:30:00|97.05|93.69|97.19|93.83|97.55|94.19|97.05|93.69|0
1646084100000|2022-02-28 21:35:00|97.12|93.76|97.55|94.19|97.55|94.19|97.12|93.76|0
1646084400000|2022-02-28 21:40:00|97.48|94.12|97.4|94.04|97.51|94.15|97.33|93.97|0
1646084700000|2022-02-28 21:45:00|97.33|93.97|97.33|93.97|97.47|94.11|97.33|93.97|0
1646085000000|2022-02-28 21:50:00|97.4|94.04|97.47|94.11|97.68|94.32|97.33|93.97|0
1646085300000|2022-02-28 21:55:00|97.4|94.04|97.36|94|97.43|94.07|97.33|93.97|0
1646085600000|2022-02-28 22:00:00|97.35|93.99|97.24|93.88|97.35|93.99|97.08|93.72|0
1646085900000|2022-02-28 22:05:00|97.08|93.72|97.08|93.72|97.25|93.89|97.04|93.68|0
1646086200000|2022-02-28 22:10:00|96.97|93.61|96.99|93.63|97.03|93.67|96.89|93.53|0
1646086500000|2022-02-28 22:15:00|97|93.64|97.05|93.69|97.05|93.69|97|93.64|0
1646086800000|2022-02-28 22:20:00|97.03|93.67|97.01|93.65|97.14|93.78|96.96|93.6|0
1646087100000|2022-02-28 22:25:00|96.99|93.63|97.01|93.65|97.03|93.67|96.89|93.53|0
1646087400000|2022-02-28 22:30:00|96.9|93.54|96.85|93.49|96.95|93.59|96.79|93.43|0
1646087700000|2022-02-28 22:35:00|96.87|93.51|96.81|93.45|96.92|93.56|96.76|93.4|0
1646088000000|2022-02-28 22:40:00|96.82|93.46|96.63|93.27|96.83|93.47|96.61|93.25|0
1646088300000|2022-02-28 22:45:00|96.62|93.26|96.82|93.46|96.82|93.46|96.62|93.26|0
1646088600000|2022-02-28 22:50:00|96.79|93.43|96.59|93.23|96.95|93.59|96.52|93.16|0
1646088900000|2022-02-28 22:55:00|96.61|93.25|96.67|93.31|96.67|93.31|96.6|93.24|0
1646089200000|2022-02-28 23:00:00|96.99|93.63|97.48|94.12|97.48|94.12|96.35|92.99|0
1646089500000|2022-02-28 23:05:00|97.59|94.23|97.44|94.08|97.94|94.58|97.41|94.05|0
1646089800000|2022-02-28 23:10:00|97.55|94.19|96.91|93.55|97.55|94.19|96.49|93.13|0
1646090100000|2022-02-28 23:15:00|96.88|93.52|97.09|93.73|97.8|94.44|96.84|93.48|0
1646090400000|2022-02-28 23:20:00|96.98|93.62|98.22|94.86|98.44|95.08|96.84|93.48|0
1646090700000|2022-02-28 23:25:00|98.15|94.79|97.79|94.43|98.36|95|97.54|94.18|0
1646091000000|2022-02-28 23:30:00|97.86|94.5|98.93|95.57|99.22|95.86|97.68|94.32|0
1646091300000|2022-02-28 23:35:00|99|95.64|99.47|96.11|99.9|96.54|99|95.64|0
1646091600000|2022-02-28 23:40:00|99.43|96.07|99.04|95.68|99.5|96.14|98.82|95.46|0
1646091900000|2022-02-28 23:45:00|99.07|95.71|99.03|95.67|99.29|95.93|98.61|95.25|0
1646092200000|2022-02-28 23:50:00|99.14|95.78|100.33|96.97|100.66|97.3|99.14|95.78|0
1646092500000|2022-02-28 23:55:00|100.29|96.93|99.35|95.99|100.51|97.15|99.35|95.99|0
1646092800000|2022-03-01 00:00:00|99.43|96.07|99.42|96.06|100.22|96.86|99.42|96.06|0
1646093100000|2022-03-01 00:05:00|99.39|96.03|97.85|94.49|99.39|96.03|97.85|94.49|0
1646093400000|2022-03-01 00:10:00|97.96|94.6|98.78|95.42|98.92|95.56|97.92|94.56|0
1646093700000|2022-03-01 00:15:00|98.85|95.49|99.35|95.99|99.78|96.42|98.78|95.42|0
1646094000000|2022-03-01 00:20:00|99.28|95.92|98.73|95.37|99.45|96.09|98.38|95.02|0
1646094300000|2022-03-01 00:25:00|98.63|95.27|99.2|95.84|99.24|95.88|98.59|95.23|0
1646094600000|2022-03-01 00:30:00|99.16|95.8|98.45|95.09|99.42|96.06|98.27|94.91|0
1646094900000|2022-03-01 00:35:00|98.52|95.16|98.2|94.84|98.77|95.41|98.02|94.66|0
1646095200000|2022-03-01 00:40:00|98.27|94.91|97.84|94.48|98.84|95.48|97.63|94.27|0
1646095500000|2022-03-01 00:45:00|97.87|94.51|95.4|92.04|97.94|94.58|95.16|91.8|0
1646095800000|2022-03-01 00:50:00|95.37|92.01|96.49|93.13|96.77|93.41|95.37|92.01|0
1646096100000|2022-03-01 00:55:00|96.56|93.2|97.05|93.69|97.34|93.98|96.45|93.09|0
1646096400000|2022-03-01 01:00:00|97.09|93.73|96.94|93.58|97.55|94.19|96.14|92.78|0
1646096700000|2022-03-01 01:05:00|96.98|93.62|97.83|94.47|98.19|94.83|96.7|93.34|0
1646097000000|2022-03-01 01:10:00|97.79|94.43|97.83|94.47|97.97|94.61|97.54|94.18|0
1646097300000|2022-03-01 01:15:00|97.9|94.54|97.51|94.15|97.9|94.54|96.98|93.62|0
1646097600000|2022-03-01 01:20:00|97.33|93.97|98.04|94.68|98.32|94.96|97.33|93.97|0
1646097900000|2022-03-01 01:25:00|98.11|94.75|98.39|95.03|98.39|95.03|97.33|93.97|0
1646098200000|2022-03-01 01:30:00|98.36|95|99.03|95.67|99.18|95.82|98.32|94.96|0
1646098500000|2022-03-01 01:35:00|99.07|95.71|98.89|95.53|99.11|95.75|98.39|95.03|0
1646098800000|2022-03-01 01:40:00|98.78|95.42|98.67|95.31|98.96|95.6|98.39|95.03|0
1646099100000|2022-03-01 01:45:00|98.82|95.46|96.86|93.5|98.82|95.46|96.75|93.39|0
1646099400000|2022-03-01 01:50:00|96.97|93.61|97.18|93.82|97.46|94.1|96.72|93.36|0
1646099700000|2022-03-01 01:55:00|97.21|93.85|96.33|92.97|97.32|93.96|96.33|92.97|0
1646100000000|2022-03-01 02:00:00|96.4|93.04|97.03|93.67|97.03|93.67|96.26|92.9|0
1646100300000|2022-03-01 02:05:00|96.99|93.63|96.75|93.39|97.17|93.81|96.71|93.35|0
1646100600000|2022-03-01 02:10:00|96.71|93.35|95.41|92.05|96.71|93.35|95.2|91.84|0
1646100900000|2022-03-01 02:15:00|95.34|91.98|95.9|92.54|96.07|92.71|95.34|91.98|0
1646101200000|2022-03-01 02:20:00|95.86|92.5|95.97|92.61|96.21|92.85|95.76|92.4|0
1646101500000|2022-03-01 02:25:00|96|92.64|95.44|92.08|96.18|92.82|95.2|91.84|0
1646101800000|2022-03-01 02:30:00|95.48|92.12|95.2|91.84|95.97|92.61|95.2|91.84|0
1646102100000|2022-03-01 02:35:00|95.27|91.91|94.92|91.56|95.68|92.32|94.92|91.56|0
1646102400000|2022-03-01 02:40:00|94.85|91.49|95.4|92.04|95.44|92.08|94.29|90.93|0
1646102700000|2022-03-01 02:45:00|95.44|92.08|95.5|92.14|95.75|92.39|95.36|92|0
1646103000000|2022-03-01 02:50:00|95.47|92.11|96.45|93.09|96.59|93.23|95.33|91.97|0
1646103300000|2022-03-01 02:55:00|96.48|93.12|96.52|93.16|96.59|93.23|96.2|92.84|0
1646103600000|2022-03-01 03:00:00|96.59|93.23|96.59|93.23|96.59|93.23|96.31|92.95|0
1646103900000|2022-03-01 03:05:00|96.55|93.19|95.74|92.38|96.59|93.23|95.32|91.96|0
1646104200000|2022-03-01 03:10:00|95.57|92.21|95.67|92.31|96.13|92.77|95.46|92.1|0
1646104500000|2022-03-01 03:15:00|95.74|92.38|95.88|92.52|96.09|92.73|95.7|92.34|0
1646104800000|2022-03-01 03:20:00|95.84|92.48|95.81|92.45|95.95|92.59|95.46|92.1|0
1646105100000|2022-03-01 03:25:00|95.84|92.48|96.02|92.66|96.09|92.73|95.6|92.24|0
1646105400000|2022-03-01 03:30:00|96.05|92.69|95.94|92.58|96.37|93.01|95.81|92.45|0
1646105700000|2022-03-01 03:35:00|95.91|92.55|96.47|93.11|96.51|93.15|95.87|92.51|0
1646106000000|2022-03-01 03:40:00|96.5|93.14|95.45|92.09|96.65|93.29|95.31|91.95|0
1646106300000|2022-03-01 03:45:00|95.48|92.12|95.94|92.58|96.04|92.68|95.34|91.98|0
1646106600000|2022-03-01 03:50:00|95.97|92.61|96.01|92.65|96.08|92.72|95.73|92.37|0
1646106900000|2022-03-01 03:55:00|95.97|92.61|95.87|92.51|96.01|92.65|95.8|92.44|0
1646107200000|2022-03-01 04:00:00|95.94|92.58|95.9|92.54|96.25|92.89|95.79|92.43|0
1646107500000|2022-03-01 04:05:00|95.93|92.57|96.21|92.85|96.42|93.06|95.72|92.36|0
1646107800000|2022-03-01 04:10:00|96.28|92.92|96.21|92.85|96.53|93.17|95.79|92.43|0
1646108100000|2022-03-01 04:15:00|96.14|92.78|95.44|92.08|96.25|92.89|95.44|92.08|0
1646108400000|2022-03-01 04:20:00|95.4|92.04|96.28|92.92|96.38|93.02|95.37|92.01|0
1646108700000|2022-03-01 04:25:00|96.24|92.88|96.28|92.92|96.56|93.2|96.07|92.71|0
1646109000000|2022-03-01 04:30:00|96.24|92.88|96.49|93.13|96.49|93.13|96.1|92.74|0
1646109300000|2022-03-01 04:35:00|96.45|93.09|96.27|92.91|96.49|93.13|96.13|92.77|0
1646109600000|2022-03-01 04:40:00|96.2|92.84|96.45|93.09|96.48|93.12|95.92|92.56|0
1646109900000|2022-03-01 04:45:00|96.48|93.12|97.15|93.79|97.4|94.04|96.41|93.05|0
1646110200000|2022-03-01 04:50:00|97.19|93.83|96.97|93.61|97.43|94.07|96.94|93.58|0
1646110500000|2022-03-01 04:55:00|96.94|93.58|97.25|93.89|97.33|93.97|96.79|93.43|0
1646110800000|2022-03-01 05:00:00|97.11|93.75|96.9|93.54|97.32|93.96|96.79|93.43|0
1646111100000|2022-03-01 05:05:00|96.97|93.61|96.76|93.4|97.07|93.71|96.69|93.33|0
1646111400000|2022-03-01 05:10:00|96.61|93.25|95.56|92.2|96.61|93.25|95.49|92.13|0
1646111700000|2022-03-01 05:15:00|95.52|92.16|94.79|91.43|95.63|92.27|94.65|91.29|0
1646112000000|2022-03-01 05:20:00|94.93|91.57|95.21|91.85|95.42|92.06|94.72|91.36|0
1646112300000|2022-03-01 05:25:00|95.17|91.81|95.8|92.44|95.91|92.55|94.72|91.36|0
1646112600000|2022-03-01 05:30:00|95.73|92.37|95.97|92.61|96.29|92.93|95.48|92.12|0
1646112900000|2022-03-01 05:35:00|96.08|92.72|96.25|92.89|96.61|93.25|96.04|92.68|0
1646113200000|2022-03-01 05:40:00|96.11|92.75|96.85|93.49|96.89|93.53|96.04|92.68|0
1646113500000|2022-03-01 05:45:00|96.81|93.45|96.18|92.82|96.89|93.53|96.11|92.75|0
1646113800000|2022-03-01 05:50:00|96.14|92.78|96.18|92.82|96.39|93.03|95.9|92.54|0
1646114100000|2022-03-01 05:55:00|96.25|92.89|96.6|93.24|96.95|93.59|96.25|92.89|0
1646114400000|2022-03-01 06:00:00|96.56|93.2|97.23|93.87|97.23|93.87|96.49|93.13|0
1646114700000|2022-03-01 06:05:00|97.16|93.8|97.66|94.3|97.87|94.51|96.95|93.59|0
1646115000000|2022-03-01 06:10:00|97.62|94.26|97.26|93.9|97.62|94.26|96.73|93.37|0
1646115300000|2022-03-01 06:15:00|97.3|93.94|97.58|94.22|98.04|94.68|97.05|93.69|0
1646115600000|2022-03-01 06:20:00|97.83|94.47|98.36|95|98.36|95|97.47|94.11|0
1646115900000|2022-03-01 06:25:00|98.43|95.07|99.22|95.86|99.36|96|97.9|94.54|0
1646116200000|2022-03-01 06:30:00|99.25|95.89|99.51|96.15|99.65|96.29|99.22|95.86|0
1646116500000|2022-03-01 06:35:00|99.72|96.36|99.5|96.14|99.87|96.51|99.15|95.79|0
1646116800000|2022-03-01 06:40:00|99.58|96.22|99.65|96.29|100.15|96.79|99.57|96.21|0
1646117100000|2022-03-01 06:45:00|99.68|96.32|99.39|96.03|100.08|96.72|99|95.64|0
1646117400000|2022-03-01 06:50:00|99.43|96.07|99.17|95.81|99.93|96.57|99.07|95.71|0
1646117700000|2022-03-01 06:55:00|99.14|95.78|99.86|96.5|100|96.64|99|95.64|0
1646118000000|2022-03-01 07:00:00|99.64|96.28|100.11|96.75|100.61|97.25|99.35|95.99|0
1646118300000|2022-03-01 07:05:00|100.07|96.71|104.62|101.26|105.33|101.97|100|96.64|0
1646118600000|2022-03-01 07:10:00|104.81|101.45|103.25|99.89|104.99|101.63|103.1|99.74|0
1646118900000|2022-03-01 07:15:00|103.28|99.92|103.61|100.25|104.25|100.89|103.25|99.89|0
1646119200000|2022-03-01 07:20:00|103.65|100.29|103.69|100.33|104.21|100.85|103.35|99.99|0
1646119500000|2022-03-01 07:25:00|103.65|100.29|104.25|100.89|108.83|105.47|103.21|99.85|0
1646119800000|2022-03-01 07:30:00|104.18|100.82|103.74|100.38|104.33|100.97|103.07|99.71|0
1646120100000|2022-03-01 07:35:00|103.81|100.45|103.96|100.6|103.96|100.6|103.11|99.75|0
1646120400000|2022-03-01 07:40:00|103.99|100.63|104.03|100.67|104.4|101.04|103.81|100.45|0
1646120700000|2022-03-01 07:45:00|104.07|100.71|102.65|99.29|104.07|100.71|102.58|99.22|0
1646121000000|2022-03-01 07:50:00|102.84|99.48|102.03|98.67|103.5|100.14|102.03|98.67|0
1646121300000|2022-03-01 07:55:00|102.1|98.74|102.69|99.33|102.83|99.47|101.45|98.09|0
1646121600000|2022-03-01 08:00:00|102.76|99.4|103.87|100.51|103.87|100.51|101.52|98.16|0
1646121900000|2022-03-01 08:05:00|103.83|100.47|104.44|101.56|105.49|102.61|103.66|100.47|0
1646122200000|2022-03-01 08:10:00|104.29|101.41|103.1|100.22|104.89|102.01|102.88|100|0
1646122500000|2022-03-01 08:15:00|103.03|100.15|102.7|99.82|103.1|100.22|102|99.12|0
1646122800000|2022-03-01 08:20:00|102.73|99.85|99.53|96.65|103.47|100.59|98.89|96.01|0
1646123100000|2022-03-01 08:25:00|99.39|96.51|100.14|97.26|100.31|97.43|97.25|94.37|0
1646123400000|2022-03-01 08:30:00|100.24|97.36|101.11|98.23|101.11|98.23|99.41|96.53|0
1646123700000|2022-03-01 08:35:00|101|98.12|99.7|96.82|101.59|98.71|99.09|96.21|0
1646124000000|2022-03-01 08:40:00|99.55|96.67|98.94|96.06|100.49|97.61|98.55|95.67|0
1646124300000|2022-03-01 08:45:00|98.87|95.99|96.91|94.03|99.62|96.74|96.84|93.96|0
1646124600000|2022-03-01 08:50:00|96.98|94.1|96.69|93.81|97.23|94.35|95.71|92.83|0
1646124900000|2022-03-01 08:55:00|96.55|93.67|97.61|94.73|97.89|95.01|96.16|93.28|0
1646125200000|2022-03-01 09:00:00|97.46|94.58|98.03|95.15|98.49|95.61|97.11|94.23|0
1646125500000|2022-03-01 09:05:00|98.14|95.26|95.42|92.54|98.17|95.29|94.59|91.71|0
1646125800000|2022-03-01 09:10:00|95.49|92.61|94.51|91.63|95.49|92.61|94.31|91.43|0
1646126100000|2022-03-01 09:15:00|94.45|91.57|94.58|91.7|95.7|92.82|94.24|91.36|0
1646126400000|2022-03-01 09:20:00|94.65|91.77|93.47|90.59|95.14|92.26|92.96|90.08|0
1646126700000|2022-03-01 09:25:00|93.27|90.39|94.42|91.54|94.52|91.64|89.82|86.94|0
1646127000000|2022-03-01 09:30:00|94.28|91.4|94.83|91.95|95.32|92.44|93.94|91.06|0
1646127300000|2022-03-01 09:35:00|94.77|91.89|94.49|91.61|95.21|92.33|93.94|91.06|0
1646127600000|2022-03-01 09:40:00|94.63|91.75|92.77|89.89|94.76|91.88|92.37|89.49|0
1646127900000|2022-03-01 09:45:00|92.67|89.79|93.73|90.85|93.93|91.05|92.5|89.62|0
1646128200000|2022-03-01 09:50:00|93.66|90.78|91.95|89.07|93.73|90.85|91.42|88.54|0
1646128500000|2022-03-01 09:55:00|91.89|89.01|92.16|89.28|92.56|89.68|91.41|88.53|0
1646128800000|2022-03-01 10:00:00|92.09|89.21|91.31|88.43|92.5|89.62|90.61|87.73|0
1646129100000|2022-03-01 10:05:00|91.38|88.5|90.27|87.39|91.38|88.5|89.74|86.86|0
1646129400000|2022-03-01 10:10:00|90.24|87.36|90.67|87.79|90.84|87.96|89.74|86.86|0
1646129700000|2022-03-01 10:15:00|90.7|87.82|94.29|91.41|95.07|92.19|90.6|87.72|0
1646130000000|2022-03-01 10:20:00|94.22|91.34|90.76|87.88|94.29|91.41|90.53|87.65|0
1646130300000|2022-03-01 10:25:00|90.8|87.92|90.19|87.31|91.03|88.15|89.83|86.95|0
1646130600000|2022-03-01 10:30:00|90.09|87.21|89.43|86.55|90.19|87.31|88.17|85.29|0
1646130900000|2022-03-01 10:35:00|89.23|86.35|88.57|85.69|89.46|86.58|87.94|85.06|0
1646131200000|2022-03-01 10:40:00|88.66|85.78|91.16|88.28|91.4|88.52|88.46|85.58|0
1646131500000|2022-03-01 10:45:00|91.03|88.15|90.51|87.63|93.06|90.18|89.72|86.84|0
1646131800000|2022-03-01 10:50:00|90.44|87.56|90.53|87.65|91.13|88.25|90.01|87.13|0
1646132100000|2022-03-01 10:55:00|90.49|87.61|90.69|87.81|90.76|87.88|89.79|86.91|0
1646132400000|2022-03-01 11:00:00|90.56|87.68|89.55|86.67|90.56|87.68|89.32|86.44|0
1646132700000|2022-03-01 11:05:00|89.62|86.74|89.92|87.04|90.22|87.34|88.38|85.5|0
1646133000000|2022-03-01 11:10:00|89.89|87.01|89.82|86.94|90.19|87.31|88.66|85.78|0
1646133300000|2022-03-01 11:15:00|89.69|86.81|90.25|87.37|90.69|87.81|89.29|86.41|0
1646133600000|2022-03-01 11:20:00|90.35|87.47|90.62|87.74|91.7|88.82|90.15|87.27|0
1646133900000|2022-03-01 11:25:00|90.69|87.81|90.42|87.54|91.7|88.82|90.38|87.5|0
1646134200000|2022-03-01 11:30:00|90.48|87.6|91.56|88.68|92.17|89.29|90.02|87.14|0
1646134500000|2022-03-01 11:35:00|91.49|88.61|90.75|87.87|91.56|88.68|90.48|87.6|0
1646134800000|2022-03-01 11:40:00|90.68|87.8|89.01|86.13|91.09|88.21|88.88|86|0
1646135100000|2022-03-01 11:45:00|89.11|86.23|87.89|85.01|89.54|86.66|87.85|84.97|0
1646135400000|2022-03-01 11:50:00|87.95|85.07|86.32|83.44|88.35|85.47|85.93|83.05|0
1646135700000|2022-03-01 11:55:00|86.38|83.5|88.31|85.43|88.31|85.43|85.27|82.39|0
1646136000000|2022-03-01 12:00:00|88.41|85.53|90.03|87.15|90.03|87.15|88.18|85.3|0
1646136300000|2022-03-01 12:05:00|90.06|87.18|90.63|87.75|90.74|87.86|89.31|86.43|0
1646136600000|2022-03-01 12:10:00|90.6|87.72|89.93|87.05|90.77|87.89|89.83|86.95|0
1646136900000|2022-03-01 12:15:00|89.87|86.99|88.41|85.53|89.87|86.99|88.41|85.53|0
1646137200000|2022-03-01 12:20:00|88.47|85.59|90.53|87.65|90.7|87.82|88.47|85.59|0
1646137500000|2022-03-01 12:25:00|90.26|87.38|92.55|89.67|92.69|89.81|89.5|86.62|0
1646137800000|2022-03-01 12:30:00|92.35|89.47|92.01|89.13|92.35|89.47|91.2|88.32|0
1646138100000|2022-03-01 12:35:00|91.8|88.92|90.19|87.31|91.8|88.92|90.12|87.24|0
1646138400000|2022-03-01 12:40:00|90.09|87.21|89.26|86.38|90.19|87.31|88.67|85.79|0
1646138700000|2022-03-01 12:45:00|89.32|86.44|90.12|87.24|90.19|87.31|88.8|85.92|0
1646139000000|2022-03-01 12:50:00|90.09|87.21|88.99|86.11|90.45|87.57|88.86|85.98|0
1646139300000|2022-03-01 12:55:00|89.06|86.18|90.05|87.17|90.38|87.5|88.53|85.65|0
1646139600000|2022-03-01 13:00:00|89.78|86.9|88.95|86.07|90.12|87.24|88.26|85.38|0
1646139900000|2022-03-01 13:05:00|89.05|86.17|89.52|86.64|89.78|86.9|88.46|85.58|0
1646140200000|2022-03-01 13:10:00|89.32|86.44|90.32|87.44|90.59|87.71|89.05|86.17|0
1646140500000|2022-03-01 13:15:00|90.26|87.38|91.13|88.25|91.66|88.78|90.02|87.14|0
1646140800000|2022-03-01 13:20:00|90.99|88.11|90.77|87.89|90.99|88.11|90.1|87.22|0
1646141100000|2022-03-01 13:25:00|90.91|88.03|94.2|91.32|94.47|91.59|90.74|87.86|0
1646141400000|2022-03-01 13:30:00|94.3|91.42|95.9|93.02|96.53|93.65|93.89|91.01|0
1646141700000|2022-03-01 13:35:00|96.04|93.16|93.93|91.05|96.04|93.16|93.76|90.88|0
1646142000000|2022-03-01 13:40:00|93|90.12|93.99|91.11|94.03|91.15|93|90.12|0
1646142300000|2022-03-01 13:45:00|94.13|91.25|94.72|91.84|94.79|91.91|93.06|90.18|0
1646142600000|2022-03-01 13:50:00|94.65|91.77|95.94|93.06|95.94|93.06|92.5|89.62|0
1646142900000|2022-03-01 13:55:00|95.91|93.03|94.41|91.53|96.44|93.56|94.41|91.53|0
1646143200000|2022-03-01 14:00:00|94.55|91.67|93.51|90.63|94.83|91.95|93.31|90.43|0
1646143500000|2022-03-01 14:05:00|93.58|90.7|93.86|90.98|94.55|91.67|93.48|90.6|0
1646143800000|2022-03-01 14:10:00|93.79|90.91|93.3|90.42|93.92|91.04|92.96|90.08|0
1646144100000|2022-03-01 14:15:00|93.4|90.52|93.03|90.15|94.16|91.28|93.03|90.15|0
1646144400000|2022-03-01 14:20:00|93.16|90.28|93.71|90.83|94.06|91.18|93.03|90.15|0
1646144700000|2022-03-01 14:25:00|93.78|90.9|93.09|90.21|95.31|92.43|93.09|90.21|0
1646145000000|2022-03-01 14:30:00|93.16|90.28|96.28|93.4|96.28|93.4|93.16|90.28|0
1646145300000|2022-03-01 14:35:00|96.42|93.54|97.69|94.81|98.97|96.09|96.28|93.4|0
1646145600000|2022-03-01 14:40:00|97.62|94.74|95.16|92.28|98.12|95.24|94.67|91.79|0
1646145900000|2022-03-01 14:45:00|95.79|92.91|99.16|96.28|99.16|96.28|93.77|90.89|0
1646146200000|2022-03-01 14:50:00|99.23|96.35|95.19|92.31|99.59|96.71|93.64|90.76|0
1646146500000|2022-03-01 14:55:00|95.71|92.83|94.29|91.41|96.41|93.53|93.78|90.9|0
1646146800000|2022-03-01 15:00:00|95.4|92.52|94.26|91.38|98.2|95.32|92.85|89.97|0
1646147100000|2022-03-01 15:05:00|94.05|91.17|93.3|90.42|95.64|92.76|92.82|89.94|0
1646147400000|2022-03-01 15:10:00|92.89|90.01|91.94|89.06|92.89|90.01|90.86|87.98|0
1646147700000|2022-03-01 15:15:00|91.67|88.79|93.29|90.41|95.5|92.62|91.67|88.79|0
1646148000000|2022-03-01 15:20:00|93.36|90.48|92.91|90.03|95.57|92.69|92.2|89.32|0
1646148300000|2022-03-01 15:25:00|93.09|90.21|93.02|90.14|94.25|91.37|91.55|88.67|0
1646148600000|2022-03-01 15:30:00|93.36|90.48|91.25|88.37|94.32|91.44|91.05|88.17|0
1646148900000|2022-03-01 15:35:00|91.38|88.5|90.44|87.56|92.6|89.72|90.44|87.56|0
1646149200000|2022-03-01 15:40:00|90.37|87.49|88.48|85.6|90.72|87.84|87.74|84.86|0
1646149500000|2022-03-01 15:45:00|88.55|85.67|89.53|86.65|89.8|86.92|87.89|85.01|0
1646149800000|2022-03-01 15:50:00|89.6|86.72|90.26|87.38|91.06|88.18|89|86.12|0
1646150100000|2022-03-01 15:55:00|90.46|87.58|88.94|86.06|90.46|87.58|88.28|85.4|0
1646150400000|2022-03-01 16:00:00|88.51|85.63|92.35|89.47|93.06|90.18|88.28|85.4|0
1646150700000|2022-03-01 16:05:00|92.39|89.51|90.97|88.09|92.79|89.91|90.57|87.69|0
1646151000000|2022-03-01 16:10:00|91.01|88.13|93.2|90.32|93.54|90.66|90.91|88.03|0
1646151300000|2022-03-01 16:15:00|93.26|90.38|90.77|87.89|93.6|90.72|90.57|87.69|0
1646151600000|2022-03-01 16:20:00|90.57|87.69|91.76|88.88|93.23|90.35|90.4|87.52|0
1646151900000|2022-03-01 16:25:00|91.63|88.75|90.09|87.21|91.83|88.95|89.3|86.42|0
1646152200000|2022-03-01 16:30:00|90.16|87.28|87.51|84.63|90.16|87.28|85.91|83.03|0
1646152500000|2022-03-01 16:35:00|87.45|84.57|86.93|84.05|87.77|84.89|86.48|83.6|0
1646152800000|2022-03-01 16:40:00|87.22|84.34|86.86|83.98|87.83|84.95|86.22|83.34|0
1646153100000|2022-03-01 16:45:00|86.96|84.08|84.57|81.69|86.96|84.08|83.43|80.55|0
1646153400000|2022-03-01 16:50:00|84.82|81.94|85.23|82.35|86.25|83.37|81.29|78.41|0
1646153700000|2022-03-01 16:55:00|85.33|82.45|84.85|81.97|85.33|82.45|83.47|80.59|0
1646154000000|2022-03-01 17:00:00|84.79|81.91|83.56|80.68|84.98|82.1|83.44|80.56|0
1646154300000|2022-03-01 17:05:00|83.69|80.81|83|79.88|84.38|81.5|82.81|79.69|0
1646154600000|2022-03-01 17:10:00|82.81|79.69|86.88|83.76|86.98|83.86|81.83|78.71|0
1646154900000|2022-03-01 17:15:00|86.79|83.67|85.42|82.3|87.71|84.59|85.23|82.11|0
1646155200000|2022-03-01 17:20:00|85.49|82.37|84.6|81.48|85.61|82.49|83.94|80.82|0
1646155500000|2022-03-01 17:25:00|84.66|81.54|86.44|83.32|86.95|83.83|84.47|81.35|0
1646155800000|2022-03-01 17:30:00|86.12|83|86.98|83.86|87.91|84.79|85.55|82.43|0
1646156100000|2022-03-01 17:35:00|87.01|83.89|83.93|80.81|87.27|84.15|83.71|80.59|0
1646156400000|2022-03-01 17:40:00|83.99|80.87|85.92|82.8|85.92|82.8|83.99|80.87|0
1646156700000|2022-03-01 17:45:00|86.05|82.93|86.53|83.41|87.34|84.22|84.78|81.66|0
1646157000000|2022-03-01 17:50:00|86.5|83.38|86.21|83.09|87.5|84.38|85.73|82.61|0
1646157300000|2022-03-01 17:55:00|86.37|83.25|86.95|83.83|87.34|84.22|85.47|82.35|0
1646157600000|2022-03-01 18:00:00|86.75|83.63|87.08|83.96|88.38|85.26|86.24|83.12|0
1646157900000|2022-03-01 18:05:00|86.88|83.76|85.53|82.41|87.27|84.15|84.52|81.4|0
1646158200000|2022-03-01 18:10:00|85.41|82.29|83.13|80.01|85.6|82.48|82.6|79.48|0
1646158500000|2022-03-01 18:15:00|83.16|80.04|83.57|80.45|84.33|81.21|82.32|79.2|0
1646158800000|2022-03-01 18:20:00|83.51|80.39|82.45|79.33|84.39|81.27|82.45|79.33|0
1646159100000|2022-03-01 18:25:00|82.27|79.15|82.35|79.23|83.09|79.97|80.17|77.05|0
1646159400000|2022-03-01 18:30:00|82.38|79.26|82.9|79.78|83.86|80.74|82.04|78.92|0
1646159700000|2022-03-01 18:35:00|82.53|79.41|84.57|81.45|84.66|81.54|82.18|79.06|0
1646160000000|2022-03-01 18:40:00|84.47|81.35|83.66|80.54|84.79|81.67|83.13|80.01|0
1646160300000|2022-03-01 18:45:00|83.6|80.48|83.26|80.14|85.16|82.04|82.36|79.24|0
1646160600000|2022-03-01 18:50:00|83.16|80.04|85.06|81.94|86.11|82.99|83.16|80.04|0
1646160900000|2022-03-01 18:55:00|84.94|81.82|85.12|82|86.07|82.95|84.31|81.19|0
1646161200000|2022-03-01 19:00:00|85.19|82.07|85.5|82.38|85.63|82.51|83.19|80.07|0
1646161500000|2022-03-01 19:05:00|85.19|82.07|83.79|80.67|86.07|82.95|83.44|80.32|0
1646161800000|2022-03-01 19:10:00|83.67|80.55|83.36|80.24|83.98|80.86|82.5|79.38|0
1646162100000|2022-03-01 19:15:00|83.39|80.27|84.98|81.86|85.23|82.11|81.73|78.61|0
1646162400000|2022-03-01 19:20:00|85.17|82.05|86.94|83.82|87.9|84.78|84.6|81.48|0
1646162700000|2022-03-01 19:25:00|87.01|83.89|87.32|84.2|87.77|84.65|86.43|83.31|0
1646163000000|2022-03-01 19:30:00|87.26|84.14|86.68|83.56|87.52|84.4|86.05|82.93|0
1646163300000|2022-03-01 19:35:00|86.62|83.5|89.33|86.21|89.46|86.34|86.49|83.37|0
1646163600000|2022-03-01 19:40:00|89.06|85.94|89.52|86.4|89.72|86.6|88.48|85.36|0
1646163900000|2022-03-01 19:45:00|89.32|86.2|87.64|84.52|89.45|86.33|87.19|84.07|0
1646164200000|2022-03-01 19:50:00|87.45|84.33|85.53|82.41|87.64|84.52|85.47|82.35|0
1646164500000|2022-03-01 19:55:00|85.6|82.48|85.47|82.35|86.26|83.14|84.78|81.66|0
1646164800000|2022-03-01 20:00:00|85.59|82.47|89.38|86.26|89.51|86.39|84.96|81.84|0
1646165100000|2022-03-01 20:05:00|89.94|86.82|88.46|85.34|92.03|88.91|87.94|84.82|0
1646165400000|2022-03-01 20:10:00|88.59|85.47|87.03|83.91|88.91|85.79|86.07|82.95|0
1646165700000|2022-03-01 20:15:00|87.29|84.17|84.54|81.42|87.29|84.17|84.32|81.2|0
1646166000000|2022-03-01 20:20:00|84.6|81.48|84.73|81.61|85.05|81.93|83.6|80.48|0
1646166300000|2022-03-01 20:25:00|84.6|81.48|83.73|80.61|85.43|82.31|83.73|80.61|0
1646166600000|2022-03-01 20:30:00|83.35|80.23|84.84|81.72|86.3|83.18|79.94|76.82|0
1646166900000|2022-03-01 20:35:00|84.59|81.47|84.65|81.53|85.28|82.16|83.77|80.65|0
1646167200000|2022-03-01 20:40:00|84.52|81.4|82.53|79.41|85.85|82.73|82.41|79.29|0
1646167500000|2022-03-01 20:45:00|82.65|79.53|80.21|77.09|82.72|79.6|80.21|77.09|0
1646167800000|2022-03-01 20:50:00|79.82|76.7|85.28|82.16|85.28|82.16|79.01|75.89|0
1646168100000|2022-03-01 20:55:00|85.09|81.97|86.1|82.98|87.47|84.35|83.77|80.65|0
1646168400000|2022-03-01 21:00:00|86.73|83.61|88.53|85.41|88.79|85.67|86.73|83.61|0
1646168700000|2022-03-01 21:05:00|88.66|85.54|85.59|82.47|89.18|86.06|85.33|82.21|0
1646169000000|2022-03-01 21:10:00|85.52|82.4|88.4|85.28|88.86|85.74|85.52|82.4|0
1646169300000|2022-03-01 21:15:00|88.83|85.19|88.4|84.76|88.83|85.19|88.05|84.41|0
1646169600000|2022-03-01 21:20:00|88.44|84.8|88.01|84.37|88.79|85.15|87.89|84.25|0
1646169900000|2022-03-01 21:25:00|88.05|84.41|88.24|84.6|88.92|85.28|88.05|84.41|0
1646170200000|2022-03-01 21:30:00|88.27|84.63|87.98|84.34|88.82|85.18|87.98|84.34|0
1646170500000|2022-03-01 21:35:00|88.01|84.37|87.91|84.27|88.75|85.11|87.75|84.11|0
1646170800000|2022-03-01 21:40:00|87.88|84.24|87.4|83.76|87.88|84.24|87.24|83.6|0
1646171100000|2022-03-01 21:45:00|87.52|83.88|87.59|83.95|87.78|84.14|87.24|83.6|0
1646171400000|2022-03-01 21:50:00|87.62|83.98|87.91|84.27|88.2|84.56|87.56|83.92|0
1646171700000|2022-03-01 21:55:00|87.94|84.3|87.84|84.2|88.33|84.69|87.55|83.91|0
1646172000000|2022-03-01 22:00:00|88.1|84.46|87.75|84.11|88.33|84.69|87.75|84.11|0
1646172300000|2022-03-01 22:05:00|87.67|84.03|87.36|83.72|87.75|84.11|87.13|83.49|0
1646172600000|2022-03-01 22:10:00|87.35|83.71|87.21|83.57|87.35|83.71|87.06|83.42|0
1646172900000|2022-03-01 22:15:00|87.3|83.66|87.26|83.62|87.31|83.67|87.26|83.62|0
1646173200000|2022-03-01 22:20:00|87.29|83.65|87.14|83.5|87.34|83.7|87.12|83.48|0
1646173500000|2022-03-01 22:25:00|87.15|83.51|87.14|83.5|87.15|83.51|87.12|83.48|0
1646173800000|2022-03-01 22:30:00|87.05|83.41|87.03|83.39|87.07|83.43|87.03|83.39|0
1646174100000|2022-03-01 22:35:00|87|83.36|87.08|83.44|87.11|83.47|86.97|83.33|0
1646174400000|2022-03-01 22:40:00|87.06|83.42|87.13|83.49|87.17|83.53|87.05|83.41|0
1646174700000|2022-03-01 22:45:00|87.17|83.53|87.28|83.64|87.54|83.9|87.1|83.46|0
1646175000000|2022-03-01 22:50:00|87.42|83.78|87.46|83.82|87.57|83.93|87.42|83.78|0
1646175300000|2022-03-01 22:55:00|87.49|83.85|87.2|83.56|87.49|83.85|87.04|83.4|0
1646175600000|2022-03-01 23:00:00|87.88|84.24|86.79|83.15|87.88|84.24|86.7|83.06|0
1646175900000|2022-03-01 23:05:00|86.86|83.22|86.95|83.31|87.88|84.24|86.82|83.18|0
1646176200000|2022-03-01 23:10:00|87.05|83.41|87.4|83.76|87.4|83.76|86.5|82.86|0
1646176500000|2022-03-01 23:15:00|87.37|83.73|87.24|83.6|87.59|83.95|86.89|83.25|0
1646176800000|2022-03-01 23:20:00|87.46|83.82|87.27|83.63|88.01|84.37|87.14|83.5|0
1646177100000|2022-03-01 23:25:00|87.23|83.59|87.17|83.53|87.65|84.01|86.82|83.18|0
1646177400000|2022-03-01 23:30:00|87.23|83.59|88.84|85.2|88.84|85.2|87.23|83.59|0
1646177700000|2022-03-01 23:35:00|88.91|85.27|88.91|85.27|89.49|85.85|88.58|84.94|0
1646178000000|2022-03-01 23:40:00|88.88|85.24|88.58|84.94|88.97|85.33|88.16|84.52|0
1646178300000|2022-03-01 23:45:00|88.65|85.01|88.16|84.52|88.74|85.1|88.13|84.49|0
1646178600000|2022-03-01 23:50:00|88.1|84.46|88.45|84.81|88.55|84.91|87.97|84.33|0
1646178900000|2022-03-01 23:55:00|88.58|84.94|89.59|85.95|89.65|86.01|88.55|84.91|0
1646179200000|2022-03-02 00:00:00|89.49|85.85|89.16|85.52|89.68|86.04|88.61|84.97|0
1646179500000|2022-03-02 00:05:00|89.13|85.49|89.71|86.07|90.04|86.4|89.13|85.49|0
1646179800000|2022-03-02 00:10:00|89.65|86.01|89.71|86.07|89.78|86.14|89.26|85.62|0
1646180100000|2022-03-02 00:15:00|89.68|86.04|90.66|87.02|91.09|87.45|89.48|85.84|0
1646180400000|2022-03-02 00:20:00|90.69|87.05|90.43|86.79|90.83|87.19|90.17|86.53|0
1646180700000|2022-03-02 00:25:00|90.56|86.92|90.3|86.66|90.76|87.12|90.17|86.53|0
1646181000000|2022-03-02 00:30:00|90.23|86.59|89.12|85.48|90.43|86.79|88.95|85.31|0
1646181300000|2022-03-02 00:35:00|89.02|85.38|88.79|85.15|89.44|85.8|88.6|84.96|0
1646181600000|2022-03-02 00:40:00|88.82|85.18|89.34|85.7|89.6|85.96|88.6|84.96|0
1646181900000|2022-03-02 00:45:00|89.31|85.67|89.5|85.86|90.22|86.58|89.28|85.64|0
1646182200000|2022-03-02 00:50:00|89.47|85.83|89.89|86.25|90.16|86.52|89.24|85.6|0
1646182500000|2022-03-02 00:55:00|89.86|86.22|89.96|86.32|90.12|86.48|89.7|86.06|0
1646182800000|2022-03-02 01:00:00|90.02|86.38|89.5|85.86|91.01|87.37|89.46|85.82|0
1646183100000|2022-03-02 01:05:00|89.43|85.79|89.04|85.4|90.28|86.64|88.62|84.98|0
1646183400000|2022-03-02 01:10:00|89.14|85.5|89.46|85.82|89.82|86.18|88.72|85.08|0
1646183700000|2022-03-02 01:15:00|89.4|85.76|89.56|85.92|89.79|86.15|89.4|85.76|0
1646184000000|2022-03-02 01:20:00|89.04|85.4|88.39|84.75|89.82|86.18|88.19|84.55|0
1646184300000|2022-03-02 01:25:00|88.32|84.68|88.67|85.03|88.81|85.17|88.03|84.39|0
1646184600000|2022-03-02 01:30:00|88.51|84.87|90.54|86.9|90.6|86.96|88.38|84.74|0
1646184900000|2022-03-02 01:35:00|90.57|86.93|89.75|86.11|90.8|87.16|89.75|86.11|0
1646185200000|2022-03-02 01:40:00|89.78|86.14|88.44|84.8|90.07|86.43|88.28|84.64|0
1646185500000|2022-03-02 01:45:00|88.41|84.77|88.67|85.03|89.29|85.65|88.12|84.48|0
1646185800000|2022-03-02 01:50:00|88.64|85|87.6|83.96|88.83|85.19|87.35|83.71|0
1646186100000|2022-03-02 01:55:00|87.57|83.93|88.25|84.61|88.41|84.77|87.47|83.83|0
1646186400000|2022-03-02 02:00:00|88.18|84.54|87.02|83.38|88.25|84.61|86.77|83.13|0
1646186700000|2022-03-02 02:05:00|87.05|83.41|87.4|83.76|87.73|84.09|87.02|83.38|0
1646187000000|2022-03-02 02:10:00|87.5|83.86|87.02|83.38|87.98|84.34|86.76|83.12|0
1646187300000|2022-03-02 02:15:00|87.05|83.41|86.79|83.15|87.08|83.44|85.49|81.85|0
1646187600000|2022-03-02 02:20:00|86.63|82.99|86.76|83.12|87.98|84.34|86.63|82.99|0
1646187900000|2022-03-02 02:25:00|86.82|83.18|87.46|83.82|87.59|83.95|86.63|82.99|0
1646188200000|2022-03-02 02:30:00|87.43|83.79|87.65|84.01|88.07|84.43|86.95|83.31|0
1646188500000|2022-03-02 02:35:00|87.72|84.08|88.04|84.4|88.49|84.85|87.49|83.85|0
1646188800000|2022-03-02 02:40:00|87.97|84.33|86.02|82.38|88.13|84.49|85.8|82.16|0
1646189100000|2022-03-02 02:45:00|85.99|82.35|86.18|82.54|86.88|83.24|85.93|82.29|0
1646189400000|2022-03-02 02:50:00|86.4|82.76|86.94|83.3|87.13|83.49|86.37|82.73|0
1646189700000|2022-03-02 02:55:00|87.01|83.37|87.9|84.26|88.19|84.55|86.69|83.05|0
1646190000000|2022-03-02 03:00:00|87.87|84.23|88.94|85.3|89.13|85.49|87.87|84.23|0
1646190300000|2022-03-02 03:05:00|88.97|85.33|88.8|85.16|89.07|85.43|88.48|84.84|0
1646190600000|2022-03-02 03:10:00|88.77|85.13|89.58|85.94|89.78|86.14|88.48|84.84|0
1646190900000|2022-03-02 03:15:00|89.52|85.88|88.96|85.32|89.65|86.01|88.7|85.06|0
1646191200000|2022-03-02 03:20:00|89|85.36|88.15|84.51|89.06|85.42|87.7|84.06|0
1646191500000|2022-03-02 03:25:00|88.22|84.58|87.57|83.93|88.41|84.77|87.41|83.77|0
1646191800000|2022-03-02 03:30:00|87.63|83.99|87.63|83.99|87.99|84.35|87.38|83.74|0
1646192100000|2022-03-02 03:35:00|87.73|84.09|87.86|84.22|88.02|84.38|86.93|83.29|0
1646192400000|2022-03-02 03:40:00|87.82|84.18|87.47|83.83|87.89|84.25|87.4|83.76|0
1646192700000|2022-03-02 03:45:00|87.5|83.86|88.53|84.89|88.76|85.12|87.34|83.7|0
1646193000000|2022-03-02 03:50:00|88.47|84.83|88.53|84.89|88.79|85.15|88.37|84.73|0
1646193300000|2022-03-02 03:55:00|88.66|85.02|88.66|85.02|88.85|85.21|88.53|84.89|0
1646193600000|2022-03-02 04:00:00|88.85|85.21|87.57|83.93|88.92|85.28|87.31|83.67|0
1646193900000|2022-03-02 04:05:00|87.53|83.89|87.02|83.38|87.53|83.89|86.47|82.83|0
1646194200000|2022-03-02 04:10:00|87.05|83.41|87.05|83.41|87.5|83.86|86.89|83.25|0
1646194500000|2022-03-02 04:15:00|87.24|83.6|87.72|84.08|88.01|84.37|87.24|83.6|0
1646194800000|2022-03-02 04:20:00|87.82|84.18|87.11|83.47|87.82|84.18|87.11|83.47|0
1646195100000|2022-03-02 04:25:00|87.07|83.43|87.23|83.59|87.3|83.66|86.88|83.24|0
1646195400000|2022-03-02 04:30:00|87.3|83.66|87.3|83.66|87.62|83.98|87.11|83.47|0
1646195700000|2022-03-02 04:35:00|87.17|83.53|87.75|84.11|88.1|84.46|87.04|83.4|0
1646196000000|2022-03-02 04:40:00|87.81|84.17|87.62|83.98|88.01|84.37|87.62|83.98|0
1646196300000|2022-03-02 04:45:00|87.68|84.04|87.94|84.3|88.07|84.43|87.55|83.91|0
1646196600000|2022-03-02 04:50:00|87.97|84.33|88.58|84.94|88.98|85.34|87.97|84.33|0
1646196900000|2022-03-02 04:55:00|88.55|84.91|88.97|85.33|89.04|85.4|88.45|84.81|0
1646197200000|2022-03-02 05:00:00|89|85.36|88.68|85.04|89|85.36|88.48|84.84|0
1646197500000|2022-03-02 05:05:00|88.81|85.17|88.84|85.2|89.1|85.46|88.58|84.94|0
1646197800000|2022-03-02 05:10:00|88.91|85.27|88.71|85.07|89.04|85.4|88.64|85|0
1646198100000|2022-03-02 05:15:00|88.74|85.1|90.28|86.64|90.61|86.97|88.48|84.84|0
1646198400000|2022-03-02 05:20:00|90.21|86.57|89.49|85.85|90.21|86.57|89.49|85.85|0
1646198700000|2022-03-02 05:25:00|89.45|85.81|90.21|86.57|90.28|86.64|89.45|85.81|0
1646199000000|2022-03-02 05:30:00|90.14|86.5|89.94|86.3|90.67|87.03|89.84|86.2|0
1646199300000|2022-03-02 05:35:00|89.98|86.34|89.97|86.33|90.14|86.5|89.65|86.01|0
1646199600000|2022-03-02 05:40:00|90.01|86.37|89.42|85.78|90.24|86.6|89.19|85.55|0
1646199900000|2022-03-02 05:45:00|89.45|85.81|89.55|85.91|90.01|86.37|89.38|85.74|0
1646200200000|2022-03-02 05:50:00|89.61|85.97|90.03|86.39|90.2|86.56|89.48|85.84|0
1646200500000|2022-03-02 05:55:00|90|86.36|88.95|85.31|90.1|86.46|88.95|85.31|0
1646200800000|2022-03-02 06:00:00|89.05|85.41|88.17|84.53|89.41|85.77|88.17|84.53|0
1646201100000|2022-03-02 06:05:00|88.24|84.6|88.49|84.85|88.98|85.34|88.24|84.6|0
1646201400000|2022-03-02 06:10:00|88.56|84.92|88.62|84.98|89.21|85.57|88.23|84.59|0
1646201700000|2022-03-02 06:15:00|88.65|85.01|89.08|85.44|89.5|85.86|88.43|84.79|0
1646202000000|2022-03-02 06:20:00|89.14|85.5|87.45|83.81|89.17|85.53|87.45|83.81|0
1646202300000|2022-03-02 06:25:00|87.52|83.88|87.48|83.84|87.87|84.23|87.29|83.65|0
1646202600000|2022-03-02 06:30:00|87.42|83.78|87.93|84.29|88|84.36|87.42|83.78|0
1646202900000|2022-03-02 06:35:00|87.97|84.33|87.71|84.07|88.13|84.49|87.38|83.74|0
1646203200000|2022-03-02 06:40:00|87.84|84.2|87.32|83.68|87.87|84.23|86.81|83.17|0
1646203500000|2022-03-02 06:45:00|87.29|83.65|86.48|82.84|87.35|83.71|86.29|82.65|0
1646203800000|2022-03-02 06:50:00|86.55|82.91|85.65|82.01|86.83|83.19|85.37|81.73|0
1646204100000|2022-03-02 06:55:00|85.56|81.92|85.24|81.6|85.65|82.01|84.39|80.75|0
1646204400000|2022-03-02 07:00:00|85.27|81.63|82.3|78.66|85.84|82.2|82.15|78.51|0
1646204700000|2022-03-02 07:05:00|82.33|78.69|83.09|79.45|84.77|81.13|82.05|78.41|0
1646205000000|2022-03-02 07:10:00|83.21|79.57|82.17|78.53|84.14|80.5|82.17|78.53|0
1646205300000|2022-03-02 07:15:00|82.1|78.46|81.19|77.55|82.99|79.35|80.95|77.31|0
1646205600000|2022-03-02 07:20:00|81.22|77.58|81.34|77.7|82.04|78.4|80.76|77.12|0
1646205900000|2022-03-02 07:25:00|81.37|77.73|82.68|79.04|83.02|79.38|81.19|77.55|0
1646206200000|2022-03-02 07:30:00|82.62|78.98|84.7|81.06|84.79|81.15|82.62|78.98|0
1646206500000|2022-03-02 07:35:00|84.57|80.93|84.26|80.62|84.7|81.06|83.7|80.06|0
1646206800000|2022-03-02 07:40:00|84.6|80.96|84.38|80.74|84.6|80.96|83.7|80.06|0
1646207100000|2022-03-02 07:45:00|84.51|80.87|84.38|80.74|84.85|81.21|83.02|79.38|0
1646207400000|2022-03-02 07:50:00|84.25|80.61|83.57|79.93|84.75|81.11|82.43|78.79|0
1646207700000|2022-03-02 07:55:00|83.51|79.87|84.44|80.8|84.59|80.95|83.14|79.5|0
1646208000000|2022-03-02 08:00:00|85.03|81.39|84.94|81.3|86.58|82.94|84.5|80.86|0
1646208300000|2022-03-02 08:05:00|85.05|81.93|82.75|79.63|85.05|81.93|82.22|79.1|0
1646208600000|2022-03-02 08:10:00|82.78|79.66|85.02|81.9|85.68|82.56|82.62|79.5|0
1646208900000|2022-03-02 08:15:00|85.05|81.93|88.04|84.92|88.04|84.92|84.83|81.71|0
1646209200000|2022-03-02 08:20:00|87.91|84.79|88.83|85.71|88.96|85.84|85.56|82.44|0
1646209500000|2022-03-02 08:25:00|89.09|85.97|87.79|84.67|89.09|85.97|87.79|84.67|0
1646209800000|2022-03-02 08:30:00|87.85|84.73|87.82|84.7|88.63|85.51|87.34|84.22|0
1646210100000|2022-03-02 08:35:00|87.92|84.8|87.34|84.22|88.57|85.45|86.5|83.38|0
1646210400000|2022-03-02 08:40:00|87.5|84.38|85.48|82.36|88.11|84.99|85.2|82.08|0
1646210700000|2022-03-02 08:45:00|85.51|82.39|85.35|82.23|86.15|83.03|84.54|81.42|0
1646211000000|2022-03-02 08:50:00|85.42|82.3|83.94|80.82|86.24|83.12|83.6|80.48|0
1646211300000|2022-03-02 08:55:00|83.91|80.79|83.94|80.82|84.66|81.54|83.34|80.22|0
1646211600000|2022-03-02 09:00:00|84.03|80.91|85.38|82.26|85.54|82.42|82.66|79.54|0
1646211900000|2022-03-02 09:05:00|85.29|82.17|87.76|84.64|87.89|84.77|85.29|82.17|0
1646212200000|2022-03-02 09:10:00|87.73|84.61|88.76|85.64|89.44|86.32|87.73|84.61|0
1646212500000|2022-03-02 09:15:00|88.92|85.8|88.95|85.83|89.7|86.58|88.72|85.6|0
1646212800000|2022-03-02 09:20:00|88.85|85.73|86.17|83.05|89.01|85.89|85.94|82.82|0
1646213100000|2022-03-02 09:25:00|86.13|83.01|86.9|83.78|86.9|83.78|85.59|82.47|0
1646213400000|2022-03-02 09:30:00|87.06|83.94|91.38|88.26|93.99|90.87|86.29|83.17|0
1646213700000|2022-03-02 09:35:00|90.99|87.87|91.38|88.26|91.95|88.83|89.9|86.78|0
1646214000000|2022-03-02 09:40:00|91.31|88.19|92.08|88.96|92.34|89.22|91.22|88.1|0
1646214300000|2022-03-02 09:45:00|91.81|88.69|93.98|90.86|95.53|92.41|90.54|87.42|0
1646214600000|2022-03-02 09:50:00|94.12|91|93.44|90.32|95.17|92.05|92.83|89.71|0
1646214900000|2022-03-02 09:55:00|93.34|90.22|91.93|88.81|93.78|90.66|91.86|88.74|0
1646215200000|2022-03-02 10:00:00|91.96|88.84|90.96|87.84|92.13|89.01|90.96|87.84|0
1646215500000|2022-03-02 10:05:00|91.02|87.9|91.72|88.6|91.72|88.6|90.62|87.5|0
1646215800000|2022-03-02 10:10:00|91.69|88.57|91.99|88.87|92.16|89.04|91.02|87.9|0
1646216100000|2022-03-02 10:15:00|92.02|88.9|93.23|90.11|94.25|91.13|91.92|88.8|0
1646216400000|2022-03-02 10:20:00|93.2|90.08|93|89.88|93.54|90.42|92.69|89.57|0
1646216700000|2022-03-02 10:25:00|92.93|89.81|92.35|89.23|93.33|90.21|92.08|88.96|0
1646217000000|2022-03-02 10:30:00|92.39|89.27|91.58|88.46|92.39|89.27|91.11|87.99|0
1646217300000|2022-03-02 10:35:00|91.55|88.43|91.74|88.62|92.12|89|90.85|87.73|0
1646217600000|2022-03-02 10:40:00|91.78|88.66|91.51|88.39|92.65|89.53|90.88|87.76|0
1646217900000|2022-03-02 10:45:00|91.41|88.29|90.34|87.22|91.81|88.69|90.28|87.16|0
1646218200000|2022-03-02 10:50:00|90.44|87.32|89.72|86.6|90.58|87.46|89.22|86.1|0
1646218500000|2022-03-02 10:55:00|89.78|86.66|90.51|87.39|90.71|87.59|89.78|86.66|0
1646218800000|2022-03-02 11:00:00|90.54|87.42|90.07|86.95|91.04|87.92|89.98|86.86|0
1646219100000|2022-03-02 11:05:00|89.91|86.79|90.64|87.52|91.04|87.92|89.25|86.13|0
1646219400000|2022-03-02 11:10:00|90.67|87.55|91.2|88.08|91.73|88.61|90.37|87.25|0
1646219700000|2022-03-02 11:15:00|91.27|88.15|90.2|87.08|91.27|88.15|89.77|86.65|0
1646220000000|2022-03-02 11:20:00|90.3|87.18|90.46|87.34|90.53|87.41|89.74|86.62|0
1646220300000|2022-03-02 11:25:00|90.53|87.41|92.23|89.11|92.5|89.38|90.23|87.11|0
1646220600000|2022-03-02 11:30:00|92.2|89.08|92.67|89.55|93.51|90.39|91.79|88.67|0
1646220900000|2022-03-02 11:35:00|92.94|89.82|92.06|88.94|93.24|90.12|91.93|88.81|0
1646221200000|2022-03-02 11:40:00|92.03|88.91|91.56|88.44|92.23|89.11|90.76|87.64|0
1646221500000|2022-03-02 11:45:00|91.76|88.64|91.25|88.13|92.16|89.04|91.15|88.03|0
1646221800000|2022-03-02 11:50:00|91.15|88.03|91.55|88.43|91.89|88.77|90.75|87.63|0
1646222100000|2022-03-02 11:55:00|91.62|88.5|91.58|88.46|91.99|88.87|91.45|88.33|0
1646222400000|2022-03-02 12:00:00|91.69|88.57|91.95|88.83|92.15|89.03|90.82|87.7|0
1646222700000|2022-03-02 12:05:00|92.05|88.93|91.41|88.29|92.22|89.1|91.25|88.13|0
1646223000000|2022-03-02 12:10:00|91.55|88.43|92.92|89.8|93.09|89.97|91.55|88.43|0
1646223300000|2022-03-02 12:15:00|92.99|89.87|92.15|89.03|93.57|90.45|92.05|88.93|0
1646223600000|2022-03-02 12:20:00|92.08|88.96|91.14|88.02|92.08|88.96|90.28|87.16|0
1646223900000|2022-03-02 12:25:00|91.08|87.96|90.54|87.42|91.28|88.16|90.24|87.12|0
1646224200000|2022-03-02 12:30:00|90.61|87.49|88.63|85.51|90.91|87.79|88.34|85.22|0
1646224500000|2022-03-02 12:35:00|88.79|85.67|89.22|86.1|89.42|86.3|88.79|85.67|0
1646224800000|2022-03-02 12:40:00|89.19|86.07|88.73|85.61|89.81|86.69|88.63|85.51|0
1646225100000|2022-03-02 12:45:00|88.69|85.57|88.99|85.87|89.22|86.1|88.56|85.44|0
1646225400000|2022-03-02 12:50:00|89.15|86.03|89.97|86.85|90.14|87.02|89.05|85.93|0
1646225700000|2022-03-02 12:55:00|90.04|86.92|90.6|87.48|90.6|87.48|89.94|86.82|0
1646226000000|2022-03-02 13:00:00|90.63|87.51|90|86.88|90.67|87.55|89.54|86.42|0
1646226300000|2022-03-02 13:05:00|89.97|86.85|89.14|86.02|90.33|87.21|88.62|85.5|0
1646226600000|2022-03-02 13:10:00|89.21|86.09|87.8|84.68|89.41|86.29|87.48|84.36|0
1646226900000|2022-03-02 13:15:00|87.87|84.75|87.22|84.1|88.1|84.98|87|83.88|0
1646227200000|2022-03-02 13:20:00|87.38|84.26|88.03|84.91|88.26|85.14|87.35|84.23|0
1646227500000|2022-03-02 13:25:00|88.09|84.97|88.61|85.49|88.81|85.69|87.9|84.78|0
1646227800000|2022-03-02 13:30:00|88.78|85.66|86.41|83.29|89.86|86.74|86.35|83.23|0
1646228100000|2022-03-02 13:35:00|86.54|83.42|86.28|83.16|86.86|83.74|85.77|82.65|0
1646228400000|2022-03-02 13:40:00|86.35|83.23|86.09|82.97|86.35|83.23|85.58|82.46|0
1646228700000|2022-03-02 13:45:00|86.02|82.9|85.83|82.71|86.66|83.54|84.94|81.82|0
1646229000000|2022-03-02 13:50:00|86.02|82.9|87.05|83.93|87.24|84.12|86.02|82.9|0
1646229300000|2022-03-02 13:55:00|86.98|83.86|87.95|84.83|87.98|84.86|85.54|82.42|0
1646229600000|2022-03-02 14:00:00|87.85|84.73|88.07|84.95|88.63|85.51|87.66|84.54|0
1646229900000|2022-03-02 14:05:00|88.11|84.99|88.69|85.57|88.89|85.77|88.11|84.99|0
1646230200000|2022-03-02 14:10:00|88.89|85.77|88.5|85.38|89.09|85.97|88.17|85.05|0
1646230500000|2022-03-02 14:15:00|88.56|85.44|89.48|86.36|89.81|86.69|87.85|84.73|0
1646230800000|2022-03-02 14:20:00|89.41|86.29|89.61|86.49|89.74|86.62|89.15|86.03|0
1646231100000|2022-03-02 14:25:00|89.54|86.42|90.49|87.37|90.76|87.64|89.08|85.96|0
1646231400000|2022-03-02 14:30:00|90.4|87.28|89.67|86.55|91.39|88.27|89.21|86.09|0
1646231700000|2022-03-02 14:35:00|89.47|86.35|91.27|88.15|91.93|88.81|89.41|86.29|0
1646232000000|2022-03-02 14:40:00|91.2|88.08|93.56|90.44|94.42|91.3|91.07|87.95|0
1646232300000|2022-03-02 14:45:00|93.73|90.61|93.89|90.77|97.09|93.97|92.92|89.8|0
1646232600000|2022-03-02 14:50:00|93.96|90.84|93.37|90.25|94.57|91.45|93|89.88|0
1646232900000|2022-03-02 14:55:00|93.68|90.56|93.72|90.6|94.64|91.52|90.72|87.6|0
1646233200000|2022-03-02 15:00:00|93.75|90.63|95.94|92.82|95.98|92.86|93.52|90.4|0
1646233500000|2022-03-02 15:05:00|95.7|92.58|89.11|85.99|96.19|93.07|88.39|85.27|0
1646233800000|2022-03-02 15:10:00|89.37|86.25|89.5|86.38|91.15|88.03|85.51|82.39|0
1646234100000|2022-03-02 15:15:00|89.17|86.05|90.48|87.36|90.82|87.7|88.97|85.85|0
1646234400000|2022-03-02 15:20:00|90.42|87.3|90.81|87.69|92.55|89.43|90.42|87.3|0
1646234700000|2022-03-02 15:25:00|91.01|87.89|96.43|93.31|97.97|94.85|89.23|86.11|0
1646235000000|2022-03-02 15:30:00|96.02|92.9|94.9|91.78|101.67|98.55|93.4|90.28|0
1646235300000|2022-03-02 15:35:00|94.76|91.64|97.95|94.83|99.42|96.3|94.35|91.23|0
1646235600000|2022-03-02 15:40:00|98.3|95.18|96.9|93.78|98.79|95.67|96.14|93.02|0
1646235900000|2022-03-02 15:45:00|96.76|93.64|97.52|94.4|97.87|94.75|94.69|91.57|0
1646236200000|2022-03-02 15:50:00|97.49|94.37|93.53|90.41|98.15|95.03|93.4|90.28|0
1646236500000|2022-03-02 15:55:00|93.6|90.48|95.96|92.84|96.82|93.7|93.53|90.41|0
1646236800000|2022-03-02 16:00:00|96.2|93.08|100.77|97.65|101.55|98.43|94.07|90.95|0
1646237100000|2022-03-02 16:05:00|100.98|97.86|99.03|95.91|103.4|100.28|99.03|95.91|0
1646237400000|2022-03-02 16:10:00|99.1|95.98|102.34|99.22|102.34|99.22|98.35|95.23|0
1646237700000|2022-03-02 16:15:00|102.19|99.07|101.32|98.2|102.92|99.8|100.96|97.84|0
1646238000000|2022-03-02 16:20:00|101.54|98.42|100.6|97.48|101.9|98.78|99.46|96.34|0
1646238300000|2022-03-02 16:25:00|100.68|97.56|102.13|99.01|103.72|100.6|100.68|97.56|0
1646238600000|2022-03-02 16:30:00|102.21|99.09|105.42|102.3|106.83|103.71|102.21|99.09|0
1646238900000|2022-03-02 16:35:00|105.27|102.15|103.8|100.68|105.57|102.45|102.78|99.66|0
1646239200000|2022-03-02 16:40:00|103.73|100.61|100.98|97.86|104.83|101.71|100.98|97.86|0
1646239500000|2022-03-02 16:45:00|101.15|98.03|101.51|98.39|103.29|100.17|101.01|97.89|0
1646239800000|2022-03-02 16:50:00|101.48|98.36|101.84|98.72|102.99|99.87|101.19|98.07|0
1646240100000|2022-03-02 16:55:00|101.76|98.64|103.43|100.31|103.57|100.45|101.62|98.5|0
1646240400000|2022-03-02 17:00:00|103.28|100.16|103.5|100.38|104.3|101.18|102.56|99.44|0
1646240700000|2022-03-02 17:05:00|103.43|100.31|103.86|100.74|104.16|101.04|101.62|98.5|0
1646241000000|2022-03-02 17:10:00|104.01|100.89|104.81|101.69|105.85|102.73|103.86|100.74|0
1646241300000|2022-03-02 17:15:00|104.85|101.73|104.89|101.77|105.66|102.54|104.15|101.03|0
1646241600000|2022-03-02 17:20:00|104.74|101.62|103.53|100.41|105.14|102.02|103.35|100.23|0
1646241900000|2022-03-02 17:25:00|103.35|100.23|105.45|102.33|105.74|102.62|101.85|98.73|0
1646242200000|2022-03-02 17:30:00|105.59|102.47|106.48|103.36|106.7|103.58|105.15|102.03|0
1646242500000|2022-03-02 17:35:00|106.37|103.25|106.74|103.62|107.3|104.18|105.55|102.43|0
1646242800000|2022-03-02 17:40:00|106.77|103.65|106.73|103.61|107.15|104.03|105.66|102.54|0
1646243100000|2022-03-02 17:45:00|106.85|103.73|106.55|103.43|107.22|104.1|105.88|102.76|0
1646243400000|2022-03-02 17:50:00|106.62|103.5|105.25|102.13|106.62|103.5|103.45|100.33|0
1646243700000|2022-03-02 17:55:00|105.29|102.17|105.28|102.16|105.39|102.27|104.11|100.99|0
1646244000000|2022-03-02 18:00:00|105.36|102.24|107.89|104.77|107.89|104.77|105.36|102.24|0
1646244300000|2022-03-02 18:05:00|107.74|104.62|108.26|105.14|108.64|105.52|107.74|104.62|0
1646244600000|2022-03-02 18:10:00|108.19|105.07|108.3|105.18|109.95|106.83|106.54|103.42|0
1646244900000|2022-03-02 18:15:00|108.38|105.26|107.4|104.28|108.53|105.41|107.17|104.05|0
1646245200000|2022-03-02 18:20:00|107.47|104.35|106.83|103.71|108.22|105.1|106.83|103.71|0
1646245500000|2022-03-02 18:25:00|106.72|103.6|107.21|104.09|107.88|104.76|106.72|103.6|0
1646245800000|2022-03-02 18:30:00|107.54|104.42|108.97|105.85|109.66|106.54|107.54|104.42|0
1646246100000|2022-03-02 18:35:00|109.09|105.97|109.43|106.31|109.5|106.38|108.37|105.25|0
1646246400000|2022-03-02 18:40:00|109.31|106.19|108.59|105.47|109.31|106.19|107.39|104.27|0
1646246700000|2022-03-02 18:45:00|108.82|105.7|106.72|103.6|108.82|105.7|106.42|103.3|0
1646247000000|2022-03-02 18:50:00|106.94|103.82|108.29|105.17|108.29|105.17|106.79|103.67|0
1646247300000|2022-03-02 18:55:00|108.21|105.09|107.98|104.86|108.81|105.69|107.23|104.11|0
1646247600000|2022-03-02 19:00:00|107.91|104.79|109.15|106.03|109.19|106.07|107.08|103.96|0
1646247900000|2022-03-02 19:05:00|109.11|105.99|109.11|105.99|109.87|106.75|108.58|105.46|0
1646248200000|2022-03-02 19:10:00|108.92|105.8|108.84|105.72|109.87|106.75|108.73|105.61|0
1646248500000|2022-03-02 19:15:00|108.92|105.8|109.03|105.91|109.26|106.14|108.35|105.23|0
1646248800000|2022-03-02 19:20:00|109.18|106.06|107.19|104.07|109.87|106.75|107|103.88|0
1646249100000|2022-03-02 19:25:00|107.23|104.11|107|103.88|107.45|104.33|105.37|102.25|0
1646249400000|2022-03-02 19:30:00|106.85|103.73|106.85|103.73|107.03|103.91|105.66|102.54|0
1646249700000|2022-03-02 19:35:00|106.92|103.8|107.48|104.36|107.9|104.78|106.85|103.73|0
1646250000000|2022-03-02 19:40:00|107.52|104.4|108.95|105.83|109.02|105.9|107.52|104.4|0
1646250300000|2022-03-02 19:45:00|109.02|105.9|107.89|104.77|109.02|105.9|107.07|103.95|0
1646250600000|2022-03-02 19:50:00|107.97|104.85|105.73|102.61|109.25|106.13|105.58|102.46|0
1646250900000|2022-03-02 19:55:00|105.87|102.75|105.58|102.46|106.84|103.72|104.62|101.5|0
1646251200000|2022-03-02 20:00:00|105.65|102.53|108.04|104.92|108.52|105.4|105.28|102.16|0
1646251500000|2022-03-02 20:05:00|107.58|104.46|106.98|103.86|108.45|105.33|106.54|103.42|0
1646251800000|2022-03-02 20:10:00|107.06|103.94|105.79|102.67|107.66|104.54|105.13|102.01|0
1646252100000|2022-03-02 20:15:00|105.64|102.52|106.68|103.56|106.76|103.64|104.72|101.6|0
1646252400000|2022-03-02 20:20:00|106.38|103.26|106.53|103.41|107.31|104.19|105.05|101.93|0
1646252700000|2022-03-02 20:25:00|106.83|103.71|109.07|105.95|109.23|106.11|106.2|103.08|0
1646253000000|2022-03-02 20:30:00|108.81|105.69|109.83|106.71|110.36|107.24|108.47|105.35|0
1646253300000|2022-03-02 20:35:00|109.9|106.78|109|105.88|110.36|107.24|109|105.88|0
1646253600000|2022-03-02 20:40:00|108.84|105.72|108.8|105.68|109.83|106.71|108.09|104.97|0
1646253900000|2022-03-02 20:45:00|108.99|105.87|110.13|107.01|110.58|107.46|108.77|105.65|0
1646254200000|2022-03-02 20:50:00|110.05|106.93|109.52|106.4|110.74|107.62|108.61|105.49|0
1646254500000|2022-03-02 20:55:00|109.44|106.32|105.93|102.81|109.44|106.32|105.63|102.51|0
1646254800000|2022-03-02 21:00:00|105.78|102.66|106.07|102.95|106.59|103.47|105.34|102.22|0
1646255100000|2022-03-02 21:05:00|106|102.88|105.48|102.36|106|102.88|105.26|102.14|0
1646255400000|2022-03-02 21:10:00|105.55|102.43|105.26|102.14|105.81|102.69|104.89|101.77|0
1646255700000|2022-03-02 21:15:00|105.3|101.66|105.81|102.17|105.96|102.32|105.3|101.66|0
1646256000000|2022-03-02 21:20:00|105.74|102.1|105|101.36|105.99|102.35|104.78|101.14|0
1646256300000|2022-03-02 21:25:00|104.96|101.32|104.78|101.14|105.29|101.65|104.7|101.06|0
1646256600000|2022-03-02 21:30:00|104.81|101.17|104.44|100.8|104.85|101.21|104.12|100.48|0
1646256900000|2022-03-02 21:35:00|104.52|100.88|104.19|100.55|104.63|100.99|103.82|100.18|0
1646257200000|2022-03-02 21:40:00|104.12|100.48|103.86|100.22|104.26|100.62|103.82|100.18|0
1646257500000|2022-03-02 21:45:00|103.9|100.26|103.1|99.46|103.9|100.26|103.1|99.46|0
1646257800000|2022-03-02 21:50:00|103.13|99.49|104.11|100.47|104.26|100.62|103.13|99.49|0
1646258100000|2022-03-02 21:55:00|104.04|100.4|104.02|100.38|104.33|100.69|104.02|100.38|0
1646258400000|2022-03-02 22:00:00|104.11|100.47|103.94|100.3|104.11|100.47|103.9|100.26|0
1646258700000|2022-03-02 22:05:00|103.91|100.27|103.84|100.2|103.91|100.27|103.84|100.2|0
1646259000000|2022-03-02 22:10:00|103.92|100.28|103.88|100.24|103.93|100.29|103.79|100.15|0
1646259300000|2022-03-02 22:15:00|103.89|100.25|104|100.36|104.03|100.39|103.88|100.24|0
1646259600000|2022-03-02 22:20:00|103.98|100.34|104.03|100.39|104.03|100.39|103.98|100.34|0
1646259900000|2022-03-02 22:25:00|104.06|100.42|104.12|100.48|104.17|100.53|103.99|100.35|0
1646260200000|2022-03-02 22:30:00|104.06|100.42|104.31|100.67|104.31|100.67|104.01|100.37|0
1646260500000|2022-03-02 22:35:00|104.36|100.72|104.36|100.72|104.42|100.78|104.26|100.62|0
1646260800000|2022-03-02 22:40:00|104.37|100.73|104.03|100.39|104.37|100.73|104.03|100.39|0
1646261100000|2022-03-02 22:45:00|103.69|100.05|103.6|99.96|103.71|100.07|103.06|99.42|0
1646261400000|2022-03-02 22:50:00|103.55|99.91|103.54|99.9|103.68|100.04|103.48|99.84|0
1646261700000|2022-03-02 22:55:00|103.53|99.89|103.83|100.19|103.86|100.22|103.53|99.89|0
1646262000000|2022-03-02 23:00:00|104.2|100.56|104.09|100.45|104.78|101.14|103.25|99.61|0
1646262300000|2022-03-02 23:05:00|104.16|100.52|104.63|100.99|104.89|101.25|104.09|100.45|0
1646262600000|2022-03-02 23:10:00|104.52|100.88|104.74|101.1|104.81|101.17|104.12|100.48|0
1646262900000|2022-03-02 23:15:00|104.67|101.03|104.63|100.99|104.81|101.17|104.45|100.81|0
1646263200000|2022-03-02 23:20:00|104.55|100.91|104.3|100.66|104.74|101.1|104.08|100.44|0
1646263500000|2022-03-02 23:25:00|104.33|100.69|104.18|100.54|104.33|100.69|103.97|100.33|0
1646263800000|2022-03-02 23:30:00|104.22|100.58|104.59|100.95|104.88|101.24|103.97|100.33|0
1646264100000|2022-03-02 23:35:00|104.62|100.98|103.89|100.25|104.62|100.98|103.85|100.21|0
1646264400000|2022-03-02 23:40:00|103.85|100.21|103.42|99.78|103.93|100.29|103.42|99.78|0
1646264700000|2022-03-02 23:45:00|103.49|99.85|104.18|100.54|104.29|100.65|103.49|99.85|0
1646265000000|2022-03-02 23:50:00|104.22|100.58|104.58|100.94|104.65|101.01|104.18|100.54|0
1646265300000|2022-03-02 23:55:00|104.61|100.97|104.47|100.83|104.72|101.08|104.39|100.75|0
1646265600000|2022-03-03 00:00:00|104.65|101.01|104.54|100.9|105.16|101.52|104.43|100.79|0
1646265900000|2022-03-03 00:05:00|104.61|100.97|104.5|100.86|104.87|101.23|104.06|100.42|0
1646266200000|2022-03-03 00:10:00|104.43|100.79|104.75|101.11|105.01|101.37|104.43|100.79|0
1646266500000|2022-03-03 00:15:00|104.68|101.04|104.24|100.6|104.79|101.15|103.99|100.35|0
1646266800000|2022-03-03 00:20:00|104.35|100.71|104.57|100.93|104.86|101.22|104.35|100.71|0
1646267100000|2022-03-03 00:25:00|104.49|100.85|104.42|100.78|104.6|100.96|104.13|100.49|0
1646267400000|2022-03-03 00:30:00|104.35|100.71|104.42|100.78|104.64|101|104.2|100.56|0
1646267700000|2022-03-03 00:35:00|104.45|100.81|104.49|100.85|104.78|101.14|104.38|100.74|0
1646268000000|2022-03-03 00:40:00|104.42|100.78|103.83|100.19|104.49|100.85|103.83|100.19|0
1646268300000|2022-03-03 00:45:00|103.76|100.12|104.3|100.66|104.34|100.7|103.76|100.12|0
1646268600000|2022-03-03 00:50:00|104.27|100.63|104.56|100.92|104.7|101.06|104.26|100.62|0
1646268900000|2022-03-03 00:55:00|104.52|100.88|104.59|100.95|104.7|101.06|104.48|100.84|0
1646269200000|2022-03-03 01:00:00|104.56|100.92|105.51|101.87|105.51|101.87|104.41|100.77|0
1646269500000|2022-03-03 01:05:00|105.58|101.94|104.55|100.91|105.73|102.09|104.55|100.91|0
1646269800000|2022-03-03 01:10:00|104.62|100.98|104.48|100.84|104.7|101.06|104.11|100.47|0
1646270100000|2022-03-03 01:15:00|104.55|100.91|104.99|101.35|105.28|101.64|104.48|100.84|0
1646270400000|2022-03-03 01:20:00|104.91|101.27|104.73|101.09|105.1|101.46|104.58|100.94|0
1646270700000|2022-03-03 01:25:00|104.69|101.05|104.4|100.76|105.09|101.45|104.33|100.69|0
1646271000000|2022-03-03 01:30:00|104.51|100.87|104.21|100.57|104.8|101.16|103.96|100.32|0
1646271300000|2022-03-03 01:35:00|104.18|100.54|103.37|99.73|104.91|101.27|103.37|99.73|0
1646271600000|2022-03-03 01:40:00|103.41|99.77|104.03|100.39|104.1|100.46|103.3|99.66|0
1646271900000|2022-03-03 01:45:00|103.95|100.31|103.99|100.35|104.54|100.9|103.88|100.24|0
1646272200000|2022-03-03 01:50:00|104.1|100.46|103.15|99.51|104.17|100.53|103.08|99.44|0
1646272500000|2022-03-03 01:55:00|103.19|99.55|103.08|99.44|103.37|99.73|103.08|99.44|0
1646272800000|2022-03-03 02:00:00|103.15|99.51|103.15|99.51|103.69|100.05|103.08|99.44|0
1646273100000|2022-03-03 02:05:00|103.08|99.44|103.4|99.76|103.55|99.91|103.08|99.44|0
1646273400000|2022-03-03 02:10:00|103.36|99.72|103.8|100.16|103.94|100.3|103.22|99.58|0
1646273700000|2022-03-03 02:15:00|103.73|100.09|104.09|100.45|104.27|100.63|103.65|100.01|0
1646274000000|2022-03-03 02:20:00|104.12|100.48|104.56|100.92|104.93|101.29|104.09|100.45|0
1646274300000|2022-03-03 02:25:00|104.6|100.96|105.14|101.5|105.14|101.5|104.52|100.88|0
1646274600000|2022-03-03 02:30:00|105.11|101.47|105.4|101.76|105.4|101.76|104.74|101.1|0
1646274900000|2022-03-03 02:35:00|105.47|101.83|105.36|101.72|105.7|102.06|105.25|101.61|0
1646275200000|2022-03-03 02:40:00|105.4|101.76|106.28|102.64|106.36|102.72|105.25|101.61|0
1646275500000|2022-03-03 02:45:00|106.36|102.72|106.28|102.64|106.65|103.01|106.24|102.6|0
1646275800000|2022-03-03 02:50:00|106.36|102.72|105.95|102.31|106.39|102.75|105.91|102.27|0
1646276100000|2022-03-03 02:55:00|105.98|102.34|106.5|102.86|107.02|103.38|105.98|102.34|0
1646276400000|2022-03-03 03:00:00|106.61|102.97|106.87|103.23|107.61|103.97|106.35|102.71|0
1646276700000|2022-03-03 03:05:00|106.79|103.15|106.57|102.93|106.87|103.23|106.53|102.89|0
1646277000000|2022-03-03 03:10:00|106.53|102.89|106.46|102.82|106.68|103.04|106.16|102.52|0
1646277300000|2022-03-03 03:15:00|106.49|102.85|106.27|102.63|106.49|102.85|106.27|102.63|0
1646277600000|2022-03-03 03:20:00|106.34|102.7|106.49|102.85|106.49|102.85|106.27|102.63|0
1646277900000|2022-03-03 03:25:00|106.56|102.92|106.19|102.55|106.64|103|106.19|102.55|0
1646278200000|2022-03-03 03:30:00|106.23|102.59|106.19|102.55|106.41|102.77|105.9|102.26|0
1646278500000|2022-03-03 03:35:00|106.23|102.59|106.26|102.62|106.41|102.77|106.12|102.48|0
1646278800000|2022-03-03 03:40:00|106.22|102.58|106.59|102.95|106.63|102.99|106.22|102.58|0
1646279100000|2022-03-03 03:45:00|106.48|102.84|106.93|103.29|107.15|103.51|106.48|102.84|0
1646279400000|2022-03-03 03:50:00|107.08|103.44|106.92|103.28|107.22|103.58|106.55|102.91|0
1646279700000|2022-03-03 03:55:00|106.96|103.32|106.92|103.28|107.15|103.51|106.85|103.21|0
1646280000000|2022-03-03 04:00:00|106.85|103.21|106.92|103.28|107.07|103.43|106.7|103.06|0
1646280300000|2022-03-03 04:05:00|106.88|103.24|106.7|103.06|107.03|103.39|106.33|102.69|0
1646280600000|2022-03-03 04:10:00|106.62|102.98|106.77|103.13|106.92|103.28|106.62|102.98|0
1646280900000|2022-03-03 04:15:00|106.69|103.05|106.62|102.98|106.84|103.2|106.58|102.94|0
1646281200000|2022-03-03 04:20:00|106.58|102.94|106.77|103.13|106.91|103.27|106.58|102.94|0
1646281500000|2022-03-03 04:25:00|106.8|103.16|107.28|103.64|107.28|103.64|106.76|103.12|0
1646281800000|2022-03-03 04:30:00|107.21|103.57|106.61|102.97|107.25|103.61|106.61|102.97|0
1646282100000|2022-03-03 04:35:00|106.54|102.9|106.91|103.27|107.02|103.38|106.46|102.82|0
1646282400000|2022-03-03 04:40:00|106.94|103.3|107.06|103.42|107.2|103.56|106.87|103.23|0
1646282700000|2022-03-03 04:45:00|107.13|103.49|106.76|103.12|107.13|103.49|106.61|102.97|0
1646283000000|2022-03-03 04:50:00|106.68|103.04|106.83|103.19|106.9|103.26|106.68|103.04|0
1646283300000|2022-03-03 04:55:00|106.75|103.11|106.53|102.89|106.94|103.3|106.46|102.82|0
1646283600000|2022-03-03 05:00:00|106.38|102.74|106.71|103.07|106.71|103.07|105.86|102.22|0
1646283900000|2022-03-03 05:05:00|106.79|103.15|107.79|104.15|107.79|104.15|106.68|103.04|0
1646284200000|2022-03-03 05:10:00|107.68|104.04|108.01|104.37|108.39|104.75|107.68|104.04|0
1646284500000|2022-03-03 05:15:00|107.94|104.3|107.56|103.92|108.09|104.45|107.41|103.77|0
1646284800000|2022-03-03 05:20:00|107.49|103.85|107.12|103.48|107.56|103.92|106.78|103.14|0
1646285100000|2022-03-03 05:25:00|107.04|103.4|106.89|103.25|107.11|103.47|106.74|103.1|0
1646285400000|2022-03-03 05:30:00|106.96|103.32|107.37|103.73|107.56|103.92|106.96|103.32|0
1646285700000|2022-03-03 05:35:00|107.41|103.77|108.3|104.66|108.38|104.74|107.26|103.62|0
1646286000000|2022-03-03 05:40:00|108.23|104.59|108.3|104.66|108.45|104.81|108.08|104.44|0
1646286300000|2022-03-03 05:45:00|108.23|104.59|108|104.36|108.6|104.96|108|104.36|0
1646286600000|2022-03-03 05:50:00|107.93|104.29|108.22|104.58|108.22|104.58|107.74|104.1|0
1646286900000|2022-03-03 05:55:00|108.19|104.55|107.96|104.32|108.45|104.81|107.77|104.13|0
1646287200000|2022-03-03 06:00:00|107.7|104.06|109.42|105.78|109.54|105.9|107.62|103.98|0
1646287500000|2022-03-03 06:05:00|109.46|105.82|108.44|104.8|109.5|105.86|108.29|104.65|0
1646287800000|2022-03-03 06:10:00|108.4|104.76|109.19|105.55|109.19|105.55|108.4|104.76|0
1646288100000|2022-03-03 06:15:00|109.16|105.52|109|105.36|109.46|105.82|108.67|105.03|0
1646288400000|2022-03-03 06:20:00|109.04|105.4|108.74|105.1|109.12|105.48|108.44|104.8|0
1646288700000|2022-03-03 06:25:00|108.89|105.25|107.8|104.16|108.89|105.25|107.8|104.16|0
1646289000000|2022-03-03 06:30:00|107.76|104.12|108.06|104.42|108.1|104.46|107.31|103.67|0
1646289300000|2022-03-03 06:35:00|108.02|104.38|108.13|104.49|108.21|104.57|107.87|104.23|0
1646289600000|2022-03-03 06:40:00|108.06|104.42|107.87|104.23|108.21|104.57|107.61|103.97|0
1646289900000|2022-03-03 06:45:00|107.83|104.19|107.76|104.12|107.98|104.34|107.53|103.89|0
1646290200000|2022-03-03 06:50:00|107.72|104.08|108.28|104.64|108.73|105.09|107.72|104.08|0
1646290500000|2022-03-03 06:55:00|108.35|104.71|109.21|105.57|109.48|105.84|108.09|104.45|0
1646290800000|2022-03-03 07:00:00|109.06|105.42|108.05|104.41|109.44|105.8|107.94|104.3|0
1646291100000|2022-03-03 07:05:00|108.01|104.37|107.41|103.77|108.08|104.44|107.11|103.47|0
1646291400000|2022-03-03 07:10:00|107.56|103.92|107.78|104.14|107.9|104.26|107.41|103.77|0
1646291700000|2022-03-03 07:15:00|107.9|104.26|108.12|104.48|108.27|104.63|107.22|103.58|0
1646292000000|2022-03-03 07:20:00|108.15|104.51|109.02|105.38|109.09|105.45|108.15|104.51|0
1646292300000|2022-03-03 07:25:00|109.05|105.41|107.44|103.8|109.17|105.53|107.44|103.8|0
1646292600000|2022-03-03 07:30:00|107.37|103.73|106.18|102.54|107.37|103.73|106.14|102.5|0
1646292900000|2022-03-03 07:35:00|106.1|102.46|105.84|102.2|106.25|102.61|105.81|102.17|0
1646293200000|2022-03-03 07:40:00|105.88|102.24|105.44|101.8|105.95|102.31|104.7|101.06|0
1646293500000|2022-03-03 07:45:00|105.36|101.72|105.43|101.79|105.58|101.94|104.66|101.02|0
1646293800000|2022-03-03 07:50:00|105.54|101.9|105.87|102.23|105.87|102.23|104.77|101.13|0
1646294100000|2022-03-03 07:55:00|105.8|102.16|105.83|102.19|105.87|102.23|104.99|101.35|0
1646294400000|2022-03-03 08:00:00|105.8|102.16|106.5|102.86|106.83|103.19|104.4|100.76|0
1646294700000|2022-03-03 08:05:00|106.61|102.97|107.13|104.01|107.8|104.68|106.16|102.97|0
1646295000000|2022-03-03 08:10:00|107.2|104.08|107.8|104.68|107.87|104.75|106.46|103.34|0
1646295300000|2022-03-03 08:15:00|107.76|104.64|108.36|105.24|108.93|105.81|107.69|104.57|0
1646295600000|2022-03-03 08:20:00|108.44|105.32|108.51|105.39|108.7|105.58|107.61|104.49|0
1646295900000|2022-03-03 08:25:00|108.59|105.47|107.12|104|108.59|105.47|107.09|103.97|0
1646296200000|2022-03-03 08:30:00|106.97|103.85|105.53|102.41|107.05|103.93|105.3|102.18|0
1646296500000|2022-03-03 08:35:00|105.41|102.29|105.56|102.44|106.04|102.92|100.87|97.75|0
1646296800000|2022-03-03 08:40:00|105.71|102.59|103.9|100.78|106.63|103.51|103.79|100.67|0
1646297100000|2022-03-03 08:45:00|103.94|100.82|104.04|100.92|104.3|101.18|103.79|100.67|0
1646297400000|2022-03-03 08:50:00|104.08|100.96|104.32|101.2|105.07|101.95|103.74|100.62|0
1646297700000|2022-03-03 08:55:00|104.25|101.13|105.05|101.93|105.05|101.93|103.45|100.33|0
1646298000000|2022-03-03 09:00:00|104.91|101.79|105.16|102.04|105.64|102.52|104.72|101.6|0
1646298300000|2022-03-03 09:05:00|105.09|101.97|103.81|100.69|105.53|102.41|103.81|100.69|0
1646298600000|2022-03-03 09:10:00|103.88|100.76|104.97|101.85|105.53|102.41|103.33|100.21|0
1646298900000|2022-03-03 09:15:00|105.2|102.08|105.34|102.22|106.3|103.18|104.35|101.23|0
1646299200000|2022-03-03 09:20:00|105.3|102.18|104.2|101.08|105.74|102.62|103.55|100.43|0
1646299500000|2022-03-03 09:25:00|104.09|100.97|104.02|100.9|105.34|102.22|104.02|100.9|0
1646299800000|2022-03-03 09:30:00|104.05|100.93|104.56|101.44|104.68|101.56|103.65|100.53|0
1646300100000|2022-03-03 09:35:00|104.53|101.41|104.34|101.22|104.82|101.7|103.72|100.6|0
1646300400000|2022-03-03 09:40:00|104.6|101.48|105.07|101.95|105.48|102.36|104.53|101.41|0
1646300700000|2022-03-03 09:45:00|105.04|101.92|105.73|102.61|106.1|102.98|105|101.88|0
1646301000000|2022-03-03 09:50:00|105.85|102.73|105.07|101.95|106.51|103.39|104.89|101.77|0
1646301300000|2022-03-03 09:55:00|105.03|101.91|105.14|102.02|106.06|102.94|104.41|101.29|0
1646301600000|2022-03-03 10:00:00|105.11|101.99|104.63|101.51|105.77|102.65|104.55|101.43|0
1646301900000|2022-03-03 10:05:00|104.59|101.47|104.22|101.1|105.54|102.42|104.22|101.1|0
1646302200000|2022-03-03 10:10:00|104.26|101.14|104.29|101.17|104.77|101.65|104.08|100.96|0
1646302500000|2022-03-03 10:15:00|104.33|101.21|103.13|100.01|104.66|101.54|103.05|99.93|0
1646302800000|2022-03-03 10:20:00|103.2|100.08|103.13|100.01|103.78|100.66|102.91|99.79|0
1646303100000|2022-03-03 10:25:00|103.05|99.93|103.34|100.22|103.71|100.59|103.05|99.93|0
1646303400000|2022-03-03 10:30:00|103.38|100.26|103.7|100.58|103.99|100.87|102.98|99.86|0
1646303700000|2022-03-03 10:35:00|103.81|100.69|103.92|100.8|103.99|100.87|103.48|100.36|0
1646304000000|2022-03-03 10:40:00|103.99|100.87|104.06|100.94|104.43|101.31|103.7|100.58|0
1646304300000|2022-03-03 10:45:00|104.14|101.02|104.72|101.6|104.79|101.67|103.66|100.54|0
1646304600000|2022-03-03 10:50:00|104.76|101.64|104.21|101.09|104.94|101.82|103.99|100.87|0
1646304900000|2022-03-03 10:55:00|104.28|101.16|104.28|101.16|104.53|101.41|103.77|100.65|0
1646305200000|2022-03-03 11:00:00|104.35|101.23|104.09|100.97|104.46|101.34|103.4|100.28|0
1646305500000|2022-03-03 11:05:00|104.13|101.01|104.13|101.01|104.42|101.3|103.11|99.99|0
1646305800000|2022-03-03 11:10:00|104.05|100.93|105|101.88|105.08|101.96|103.87|100.75|0
1646306100000|2022-03-03 11:15:00|105.37|102.25|104.64|101.52|105.59|102.47|104.49|101.37|0
1646306400000|2022-03-03 11:20:00|104.67|101.55|105.37|102.25|105.63|102.51|104.42|101.3|0
1646306700000|2022-03-03 11:25:00|105.44|102.32|105.96|102.84|106.03|102.91|105.26|102.14|0
1646307000000|2022-03-03 11:30:00|105.88|102.76|105.51|102.39|106.47|103.35|105.51|102.39|0
1646307300000|2022-03-03 11:35:00|105.44|102.32|104.19|101.07|105.44|102.32|104.04|100.92|0
1646307600000|2022-03-03 11:40:00|104.26|101.14|103.97|100.85|104.26|101.14|103.68|100.56|0
1646307900000|2022-03-03 11:45:00|103.75|100.63|102.95|99.83|103.93|100.81|102.33|99.21|0
1646308200000|2022-03-03 11:50:00|103.02|99.9|103.42|100.3|103.53|100.41|102.52|99.4|0
1646308500000|2022-03-03 11:55:00|103.46|100.34|103.31|100.19|103.67|100.55|103.24|100.12|0
1646308800000|2022-03-03 12:00:00|103.38|100.26|104.36|101.24|104.55|101.43|103.31|100.19|0
1646309100000|2022-03-03 12:05:00|104.33|101.21|105.17|102.05|105.24|102.12|104.18|101.06|0
1646309400000|2022-03-03 12:10:00|105.13|102.01|105.09|101.97|105.28|102.16|104.72|101.6|0
1646309700000|2022-03-03 12:15:00|105.13|102.01|105.36|102.24|106.03|102.91|104.19|101.07|0
1646310000000|2022-03-03 12:20:00|105.43|102.31|105.36|102.24|105.65|102.53|104.99|101.87|0
1646310300000|2022-03-03 12:25:00|105.43|102.31|105.72|102.6|106.5|103.38|105.36|102.24|0
1646310600000|2022-03-03 12:30:00|105.8|102.68|105.91|102.79|106.24|103.12|105.21|102.09|0
1646310900000|2022-03-03 12:35:00|105.8|102.68|105.72|102.6|106.27|103.15|105.65|102.53|0
1646311200000|2022-03-03 12:40:00|105.65|102.53|105.57|102.45|106.02|102.9|105.31|102.19|0
1646311500000|2022-03-03 12:45:00|105.42|102.3|105.13|102.01|105.5|102.38|104.69|101.57|0
1646311800000|2022-03-03 12:50:00|105.2|102.08|105.01|101.89|105.6|102.48|104.83|101.71|0
1646312100000|2022-03-03 12:55:00|105.05|101.93|104.9|101.78|105.86|102.74|104.46|101.34|0
1646312400000|2022-03-03 13:00:00|105.12|102|105.93|102.81|106.01|102.89|104.98|101.86|0
1646312700000|2022-03-03 13:05:00|106.01|102.89|107.87|104.75|108.02|104.9|105.71|102.59|0
1646313000000|2022-03-03 13:10:00|107.83|104.71|108.84|105.72|108.99|105.87|107.57|104.45|0
1646313300000|2022-03-03 13:15:00|108.77|105.65|108.69|105.57|110.41|107.29|106.97|103.85|0
1646313600000|2022-03-03 13:20:00|108.65|105.53|109.75|106.63|109.82|106.7|108.58|105.46|0
1646313900000|2022-03-03 13:25:00|109.79|106.67|109.1|105.98|110.43|107.31|109.03|105.91|0
1646314200000|2022-03-03 13:30:00|109.14|106.02|109.33|106.21|109.75|106.63|108.65|105.53|0
1646314500000|2022-03-03 13:35:00|109.37|106.25|109.59|106.47|110.05|106.93|108.99|105.87|0
1646314800000|2022-03-03 13:40:00|109.63|106.51|111|107.88|111|107.88|109.14|106.02|0
1646315100000|2022-03-03 13:45:00|110.96|107.84|110.27|107.15|110.96|107.84|109.97|106.85|0
1646315400000|2022-03-03 13:50:00|110.04|106.92|110.57|107.45|111.11|107.99|109.21|106.09|0
1646315700000|2022-03-03 13:55:00|110.5|107.38|114.19|111.07|114.35|111.23|110.5|107.38|0
1646316000000|2022-03-03 14:00:00|114.27|111.15|117.55|114.43|121.62|118.5|114.04|110.92|0
1646316300000|2022-03-03 14:05:00|117.16|114.04|115.88|112.76|117.54|114.42|115.76|112.64|0
1646316600000|2022-03-03 14:10:00|116|112.88|117.14|114.02|117.22|114.1|115.37|112.25|0
1646316900000|2022-03-03 14:15:00|116.74|113.62|116.03|112.91|117.14|114.02|115.79|112.67|0
1646317200000|2022-03-03 14:20:00|116.19|113.07|114.7|111.58|116.19|113.07|114.62|111.5|0
1646317500000|2022-03-03 14:25:00|114.62|111.5|114.15|111.03|115.32|112.2|114.15|111.03|0
1646317800000|2022-03-03 14:30:00|114.46|111.34|113.69|110.57|115.67|112.55|113.54|110.42|0
1646318100000|2022-03-03 14:35:00|113.85|110.73|113.54|110.42|113.85|110.73|111.84|108.72|0
1646318400000|2022-03-03 14:40:00|113.38|110.26|114.23|111.11|115.01|111.89|112.69|109.57|0
1646318700000|2022-03-03 14:45:00|114.27|111.15|111.61|108.49|116.9|113.78|111.15|108.03|0
1646319000000|2022-03-03 14:50:00|111.76|108.64|111.23|108.11|113.07|109.95|110.46|107.34|0
1646319300000|2022-03-03 14:55:00|111.3|108.18|112.49|109.37|113.45|110.33|110.69|107.57|0
1646319600000|2022-03-03 15:00:00|112.53|109.41|111.76|108.64|114.46|111.34|111.61|108.49|0
1646319900000|2022-03-03 15:05:00|111.37|108.25|110.57|107.45|111.83|108.71|109.55|106.43|0
1646320200000|2022-03-03 15:10:00|110.53|107.41|110.3|107.18|111.52|108.4|109.17|106.05|0
1646320500000|2022-03-03 15:15:00|110.53|107.41|108.64|105.52|110.53|107.41|107.6|104.48|0
1646320800000|2022-03-03 15:20:00|108.72|105.6|105.5|102.38|109.52|106.4|104.77|101.65|0
1646321100000|2022-03-03 15:25:00|105.28|102.16|107.2|104.08|107.57|104.45|104.26|101.14|0
1646321400000|2022-03-03 15:30:00|107.13|104.01|106.24|103.12|108.32|105.2|106.02|102.9|0
1646321700000|2022-03-03 15:35:00|106.02|102.9|104.81|101.69|106.98|103.86|103.53|100.41|0
1646322000000|2022-03-03 15:40:00|104.88|101.76|103.51|100.39|105.83|102.71|103.29|100.17|0
1646322300000|2022-03-03 15:45:00|103.65|100.53|104.19|101.07|104.52|101.4|102.93|99.81|0
1646322600000|2022-03-03 15:50:00|104.08|100.96|100.63|97.51|104.47|101.35|100.49|97.37|0
1646322900000|2022-03-03 15:55:00|100.78|97.66|99.08|95.96|101.06|97.94|99.08|95.96|0
1646323200000|2022-03-03 16:00:00|99.22|96.1|100.06|96.94|100.42|97.3|99.15|96.03|0
1646323500000|2022-03-03 16:05:00|100.14|97.02|100.06|96.94|100.77|97.65|98.31|95.19|0
1646323800000|2022-03-03 16:10:00|100.13|97.01|97.54|94.42|100.13|97.01|97.47|94.35|0
1646324100000|2022-03-03 16:15:00|97.4|94.28|97|93.88|98.93|95.81|96.29|93.17|0
1646324400000|2022-03-03 16:20:00|98.11|94.99|100.33|97.21|100.4|97.28|98.11|94.99|0
1646324700000|2022-03-03 16:25:00|100.26|97.14|101.22|98.1|103.43|100.31|99.9|96.78|0
1646325000000|2022-03-03 16:30:00|101.01|97.89|101.58|98.46|101.72|98.6|100.44|97.32|0
1646325300000|2022-03-03 16:35:00|101.61|98.49|100.5|97.38|101.61|98.49|99.09|95.97|0
1646325600000|2022-03-03 16:40:00|100.57|97.45|102.51|99.39|103.23|100.11|100.01|96.89|0
1646325900000|2022-03-03 16:45:00|102.36|99.24|101.43|98.31|102.72|99.6|100.93|97.81|0
1646326200000|2022-03-03 16:50:00|101.5|98.38|101.93|98.81|102.65|99.53|100.71|97.59|0
1646326500000|2022-03-03 16:55:00|101.71|98.59|102.5|99.38|104.02|100.9|99.37|96.25|0
1646326800000|2022-03-03 17:00:00|102.43|99.31|103.29|100.17|103.44|100.32|101.85|98.73|0
1646327100000|2022-03-03 17:05:00|103.37|100.25|104.31|101.19|104.31|101.19|102.21|99.09|0
1646327400000|2022-03-03 17:10:00|104.38|101.26|103.28|100.16|105.26|102.14|103.21|100.09|0
1646327700000|2022-03-03 17:15:00|103.5|100.38|103.28|100.16|104.23|101.11|102.63|99.51|0
1646328000000|2022-03-03 17:20:00|103.31|100.19|101.62|98.5|103.31|100.19|101.54|98.42|0
1646328300000|2022-03-03 17:25:00|101.69|98.57|99.4|96.28|101.9|98.78|98.84|95.72|0
1646328600000|2022-03-03 17:30:00|99.47|96.35|107.88|104.76|109.39|106.27|99.08|95.96|0
1646328900000|2022-03-03 17:35:00|107.47|104.35|103.85|100.73|108.31|105.19|103.26|100.14|0
1646329200000|2022-03-03 17:40:00|103.55|100.43|104.84|101.72|104.84|101.72|101.95|98.83|0
1646329500000|2022-03-03 17:45:00|104.69|101.57|104.87|101.75|105.91|102.79|102.83|99.71|0
1646329800000|2022-03-03 17:50:00|104.47|101.35|104.5|101.38|105.09|101.97|103.26|100.14|0
1646330100000|2022-03-03 17:55:00|104.21|101.09|105.39|102.27|106.05|102.93|103.85|100.73|0
1646330400000|2022-03-03 18:00:00|105.27|102.15|106.05|102.93|106.65|103.53|104.14|101.02|0
1646330700000|2022-03-03 18:05:00|105.98|102.86|105.46|102.34|107.47|104.35|104.79|101.67|0
1646331000000|2022-03-03 18:10:00|105.42|102.3|106.57|103.45|106.79|103.67|104.72|101.6|0
1646331300000|2022-03-03 18:15:00|106.64|103.52|108.21|105.09|108.66|105.54|106.64|103.52|0
1646331600000|2022-03-03 18:20:00|107.84|104.72|107.91|104.79|108.51|105.39|107.27|104.15|0
1646331900000|2022-03-03 18:25:00|107.98|104.86|108.36|105.24|108.66|105.54|107.16|104.04|0
1646332200000|2022-03-03 18:30:00|108.24|105.12|105.08|101.96|108.24|105.12|104.34|101.22|0
1646332500000|2022-03-03 18:35:00|105.37|102.25|105.45|102.33|106.34|103.22|105.11|101.99|0
1646332800000|2022-03-03 18:40:00|105.33|102.21|105.15|102.03|105.82|102.7|103.97|100.85|0
1646333100000|2022-03-03 18:45:00|105.07|101.95|105.63|102.51|106.11|102.99|104.05|100.93|0
1646333400000|2022-03-03 18:50:00|105.74|102.62|106.18|103.06|107|103.88|105.74|102.62|0
1646333700000|2022-03-03 18:55:00|106.26|103.14|104.48|101.36|106.85|103.73|104.33|101.21|0
1646334000000|2022-03-03 19:00:00|104.66|101.54|104.77|101.65|106.18|103.06|104.33|101.21|0
1646334300000|2022-03-03 19:05:00|104.55|101.43|104.29|101.17|105.44|102.32|104.03|100.91|0
1646334600000|2022-03-03 19:10:00|104.25|101.13|107.9|104.78|108.31|105.19|103.37|100.25|0
1646334900000|2022-03-03 19:15:00|107.75|104.63|107.29|104.17|108.23|105.11|107.07|103.95|0
1646335200000|2022-03-03 19:20:00|106.81|103.69|105.87|102.75|107.22|104.1|105.5|102.38|0
1646335500000|2022-03-03 19:25:00|105.84|102.72|106.69|103.57|106.99|103.87|105.8|102.68|0
1646335800000|2022-03-03 19:30:00|106.62|103.5|105.46|102.34|106.62|103.5|105.13|102.01|0
1646336100000|2022-03-03 19:35:00|105.72|102.6|104.46|101.34|105.87|102.75|104.32|101.2|0
1646336400000|2022-03-03 19:40:00|104.61|101.49|102.49|99.37|105.2|102.08|102.05|98.93|0
1646336700000|2022-03-03 19:45:00|102.74|99.62|100.18|97.06|102.74|99.62|100.11|96.99|0
1646337000000|2022-03-03 19:50:00|100.25|97.13|99.43|96.31|100.68|97.56|96.03|92.91|0
1646337300000|2022-03-03 19:55:00|99.5|96.38|99.64|96.52|100.03|96.91|98.86|95.74|0
1646337600000|2022-03-03 20:00:00|99.43|96.31|96.54|93.42|99.43|96.31|96.37|93.25|0
1646337900000|2022-03-03 20:05:00|96.68|93.56|96.26|93.14|98.26|95.14|95.5|92.38|0
1646338200000|2022-03-03 20:10:00|96.33|93.21|96.89|93.77|97.17|94.05|95.91|92.79|0
1646338500000|2022-03-03 20:15:00|96.82|93.7|98.5|95.38|99.07|95.95|96.54|93.42|0
1646338800000|2022-03-03 20:20:00|98.15|95.03|97.65|94.53|99|95.88|96.85|93.73|0
1646339100000|2022-03-03 20:25:00|97.83|94.71|99.66|96.54|99.8|96.68|96.32|93.2|0
1646339400000|2022-03-03 20:30:00|99.59|96.47|97.86|94.74|99.59|96.47|96.28|93.16|0
1646339700000|2022-03-03 20:35:00|97.79|94.67|98.91|95.79|98.91|95.79|96.47|93.35|0
1646340000000|2022-03-03 20:40:00|98.77|95.65|95.98|92.86|98.77|95.65|95.98|92.86|0
1646340300000|2022-03-03 20:45:00|95.91|92.79|96.67|93.55|96.95|93.83|94.95|91.83|0
1646340600000|2022-03-03 20:50:00|96.81|93.69|98.48|95.36|99.19|96.07|95.36|92.24|0
1646340900000|2022-03-03 20:55:00|98.56|95.44|99.97|96.85|99.97|96.85|97.36|94.24|0
1646341200000|2022-03-03 21:00:00|99.68|96.56|99.13|96.01|101.04|97.92|99.12|96|0
1646341500000|2022-03-03 21:05:00|99.38|96.26|99.66|96.54|99.73|96.61|98.88|95.76|0
1646341800000|2022-03-03 21:10:00|99.59|96.47|99.87|96.75|100.3|97.18|99.59|96.47|0
1646342100000|2022-03-03 21:15:00|100.13|96.49|100.2|96.56|100.27|96.63|99.64|96|0
1646342400000|2022-03-03 21:20:00|100.17|96.53|99.77|96.13|100.17|96.53|99.56|95.92|0
1646342700000|2022-03-03 21:25:00|99.85|96.21|100.06|96.42|100.06|96.42|99.42|95.78|0
1646343000000|2022-03-03 21:30:00|99.99|96.35|99.63|95.99|100.09|96.45|99.42|95.78|0
1646343300000|2022-03-03 21:35:00|99.59|95.95|98.99|95.35|99.98|96.34|98.95|95.31|0
1646343600000|2022-03-03 21:40:00|99.06|95.42|99.2|95.56|99.34|95.7|98.95|95.31|0
1646343900000|2022-03-03 21:45:00|99.13|95.49|99.69|96.05|99.69|96.05|98.92|95.28|0
1646344200000|2022-03-03 21:50:00|99.62|95.98|100.37|96.73|100.48|96.84|99.59|95.95|0
1646344500000|2022-03-03 21:55:00|100.33|96.69|100.37|96.73|100.51|96.87|100.22|96.58|0
1646344800000|2022-03-03 22:00:00|100.41|96.77|100.31|96.67|100.43|96.79|100.31|96.67|0
1646345100000|2022-03-03 22:05:00|100.3|96.66|100.37|96.73|100.41|96.77|100.3|96.66|0
1646345400000|2022-03-03 22:10:00|100.36|96.72|100.45|96.81|100.51|96.87|100.35|96.71|0
1646345700000|2022-03-03 22:15:00|100.48|96.84|100.44|96.8|100.48|96.84|100.44|96.8|0
1646346000000|2022-03-03 22:20:00|100.45|96.81|100.78|97.14|100.78|97.14|100.44|96.8|0
1646346300000|2022-03-03 22:25:00|100.83|97.19|100.77|97.13|100.83|97.19|100.61|96.97|0
1646346600000|2022-03-03 22:30:00|100.78|97.14|100.71|97.07|100.83|97.19|100.71|97.07|0
1646346900000|2022-03-03 22:35:00|100.7|97.06|100.55|96.91|100.71|97.07|100.55|96.91|0
1646347200000|2022-03-03 22:40:00|100.54|96.9|100.57|96.93|100.61|96.97|100.54|96.9|0
1646347500000|2022-03-03 22:45:00|100.59|96.95|100.56|96.92|100.61|96.97|100.55|96.91|0
1646347800000|2022-03-03 22:50:00|100.55|96.91|100.48|96.84|100.57|96.93|100.48|96.84|0
1646348100000|2022-03-03 22:55:00|100.45|96.81|100.69|97.05|100.69|97.05|100.45|96.81|0
1646348400000|2022-03-03 23:00:00|100.99|97.35|100.41|96.77|101.06|97.42|100.17|96.53|0
1646348700000|2022-03-03 23:05:00|100.45|96.81|100.34|96.7|100.56|96.92|99.81|96.17|0
1646349000000|2022-03-03 23:10:00|100.41|96.77|100.98|97.34|101.09|97.45|100.09|96.45|0
1646349300000|2022-03-03 23:15:00|100.95|97.31|101.16|97.52|101.38|97.74|100.88|97.24|0
1646349600000|2022-03-03 23:20:00|101.27|97.63|100.48|96.84|101.3|97.66|100.48|96.84|0
1646349900000|2022-03-03 23:25:00|100.51|96.87|100.87|97.23|100.94|97.3|100.3|96.66|0
1646350200000|2022-03-03 23:30:00|100.98|97.34|101.8|98.16|101.95|98.31|100.94|97.3|0
1646350500000|2022-03-03 23:35:00|101.87|98.23|102.23|98.59|102.38|98.74|101.87|98.23|0
1646350800000|2022-03-03 23:40:00|102.27|98.63|102.09|98.45|102.3|98.66|101.94|98.3|0
1646351100000|2022-03-03 23:45:00|102.16|98.52|101.98|98.34|102.45|98.81|101.87|98.23|0
1646351400000|2022-03-03 23:50:00|101.94|98.3|102.23|98.59|102.41|98.77|101.87|98.23|0
1646351700000|2022-03-03 23:55:00|102.16|98.52|102.23|98.59|102.73|99.09|102.16|98.52|0
1646352000000|2022-03-04 00:00:00|102.3|98.66|102.73|99.09|102.88|99.24|101.87|98.23|0
1646352300000|2022-03-04 00:05:00|102.51|98.87|98.51|94.87|102.51|98.87|98.23|94.59|0
1646352600000|2022-03-04 00:10:00|97.99|94.35|97.39|93.75|98.69|95.05|95.45|91.81|0
1646352900000|2022-03-04 00:15:00|97.25|93.61|95.03|91.39|97.28|93.64|94.9|91.26|0
1646353200000|2022-03-04 00:20:00|95|91.36|91.71|88.07|95.41|91.77|90.98|87.34|0
1646353500000|2022-03-04 00:25:00|91.48|87.84|91.34|87.7|93.22|89.58|91.34|87.7|0
1646353800000|2022-03-04 00:30:00|91.21|87.57|88.54|84.9|92.01|88.37|88.34|84.7|0
1646354100000|2022-03-04 00:35:00|88.63|84.99|84.67|79.91|90.34|86.7|84.52|79.76|0
1646354400000|2022-03-04 00:40:00|84.58|79.82|83.39|78.63|85.05|80.29|82.25|77.49|0
1646354700000|2022-03-04 00:45:00|83.42|78.66|90.22|85.46|90.47|85.71|82.34|77.58|0
1646355000000|2022-03-04 00:50:00|90.67|85.91|88.48|83.72|91|86.24|88.48|83.72|0
1646355300000|2022-03-04 00:55:00|88.38|83.62|87.17|82.41|88.73|83.97|84.61|79.85|0
1646355600000|2022-03-04 01:00:00|87.2|82.44|91.88|87.12|91.88|87.12|85.19|80.43|0
1646355900000|2022-03-04 01:05:00|91.84|87.08|86.32|81.56|92.43|87.67|85.57|80.81|0
1646356200000|2022-03-04 01:10:00|86.76|82|89.11|84.35|89.11|84.35|84.51|79.75|0
1646356500000|2022-03-04 01:15:00|88.53|83.77|89.49|84.73|89.88|85.12|87.13|82.37|0
1646356800000|2022-03-04 01:20:00|89.43|84.67|91.61|86.85|92.34|87.58|87.53|82.77|0
1646357100000|2022-03-04 01:25:00|91.48|86.72|90.1|85.34|91.48|86.72|88.74|83.98|0
1646357400000|2022-03-04 01:30:00|90.23|85.47|92.07|87.31|92.11|87.35|89.13|84.37|0
1646357700000|2022-03-04 01:35:00|92.47|87.71|92.2|87.44|94.11|89.35|91.61|86.85|0
1646358000000|2022-03-04 01:40:00|92.27|87.51|92.47|87.71|92.9|88.14|90.98|86.22|0
1646358300000|2022-03-04 01:45:00|92.53|87.77|94.31|89.55|94.68|89.92|91.61|86.85|0
1646358600000|2022-03-04 01:50:00|94.34|89.58|96.3|91.54|97.99|93.23|94.34|89.58|0
1646358900000|2022-03-04 01:55:00|96.61|91.85|95.72|90.96|97.13|92.37|95.66|90.9|0
1646359200000|2022-03-04 02:00:00|96.03|91.27|93.39|88.63|96.37|91.61|92.53|87.77|0
1646359500000|2022-03-04 02:05:00|93.53|88.77|94.1|89.34|94.8|90.04|93.19|88.43|0
1646359800000|2022-03-04 02:10:00|94.13|89.37|95.38|90.62|96.09|91.33|93.86|89.1|0
1646360100000|2022-03-04 02:15:00|95.34|90.58|93.72|88.96|95.92|91.16|93.59|88.83|0
1646360400000|2022-03-04 02:20:00|93.99|89.23|94.09|89.33|94.73|89.97|93.49|88.73|0
1646360700000|2022-03-04 02:25:00|94.19|89.43|93.02|88.26|94.23|89.47|92.72|87.96|0
1646361000000|2022-03-04 02:30:00|93.05|88.29|94.19|89.43|94.49|89.73|93.05|88.29|0
1646361300000|2022-03-04 02:35:00|94.22|89.46|96.26|91.5|96.77|92.01|93.75|88.99|0
1646361600000|2022-03-04 02:40:00|96.19|91.43|95.2|90.44|96.36|91.6|94.86|90.1|0
1646361900000|2022-03-04 02:45:00|95.23|90.47|94.08|89.32|95.23|90.47|93.68|88.92|0
1646362200000|2022-03-04 02:50:00|93.91|89.15|92.51|87.75|94.15|89.39|91.19|86.43|0
1646362500000|2022-03-04 02:55:00|92.58|87.82|92.57|87.81|93.37|88.61|91.58|86.82|0
1646362800000|2022-03-04 03:00:00|92.54|87.78|93.27|88.51|94.38|89.62|92.54|87.78|0
1646363100000|2022-03-04 03:05:00|93.17|88.41|92.58|88.94|93.17|89.27|91.65|87.25|0
1646363400000|2022-03-04 03:10:00|92.54|88.9|92.47|88.83|92.78|89.14|91.08|87.44|0
1646363700000|2022-03-04 03:15:00|92.27|88.63|90.82|87.18|92.67|89.03|90.82|87.18|0
1646364000000|2022-03-04 03:20:00|90.88|87.24|92.07|88.43|92.17|88.53|90.88|87.24|0
1646364300000|2022-03-04 03:25:00|92.04|88.4|92.07|88.43|92.57|88.93|90.65|87.01|0
1646364600000|2022-03-04 03:30:00|92.14|88.5|92.4|88.76|92.8|89.16|91.67|88.03|0
1646364900000|2022-03-04 03:35:00|92.37|88.73|92.4|88.76|93.2|89.56|91.64|88|0
1646365200000|2022-03-04 03:40:00|92.37|88.73|91.6|87.96|92.37|88.73|91.14|87.5|0
1646365500000|2022-03-04 03:45:00|91.5|87.86|89.95|86.31|91.8|88.16|89.82|86.18|0
1646365800000|2022-03-04 03:50:00|89.89|86.25|90.77|87.13|90.9|87.26|89.59|85.95|0
1646366100000|2022-03-04 03:55:00|90.71|87.07|90.51|86.87|91.2|87.56|90.21|86.57|0
1646366400000|2022-03-04 04:00:00|90.57|86.93|90.28|86.64|90.87|87.23|90.01|86.37|0
1646366700000|2022-03-04 04:05:00|90.37|86.73|91.33|87.69|91.72|88.08|89.75|86.11|0
1646367000000|2022-03-04 04:10:00|91.36|87.72|90.9|87.26|91.56|87.92|90.7|87.06|0
1646367300000|2022-03-04 04:15:00|91|87.36|91.72|88.08|91.85|88.21|90.77|87.13|0
1646367600000|2022-03-04 04:20:00|91.69|88.05|90.6|86.96|91.76|88.12|90.37|86.73|0
1646367900000|2022-03-04 04:25:00|90.66|87.02|90.69|87.05|91.49|87.85|90.37|86.73|0
1646368200000|2022-03-04 04:30:00|90.92|87.28|90.46|86.82|91.32|87.68|89.97|86.33|0
1646368500000|2022-03-04 04:35:00|90.43|86.79|91.52|87.88|91.55|87.91|90.26|86.62|0
1646368800000|2022-03-04 04:40:00|91.48|87.84|91.81|88.17|92.24|88.6|91.48|87.84|0
1646369100000|2022-03-04 04:45:00|91.84|88.2|91.22|87.58|91.84|88.2|90.62|86.98|0
1646369400000|2022-03-04 04:50:00|91.35|87.71|91.74|88.1|91.78|88.14|91.28|87.64|0
1646369700000|2022-03-04 04:55:00|91.68|88.04|92.27|88.63|92.71|89.07|91.61|87.97|0
1646370000000|2022-03-04 05:00:00|92.41|88.77|93.44|89.8|93.44|89.8|92.04|88.4|0
1646370300000|2022-03-04 05:05:00|93.51|89.87|93.51|89.87|93.78|90.14|93.04|89.4|0
1646370600000|2022-03-04 05:10:00|93.54|89.9|94.69|91.05|94.96|91.32|93.54|89.9|0
1646370900000|2022-03-04 05:15:00|94.86|91.22|94.45|90.81|94.89|91.25|94.01|90.37|0
1646371200000|2022-03-04 05:20:00|94.55|90.91|94.41|90.77|94.96|91.32|94.01|90.37|0
1646371500000|2022-03-04 05:25:00|94.45|90.81|94.04|90.4|94.55|90.91|93.9|90.26|0
1646371800000|2022-03-04 05:30:00|93.9|90.26|94.37|90.73|94.58|90.94|93.87|90.23|0
1646372100000|2022-03-04 05:35:00|94.34|90.7|94.27|90.63|94.71|91.07|94.1|90.46|0
1646372400000|2022-03-04 05:40:00|94.24|90.6|93.87|90.23|94.64|91|93.26|89.62|0
1646372700000|2022-03-04 05:45:00|93.83|90.19|93.66|90.02|94.27|90.63|93.12|89.48|0
1646373000000|2022-03-04 05:50:00|93.69|90.05|94.54|90.9|94.71|91.07|93.53|89.89|0
1646373300000|2022-03-04 05:55:00|94.61|90.97|95.59|91.95|95.83|92.19|94.44|90.8|0
1646373600000|2022-03-04 06:00:00|95.49|91.85|96.72|93.08|96.86|93.22|94.94|91.3|0
1646373900000|2022-03-04 06:05:00|96.79|93.15|97.65|94.01|98.73|95.09|96.79|93.15|0
1646374200000|2022-03-04 06:10:00|97.62|93.98|97.3|93.66|97.76|94.12|97.03|93.39|0
1646374500000|2022-03-04 06:15:00|97.37|93.73|97.3|93.66|98.17|94.53|97.09|93.45|0
1646374800000|2022-03-04 06:20:00|97.27|93.63|96.75|93.11|97.3|93.66|96.23|92.59|0
1646375100000|2022-03-04 06:25:00|96.88|93.24|97.68|94.04|97.71|94.07|96.82|93.18|0
1646375400000|2022-03-04 06:30:00|97.57|93.93|96.47|93.11|97.68|94.04|96.16|92.52|0
1646375700000|2022-03-04 06:35:00|96.4|93.04|96.4|93.04|97.02|93.66|96.26|92.9|0
1646376000000|2022-03-04 06:40:00|96.43|93.07|96.46|93.1|96.71|93.35|95.64|92.28|0
1646376300000|2022-03-04 06:45:00|96.39|93.03|95.77|92.41|96.39|93.03|95.36|92|0
1646376600000|2022-03-04 06:50:00|95.91|92.55|95.53|92.17|96.12|92.76|95.47|92.11|0
1646376900000|2022-03-04 06:55:00|95.5|92.14|96.32|92.96|96.63|93.27|95.43|92.07|0
1646377200000|2022-03-04 07:00:00|96.25|92.89|97.46|94.1|97.81|94.45|95.77|92.41|0
1646377500000|2022-03-04 07:05:00|97.63|94.27|98.71|95.35|99.69|96.33|97.49|94.13|0
1646377800000|2022-03-04 07:10:00|98.6|95.24|97.21|93.85|98.88|95.52|97.18|93.82|0
1646378100000|2022-03-04 07:15:00|97.07|93.71|95.22|91.86|97.63|94.27|95.18|91.82|0
1646378400000|2022-03-04 07:20:00|95.35|91.99|95.74|92.38|98.88|95.52|92.37|89.01|0
1646378700000|2022-03-04 07:25:00|95.47|92.11|97.24|93.88|97.83|94.47|95.37|92.01|0
1646379000000|2022-03-04 07:30:00|97.2|93.84|96.78|93.42|97.83|94.47|96.78|93.42|0
1646379300000|2022-03-04 07:35:00|96.85|93.49|94.94|91.58|97.75|94.39|94.94|91.58|0
1646379600000|2022-03-04 07:40:00|94.8|91.44|95.14|91.78|95.28|91.92|94.46|91.1|0
1646379900000|2022-03-04 07:45:00|95.25|91.89|95.07|91.71|96.21|92.85|94.94|91.58|0
1646380200000|2022-03-04 07:50:00|95.04|91.68|95.21|91.85|95.41|92.05|94.63|91.27|0
1646380500000|2022-03-04 07:55:00|95.24|91.88|95.21|91.85|96.45|93.09|94.97|91.61|0
1646380800000|2022-03-04 08:00:00|94.9|91.54|93.81|90.45|96.7|93.34|93.81|90.45|0
1646381100000|2022-03-04 08:05:00|93.47|90.59|96.98|94.1|96.98|94.1|93.33|90.45|0
1646381400000|2022-03-04 08:10:00|97.01|94.13|96.74|93.86|98.59|95.71|96.6|93.72|0
1646381700000|2022-03-04 08:15:00|96.81|93.93|95.38|92.5|96.81|93.93|94.83|91.95|0
1646382000000|2022-03-04 08:20:00|95.42|92.54|96.56|93.68|97.93|95.05|95.17|92.29|0
1646382300000|2022-03-04 08:25:00|96.46|93.58|95.1|92.22|96.84|93.96|94.93|92.05|0
1646382600000|2022-03-04 08:30:00|94.96|92.08|92.27|89.39|94.96|92.08|91.86|88.98|0
1646382900000|2022-03-04 08:35:00|92.13|89.25|91.22|88.34|92.67|89.79|90.86|87.98|0
1646383200000|2022-03-04 08:40:00|91.12|88.24|91.21|88.33|91.69|88.81|88.67|85.79|0
1646383500000|2022-03-04 08:45:00|91.45|88.57|91.75|88.87|92.39|89.51|90.75|87.87|0
1646383800000|2022-03-04 08:50:00|91.58|88.7|91.45|88.57|91.88|89|90.18|87.3|0
1646384100000|2022-03-04 08:55:00|91.41|88.53|90.41|87.53|91.68|88.8|90.14|87.26|0
1646384400000|2022-03-04 09:00:00|90.48|87.6|91.6|88.72|92.2|89.32|89.55|86.67|0
1646384700000|2022-03-04 09:05:00|91.63|88.75|90.57|87.69|92.13|89.25|90.5|87.62|0
1646385000000|2022-03-04 09:10:00|90.67|87.79|90.5|87.62|90.97|88.09|90.04|87.16|0
1646385300000|2022-03-04 09:15:00|90.47|87.59|93.18|90.3|93.31|90.43|89.91|87.03|0
1646385600000|2022-03-04 09:20:00|93.11|90.23|91.51|88.63|93.21|90.33|90.59|87.71|0
1646385900000|2022-03-04 09:25:00|91.74|88.86|93.71|90.83|93.71|90.83|90.92|88.04|0
1646386200000|2022-03-04 09:30:00|93.54|90.66|94.18|91.3|95.13|92.25|93.27|90.39|0
1646386500000|2022-03-04 09:35:00|94.35|91.47|91.9|89.02|94.39|91.51|91.9|89.02|0
1646386800000|2022-03-04 09:40:00|91.57|88.69|92.1|89.22|92.63|89.75|90.68|87.8|0
1646387100000|2022-03-04 09:45:00|92.17|89.29|93.02|90.14|94.45|91.57|92.1|89.22|0
1646387400000|2022-03-04 09:50:00|93.06|90.18|92.52|89.64|93.86|90.98|92.52|89.64|0
1646387700000|2022-03-04 09:55:00|92.48|89.6|92.78|89.9|92.95|90.07|91.32|88.44|0
1646388000000|2022-03-04 10:00:00|92.82|89.94|93.35|90.47|93.72|90.84|91.79|88.91|0
1646388300000|2022-03-04 10:05:00|93.25|90.37|92.75|89.87|93.92|91.04|92.71|89.83|0
1646388600000|2022-03-04 10:10:00|92.65|89.77|93.25|90.37|93.79|90.91|92.25|89.37|0
1646388900000|2022-03-04 10:15:00|93.18|90.3|93.75|90.87|94.12|91.24|92.91|90.03|0
1646389200000|2022-03-04 10:20:00|93.68|90.8|94.32|91.44|95.27|92.39|93.25|90.37|0
1646389500000|2022-03-04 10:25:00|94.29|91.41|95.86|92.98|95.86|92.98|93.88|91|0
1646389800000|2022-03-04 10:30:00|95.79|92.91|94.25|91.37|95.82|92.94|94.12|91.24|0
1646390100000|2022-03-04 10:35:00|94.22|91.34|93.74|90.86|94.28|91.4|93.68|90.8|0
1646390400000|2022-03-04 10:40:00|93.81|90.93|93|90.12|94.01|91.13|92.96|90.08|0
1646390700000|2022-03-04 10:45:00|93.03|90.15|93.91|91.03|94.18|91.3|92.26|89.38|0
1646391000000|2022-03-04 10:50:00|93.84|90.96|92.37|89.49|94.18|91.3|92.37|89.49|0
1646391300000|2022-03-04 10:55:00|92.4|89.52|92.26|89.38|93.53|90.65|91.97|89.09|0
1646391600000|2022-03-04 11:00:00|92.33|89.45|92.79|89.91|92.9|90.02|91.5|88.62|0
1646391900000|2022-03-04 11:05:00|92.73|89.85|93.5|90.62|93.7|90.82|92.13|89.25|0
1646392200000|2022-03-04 11:10:00|93.33|90.45|91.83|88.95|93.53|90.65|91.69|88.81|0
1646392500000|2022-03-04 11:15:00|91.79|88.91|91.1|88.22|92.26|89.38|90.96|88.08|0
1646392800000|2022-03-04 11:20:00|90.96|88.08|92.76|89.88|92.85|89.97|90.63|87.75|0
1646393100000|2022-03-04 11:25:00|92.69|89.81|93.15|90.27|93.15|90.27|92.42|89.54|0
1646393400000|2022-03-04 11:30:00|93.12|90.24|93.52|90.64|93.62|90.74|92.49|89.61|0
1646393700000|2022-03-04 11:35:00|93.49|90.61|92.08|89.2|93.62|90.74|92.08|89.2|0
1646394000000|2022-03-04 11:40:00|92.12|89.24|92.71|89.83|93.15|90.27|91.78|88.9|0
1646394300000|2022-03-04 11:45:00|92.48|89.6|92.88|90|93.28|90.4|92.15|89.27|0
1646394600000|2022-03-04 11:50:00|92.85|89.97|93.72|90.84|93.92|91.04|92.24|89.36|0
1646394900000|2022-03-04 11:55:00|93.75|90.87|92.64|89.76|93.85|90.97|92.01|89.13|0
1646395200000|2022-03-04 12:00:00|92.68|89.8|93.08|90.2|93.28|90.4|92.01|89.13|0
1646395500000|2022-03-04 12:05:00|93.04|90.16|91.01|88.13|93.08|90.2|91.01|88.13|0
1646395800000|2022-03-04 12:10:00|90.98|88.1|90.03|87.15|91.41|88.53|89.9|87.02|0
1646396100000|2022-03-04 12:15:00|89.93|87.05|92.66|89.78|92.83|89.95|88.94|86.06|0
1646396400000|2022-03-04 12:20:00|92.59|89.71|91.79|88.91|92.83|89.95|91.6|88.72|0
1646396700000|2022-03-04 12:25:00|91.7|88.82|90.31|87.43|91.83|88.95|90.12|87.24|0
1646397000000|2022-03-04 12:30:00|90.25|87.37|90.44|87.56|91|88.12|90.12|87.24|0
1646397300000|2022-03-04 12:35:00|90.31|87.43|92.29|89.41|92.45|89.57|90.18|87.3|0
1646397600000|2022-03-04 12:40:00|92.38|89.5|92.75|89.87|92.82|89.94|91.85|88.97|0
1646397900000|2022-03-04 12:45:00|93.08|90.2|93.75|90.87|94.66|91.78|93.08|90.2|0
1646398200000|2022-03-04 12:50:00|93.68|90.8|92.98|90.1|93.82|90.94|92.15|89.27|0
1646398500000|2022-03-04 12:55:00|93.01|90.13|92.97|90.09|93.62|90.74|91.94|89.06|0
1646398800000|2022-03-04 13:00:00|92.94|90.06|92.8|89.92|93.54|90.66|92.11|89.23|0
1646399100000|2022-03-04 13:05:00|92.74|89.86|92.67|89.79|93.91|91.03|92.6|89.72|0
1646399400000|2022-03-04 13:10:00|92.64|89.76|93.38|90.5|93.38|90.5|92.07|89.19|0
1646399700000|2022-03-04 13:15:00|93.35|90.47|92.38|89.5|93.72|90.84|92.35|89.47|0
1646400000000|2022-03-04 13:20:00|92.55|89.67|92.95|90.07|93.85|90.97|92.48|89.6|0
1646400300000|2022-03-04 13:25:00|92.91|90.03|93.71|90.83|94.45|91.57|92.75|89.87|0
1646400600000|2022-03-04 13:30:00|93.58|90.7|96.24|93.36|98.88|96|89.79|86.91|0
1646400900000|2022-03-04 13:35:00|96.34|93.46|94.7|91.82|96.58|93.7|94.33|91.45|0
1646401200000|2022-03-04 13:40:00|94.74|91.86|93.66|90.78|95.79|92.91|93.62|90.74|0
1646401500000|2022-03-04 13:45:00|93.59|90.71|91.82|88.94|94.67|91.79|91.82|88.94|0
1646401800000|2022-03-04 13:50:00|91.66|88.78|91.29|88.41|92.65|89.77|91|88.12|0
1646402100000|2022-03-04 13:55:00|91.39|88.51|93.42|90.54|93.42|90.54|91|88.12|0
1646402400000|2022-03-04 14:00:00|93.45|90.57|92.95|90.07|94.09|91.21|92.92|90.04|0
1646402700000|2022-03-04 14:05:00|92.98|90.1|92.02|89.14|93.12|90.24|91.69|88.81|0
1646403000000|2022-03-04 14:10:00|91.89|89.01|92.45|89.57|93.28|90.4|91.49|88.61|0
1646403300000|2022-03-04 14:15:00|92.42|89.54|93.11|90.23|93.55|90.67|92.15|89.27|0
1646403600000|2022-03-04 14:20:00|93.01|90.13|93.98|91.1|94.86|91.98|92.91|90.03|0
1646403900000|2022-03-04 14:25:00|94.08|91.2|93.61|90.73|94.42|91.54|93.48|90.6|0
1646404200000|2022-03-04 14:30:00|93.41|90.53|90.94|88.06|95.57|92.69|90.45|87.57|0
1646404500000|2022-03-04 14:35:00|91.01|88.13|93.27|90.39|94.89|92.01|90.81|87.93|0
1646404800000|2022-03-04 14:40:00|93.07|90.19|91.48|88.6|93.07|90.19|90.89|88.01|0
1646405100000|2022-03-04 14:45:00|91.55|88.67|87.78|84.9|92.08|89.2|87.78|84.9|0
1646405400000|2022-03-04 14:50:00|87.98|85.1|89.42|86.54|90.63|87.75|87.53|84.65|0
1646405700000|2022-03-04 14:55:00|89.55|86.67|93.6|90.72|94.27|91.39|88.74|85.86|0
1646406000000|2022-03-04 15:00:00|93.47|90.59|92.87|89.99|95.28|92.4|91.87|88.99|0
1646406300000|2022-03-04 15:05:00|92.76|89.88|87.47|84.59|92.8|89.92|87.28|84.4|0
1646406600000|2022-03-04 15:10:00|87.54|84.66|85.29|82.41|88.12|85.24|80.54|77.66|0
1646406900000|2022-03-04 15:15:00|85.16|82.28|85.29|82.41|86.11|83.23|84.41|81.53|0
1646407200000|2022-03-04 15:20:00|85.48|82.6|86.11|83.23|87.12|84.24|85|82.12|0
1646407500000|2022-03-04 15:25:00|86.17|83.29|87.68|84.8|87.94|85.06|85.63|82.75|0
1646407800000|2022-03-04 15:30:00|87.65|84.77|86.47|83.59|88.13|85.25|85.72|82.84|0
1646408100000|2022-03-04 15:35:00|86.41|83.53|88.32|85.44|89.88|87|86.41|83.53|0
1646408400000|2022-03-04 15:40:00|88.39|85.51|85.97|83.09|88.39|85.51|85.97|83.09|0
1646408700000|2022-03-04 15:45:00|86.15|83.27|85.59|82.71|86.98|84.1|84.9|82.02|0
1646409000000|2022-03-04 15:50:00|85.52|82.64|86.21|83.33|86.66|83.78|85.08|82.2|0
1646409300000|2022-03-04 15:55:00|86.03|83.15|84.71|81.83|86.03|83.15|84.46|81.58|0
1646409600000|2022-03-04 16:00:00|84.83|81.95|84.27|81.39|85.77|82.89|84.15|81.27|0
1646409900000|2022-03-04 16:05:00|84.33|81.45|84.45|81.57|85.02|82.14|83.77|80.89|0
1646410200000|2022-03-04 16:10:00|84.39|81.51|84.08|81.2|84.52|81.64|83.28|80.4|0
1646410500000|2022-03-04 16:15:00|84.2|81.32|85.76|82.88|86.65|83.77|83.71|80.83|0
1646410800000|2022-03-04 16:20:00|85.7|82.82|86.01|83.13|86.27|83.39|84.39|81.51|0
1646411100000|2022-03-04 16:25:00|85.95|83.07|86.2|83.32|86.9|84.02|84.88|82|0
1646411400000|2022-03-04 16:30:00|86.01|83.13|85.26|82.38|86.52|83.64|84.26|81.38|0
1646411700000|2022-03-04 16:35:00|85.29|82.41|87.53|84.65|87.69|84.81|83.52|80.64|0
1646412000000|2022-03-04 16:40:00|87.44|84.56|87.4|84.52|88.17|85.29|86.51|83.63|0
1646412300000|2022-03-04 16:45:00|87.47|84.59|88.36|85.48|88.56|85.68|87.02|84.14|0
1646412600000|2022-03-04 16:50:00|88.43|85.55|86.96|84.08|88.43|85.55|86.64|83.76|0
1646412900000|2022-03-04 16:55:00|87.05|84.17|86.51|83.63|87.28|84.4|85.94|83.06|0
1646413200000|2022-03-04 17:00:00|86.45|83.57|86.45|83.57|86.89|84.01|85.31|82.43|0
1646413500000|2022-03-04 17:05:00|86.51|83.63|87.59|84.71|88.17|85.29|85.44|82.56|0
1646413800000|2022-03-04 17:10:00|87.56|84.68|91.22|88.34|91.65|88.77|87.56|84.68|0
1646414100000|2022-03-04 17:15:00|91.29|88.41|91.68|88.8|93.41|90.53|91.22|88.34|0
1646414400000|2022-03-04 17:20:00|91.81|88.93|90.56|87.68|92.14|89.26|90.1|87.22|0
1646414700000|2022-03-04 17:25:00|90.43|87.55|92.34|89.46|92.77|89.89|89.65|86.77|0
1646415000000|2022-03-04 17:30:00|92.24|89.36|91.74|88.86|93.07|90.19|91.41|88.53|0
1646415300000|2022-03-04 17:35:00|91.67|88.79|89.14|86.26|92.8|89.92|88.42|85.54|0
1646415600000|2022-03-04 17:40:00|89.47|86.59|87.13|84.25|89.47|86.59|86.74|83.86|0
1646415900000|2022-03-04 17:45:00|87|84.12|88.29|85.41|88.55|85.67|86.74|83.86|0
1646416200000|2022-03-04 17:50:00|88.35|85.47|89.17|86.29|90.12|87.24|87.64|84.76|0
1646416500000|2022-03-04 17:55:00|89.2|86.32|90.38|87.5|91.44|88.56|89.2|86.32|0
1646416800000|2022-03-04 18:00:00|90.51|87.63|93.25|90.37|93.25|90.37|90.51|87.63|0
1646417100000|2022-03-04 18:05:00|93.59|90.71|93.92|91.04|94.23|91.35|92.74|89.86|0
1646417400000|2022-03-04 18:10:00|94.13|91.25|92.4|89.52|94.13|91.25|92.3|89.42|0
1646417700000|2022-03-04 18:15:00|92.37|89.49|90.56|87.68|94.38|91.5|89.8|86.92|0
1646418000000|2022-03-04 18:20:00|90.62|87.74|89.96|87.08|91.82|88.94|89.96|87.08|0
1646418300000|2022-03-04 18:25:00|89.86|86.98|89.96|87.08|90.92|88.04|89.83|86.95|0
1646418600000|2022-03-04 18:30:00|89.89|87.01|90.68|87.8|91.35|88.47|89.89|87.01|0
1646418900000|2022-03-04 18:35:00|90.88|88|92.55|89.67|92.68|89.8|90.58|87.7|0
1646419200000|2022-03-04 18:40:00|91.88|89|88.48|85.6|91.88|89|88.32|85.44|0
1646419500000|2022-03-04 18:45:00|88.45|85.57|88.32|85.44|88.45|85.57|87.67|84.79|0
1646419800000|2022-03-04 18:50:00|88.45|85.57|89.1|86.22|89.36|86.48|88.32|85.44|0
1646420100000|2022-03-04 18:55:00|89.06|86.18|86.38|83.5|89.49|86.61|86.13|83.25|0
1646420400000|2022-03-04 19:00:00|86.45|83.57|85.93|83.05|87.25|84.37|84.6|81.72|0
1646420700000|2022-03-04 19:05:00|86.06|83.18|86.31|83.43|86.76|83.88|85.61|82.73|0
1646421000000|2022-03-04 19:10:00|86.06|83.18|85.11|82.23|86.12|83.24|84.98|82.1|0
1646421300000|2022-03-04 19:15:00|85.23|82.35|85.67|82.79|85.87|82.99|84.47|81.59|0
1646421600000|2022-03-04 19:20:00|85.93|83.05|89.47|86.59|89.67|86.79|84.87|81.99|0
1646421900000|2022-03-04 19:25:00|89.21|86.33|89.02|86.14|90.59|87.71|87.98|85.1|0
1646422200000|2022-03-04 19:30:00|88.95|86.07|89.47|86.59|90.06|87.18|88.17|85.29|0
1646422500000|2022-03-04 19:35:00|89.54|86.66|89.01|86.13|89.86|86.98|88.1|85.22|0
1646422800000|2022-03-04 19:40:00|89.08|86.2|86.65|83.77|89.08|86.2|86.43|83.55|0
1646423100000|2022-03-04 19:45:00|86.72|83.84|86.11|83.23|87.13|84.25|85.86|82.98|0
1646423400000|2022-03-04 19:50:00|86.05|83.17|86.24|83.36|87.65|84.77|85.66|82.78|0
1646423700000|2022-03-04 19:55:00|86.3|83.42|84.09|81.21|86.94|84.06|83.84|80.96|0
1646424000000|2022-03-04 20:00:00|83.96|81.08|86.39|83.51|87.26|84.38|83.96|81.08|0
1646424300000|2022-03-04 20:05:00|86.42|83.54|86.49|83.61|88.22|85.34|85.98|83.1|0
1646424600000|2022-03-04 20:10:00|87|84.12|85.34|82.46|87.77|84.89|85.15|82.27|0
1646424900000|2022-03-04 20:15:00|85.5|82.62|85.85|82.97|87.19|84.31|85.21|82.33|0
1646425200000|2022-03-04 20:20:00|85.78|82.9|86.35|83.47|86.86|83.98|84.9|82.02|0
1646425500000|2022-03-04 20:25:00|86.42|83.54|87.63|84.75|89.45|86.57|86.42|83.54|0
1646425800000|2022-03-04 20:30:00|87.31|84.43|87.21|84.33|88.41|85.53|86.35|83.47|0
1646426100000|2022-03-04 20:35:00|87.37|84.49|86.09|83.21|88.08|85.2|84.89|82.01|0
1646426400000|2022-03-04 20:40:00|85.9|83.02|87.24|84.36|87.95|85.07|85.74|82.86|0
1646426700000|2022-03-04 20:45:00|87.05|84.17|86.09|83.21|88.99|86.11|85.68|82.8|0
1646427000000|2022-03-04 20:50:00|85.77|82.89|88.89|86.01|88.89|86.01|84.9|82.02|0
1646427300000|2022-03-04 20:55:00|89.16|86.28|90.47|87.59|90.61|87.73|88.7|85.82|0
1646427600000|2022-03-04 21:00:00|89.42|86.54|89.09|86.21|89.55|86.67|88.37|85.49|0
1646427900000|2022-03-04 21:05:00|89.15|86.27|89.05|86.17|89.35|86.47|87.85|84.97|0
1646428200000|2022-03-04 21:10:00|89.02|86.14|88.17|85.29|89.18|86.3|88.04|85.16|0
1646640300000|2022-03-07 08:05:00|79.44|76.32|80.34|77.22|81.69|78.57|79.44|76.32|0
1646640600000|2022-03-07 08:10:00|80.4|77.28|79.14|76.02|80.97|77.85|78.38|75.26|0
1646640900000|2022-03-07 08:15:00|79.12|76|77.15|74.03|80.13|77.01|76.28|73.16|0
1646641200000|2022-03-07 08:20:00|77.27|74.15|75.17|72.05|77.32|74.2|75.17|72.05|0
1646641500000|2022-03-07 08:25:00|74.97|71.85|75.56|72.44|76.34|73.22|74.96|71.84|0
1646641800000|2022-03-07 08:30:00|75.42|72.3|75.62|72.5|75.62|72.5|74|70.88|0
1646642100000|2022-03-07 08:35:00|75.65|72.53|77.2|74.08|78.46|75.34|75.22|72.1|0
1646642400000|2022-03-07 08:40:00|77.38|74.26|76.77|73.65|78.34|75.22|76.22|73.1|0
1646642700000|2022-03-07 08:45:00|76.74|73.62|77.29|74.17|78.52|75.4|76.54|73.42|0
1646643000000|2022-03-07 08:50:00|77.2|74.08|78.43|75.31|78.9|75.78|77.03|73.91|0
1646643300000|2022-03-07 08:55:00|78.49|75.37|79.49|76.37|80.44|77.32|78.49|75.37|0
1646643600000|2022-03-07 09:00:00|79.46|76.34|77.35|74.23|80.65|77.53|77.11|73.99|0
1646643900000|2022-03-07 09:05:00|77.37|74.25|79.92|76.8|80.43|77.31|77.37|74.25|0
1646644200000|2022-03-07 09:10:00|79.98|76.86|80.7|77.58|81.22|78.1|79.68|76.56|0
1646644500000|2022-03-07 09:15:00|80.76|77.64|79.68|76.56|80.76|77.64|79.06|75.94|0
1646644800000|2022-03-07 09:20:00|79.74|76.62|79.56|76.44|80.94|77.82|79.5|76.38|0
1646645100000|2022-03-07 09:25:00|79.59|76.47|79.8|76.68|80.76|77.64|79.29|76.17|0
1646645400000|2022-03-07 09:30:00|79.74|76.62|78.26|75.14|80.01|76.89|78.02|74.9|0
1646645700000|2022-03-07 09:35:00|78.32|75.2|78.56|75.44|78.82|75.7|76.78|73.66|0
1646646000000|2022-03-07 09:40:00|78.47|75.35|79.26|76.14|80.1|76.98|78.18|75.06|0
1646646300000|2022-03-07 09:45:00|79.2|76.08|77.85|74.73|79.24|76.12|77.56|74.44|0
1646646600000|2022-03-07 09:50:00|77.91|74.79|78.82|75.7|79|75.88|77.3|74.18|0
1646646900000|2022-03-07 09:55:00|78.7|75.58|79.67|76.55|80.36|77.24|78.47|75.35|0
1646647200000|2022-03-07 10:00:00|79.59|76.47|79.67|76.55|80.42|77.3|79.2|76.08|0
1646647500000|2022-03-07 10:05:00|79.76|76.64|79.79|76.67|80.5|77.38|79.05|75.93|0
1646647800000|2022-03-07 10:10:00|79.85|76.73|81.04|77.92|81.31|78.19|79.46|76.34|0
1646648100000|2022-03-07 10:15:00|81.1|77.98|80.68|77.56|81.28|78.16|80.17|77.05|0
1646648400000|2022-03-07 10:20:00|80.59|77.47|80.53|77.41|81.07|77.95|80.32|77.2|0
1646648700000|2022-03-07 10:25:00|80.59|77.47|78.18|75.06|81.01|77.89|78.18|75.06|0
1646649000000|2022-03-07 10:30:00|78.3|75.18|78.35|75.23|78.47|75.35|77.47|74.35|0
1646649300000|2022-03-07 10:35:00|78.03|74.91|77.65|74.53|78.8|75.68|77.62|74.5|0
1646649600000|2022-03-07 10:40:00|77.71|74.59|78.09|74.97|78.56|75.44|77.62|74.5|0
1646649900000|2022-03-07 10:45:00|78.17|75.05|79.09|75.97|79.33|76.21|78.06|74.94|0
1646650200000|2022-03-07 10:50:00|79.18|76.06|79.56|76.44|79.95|76.83|79.17|76.05|0
1646650500000|2022-03-07 10:55:00|79.53|76.41|77.17|74.05|80.25|77.13|77.15|74.03|0
1646650800000|2022-03-07 11:00:00|77.12|74|76.33|73.21|77.52|74.4|76.1|72.98|0
1646651100000|2022-03-07 11:05:00|76.19|73.07|77.74|74.62|77.97|74.85|75.39|72.27|0
1646651400000|2022-03-07 11:10:00|77.91|74.79|78.47|75.35|78.79|75.67|77.85|74.73|0
1646651700000|2022-03-07 11:15:00|78.44|75.32|78.23|75.11|78.5|75.38|75.88|72.76|0
1646652000000|2022-03-07 11:20:00|78.2|75.08|79.58|76.46|80.21|77.09|77.94|74.82|0
1646652300000|2022-03-07 11:25:00|79.56|76.44|79.26|76.14|80.33|77.21|79.26|76.14|0
1646652600000|2022-03-07 11:30:00|79.14|76.02|79.79|76.67|80.09|76.97|79.14|76.02|0
1646652900000|2022-03-07 11:35:00|79.7|76.58|79.19|76.07|80.09|76.97|78.78|75.66|0
1646653200000|2022-03-07 11:40:00|79.22|76.1|80.44|77.32|80.71|77.59|79.02|75.9|0
1646653500000|2022-03-07 11:45:00|80.35|77.23|80.65|77.53|81.1|77.98|80.17|77.05|0
1646653800000|2022-03-07 11:50:00|80.62|77.5|81.85|78.73|82.22|79.1|80.38|77.26|0
1646654100000|2022-03-07 11:55:00|81.94|78.82|81.22|78.1|83.16|80.04|79.92|76.8|0
1646654400000|2022-03-07 12:00:00|81.25|78.13|84.07|80.95|84.19|81.07|81.25|78.13|0
1646654700000|2022-03-07 12:05:00|84.04|80.92|81.58|78.46|84.82|81.7|80.67|77.55|0
1646655000000|2022-03-07 12:10:00|81.77|78.65|82.72|79.6|83.52|80.4|81.77|78.65|0
1646655300000|2022-03-07 12:15:00|82.75|79.63|84.83|81.71|84.9|81.78|82.29|79.17|0
1646655600000|2022-03-07 12:20:00|84.9|81.78|85.65|82.53|85.78|82.66|84.27|81.15|0
1646655900000|2022-03-07 12:25:00|85.84|82.72|86.28|83.16|86.79|83.67|84.33|81.21|0
1646656200000|2022-03-07 12:30:00|86.6|83.48|86.28|83.16|87.56|84.44|85.58|82.46|0
1646656500000|2022-03-07 12:35:00|86.54|83.42|88.44|85.32|92.3|89.18|85.71|82.59|0
1646656800000|2022-03-07 12:40:00|88.15|85.03|86.87|83.75|88.15|85.03|86.3|83.18|0
1646657100000|2022-03-07 12:45:00|86.74|83.62|85.38|82.26|87.19|84.07|85.29|82.17|0
1646657400000|2022-03-07 12:50:00|85.44|82.32|86.93|83.81|87.12|84|85.29|82.17|0
1646657700000|2022-03-07 12:55:00|87.15|84.03|84.41|81.29|87.28|84.16|84.41|81.29|0
1646658000000|2022-03-07 13:00:00|84.47|81.35|84.03|80.91|84.97|81.85|83.54|80.42|0
1646658300000|2022-03-07 13:05:00|84.09|80.97|85.41|82.29|85.41|82.29|83.6|80.48|0
1646658600000|2022-03-07 13:10:00|85.34|82.22|85.72|82.6|86.42|83.3|85.18|82.06|0
1646658900000|2022-03-07 13:15:00|85.69|82.57|87.37|84.25|87.43|84.31|85.5|82.38|0
1646659200000|2022-03-07 13:20:00|87.43|84.31|86.43|83.31|87.94|84.82|85.98|82.86|0
1646659500000|2022-03-07 13:25:00|86.3|83.18|85.92|82.8|86.75|83.63|85.73|82.61|0
1646659800000|2022-03-07 13:30:00|86.04|82.92|87.83|84.71|87.83|84.71|85.73|82.61|0
1646660100000|2022-03-07 13:35:00|87.64|84.52|88.15|85.03|89.26|86.14|87.57|84.45|0
1646660400000|2022-03-07 13:40:00|88.41|85.29|87.83|84.71|89.51|86.39|87.44|84.32|0
1646660700000|2022-03-07 13:45:00|87.89|84.77|89.22|86.1|89.38|86.26|87.6|84.48|0
1646661000000|2022-03-07 13:50:00|89.19|86.07|88.47|85.35|89.19|86.07|87.57|84.45|0
1646661300000|2022-03-07 13:55:00|88.6|85.48|88.73|85.61|89.64|86.52|88.41|85.29|0
1646661600000|2022-03-07 14:00:00|88.86|85.74|90.72|87.6|91.04|87.92|86.62|83.5|0
1646661900000|2022-03-07 14:05:00|90.65|87.53|90.12|87|91.97|88.85|89.39|86.27|0
1646662200000|2022-03-07 14:10:00|90.25|87.13|89|85.88|90.25|87.13|88.45|85.33|0
1646662500000|2022-03-07 14:15:00|89.2|86.08|88.87|85.75|89.2|86.08|87.96|84.84|0
1646662800000|2022-03-07 14:20:00|89|85.88|90.57|87.45|91|87.88|88.83|85.71|0
1646663100000|2022-03-07 14:25:00|90.67|87.55|89.26|86.14|90.97|87.85|89.26|86.14|0
1646663400000|2022-03-07 14:30:00|89.22|86.1|86.41|83.29|89.88|86.76|86.28|83.16|0
1646663700000|2022-03-07 14:35:00|86.35|83.23|85.01|81.89|87.44|84.32|84.7|81.58|0
1646664000000|2022-03-07 14:40:00|85.08|81.96|83.2|80.08|86.86|83.74|83.01|79.89|0
1646664300000|2022-03-07 14:45:00|83.13|80.01|81.47|78.35|84.01|80.89|81.31|78.19|0
1646664600000|2022-03-07 14:50:00|81.77|78.65|82.14|79.02|82.82|79.7|81.1|77.98|0
1646664900000|2022-03-07 14:55:00|82.45|79.33|84.13|81.01|84.91|81.79|81.31|78.19|0
1646665200000|2022-03-07 15:00:00|83.88|80.76|79.7|76.58|83.97|80.85|79.28|76.16|0
1646666400000|2022-03-07 15:20:00|79.1|74.06|77.86|72.82|80.47|75.43|77.8|72.76|0
1646666700000|2022-03-07 15:25:00|77.57|72.53|76.56|72.36|78.15|73.12|76.56|72.06|0
1646667000000|2022-03-07 15:30:00|76.16|71.96|76.91|72.71|77.97|73.77|75.87|71.67|0
1646667300000|2022-03-07 15:35:00|77.17|72.97|77.32|73.12|78.02|73.82|76.68|72.48|0
1646667600000|2022-03-07 15:40:00|77.2|73|76.62|72.42|77.91|73.71|75.86|71.66|0
1646667900000|2022-03-07 15:45:00|76.88|72.68|76.03|71.83|77.37|73.17|75.4|71.2|0
1646668200000|2022-03-07 15:50:00|75.97|71.77|74.71|70.51|76.99|72.79|74.65|70.45|0
1646668500000|2022-03-07 15:55:00|74.82|70.62|75.39|71.19|76.09|71.89|74.42|70.22|0
1646668800000|2022-03-07 16:00:00|77.38|73.18|76.09|71.89|77.91|73.71|75.69|71.49|0
1646669100000|2022-03-07 16:05:00|76.15|71.95|77.08|72.88|77.17|72.97|75.69|71.49|0
1646669400000|2022-03-07 16:10:00|76.96|72.76|75.86|71.66|77.14|72.94|75.05|70.85|0
1646669700000|2022-03-07 16:15:00|76.61|72.41|78.16|73.96|79.08|74.88|76.61|72.41|0
1646670000000|2022-03-07 16:20:00|78.13|73.93|77.3|73.1|78.72|74.52|77.3|73.1|0
1646670300000|2022-03-07 16:25:00|77.36|73.16|77.24|73.04|77.89|73.69|77.13|72.93|0
1646670600000|2022-03-07 16:30:00|77.3|73.1|74.98|70.78|77.51|73.31|74.84|70.64|0
1646670900000|2022-03-07 16:35:00|75.07|70.87|73.5|69.3|75.07|70.87|73.5|69.3|0
1646671200000|2022-03-07 16:40:00|73.56|69.36|74.01|69.81|74.18|69.98|72.55|68.35|0
1646671500000|2022-03-07 16:45:00|77.13|72.93|77.01|72.81|77.65|73.45|76.89|72.69|0
1646671800000|2022-03-07 16:50:00|76.95|72.75|76.31|72.11|77.48|73.28|76.31|72.11|0
1646672100000|2022-03-07 16:55:00|76.25|72.05|75.38|71.18|76.31|72.11|74.87|70.67|0
1646672400000|2022-03-07 17:00:00|72.43|68.23|71.15|66.95|72.43|68.23|70.55|66.35|0
1646672700000|2022-03-07 17:05:00|71.01|66.81|71.26|67.06|71.81|67.61|70.65|66.45|0
1646673000000|2022-03-07 17:10:00|71.42|67.22|71.42|67.22|71.92|67.72|71.04|66.84|0
1646673300000|2022-03-07 17:15:00|71.34|67.14|70.16|65.96|72.42|68.22|69.67|65.47|0
1646673600000|2022-03-07 17:20:00|70.38|66.18|68.35|64.15|70.54|66.34|68|63.8|0
1646673900000|2022-03-07 17:25:00|68.48|64.28|69.83|65.63|69.88|65.68|68.05|63.85|0
1646674200000|2022-03-07 17:30:00|70.93|66.73|71.95|67.75|72.2|68|70.87|66.67|0
1646674500000|2022-03-07 17:35:00|71.92|67.72|69.56|65.36|72.09|67.89|69.4|65.2|0
1646674800000|2022-03-07 17:40:00|69.61|65.41|68.86|64.66|70.43|66.23|68.86|64.66|0
1646675100000|2022-03-07 17:45:00|68.78|64.58|68.27|64.07|69.07|64.87|67.73|63.53|0
1646675400000|2022-03-07 17:50:00|68.21|64.01|68.59|64.39|68.91|64.71|67.84|63.64|0
1646675700000|2022-03-07 17:55:00|68.69|64.49|68.64|64.44|69.07|64.87|68.48|64.28|0
1646676000000|2022-03-07 18:00:00|69.44|65.24|71.41|67.21|72.35|68.15|69.44|65.24|0
1646676300000|2022-03-07 18:05:00|71.46|67.26|70.88|66.68|72.3|68.1|70.77|66.57|0
1646676600000|2022-03-07 18:10:00|70.96|66.76|69.27|65.07|70.96|66.76|69.06|64.86|0
1646676900000|2022-03-07 18:15:00|70.31|66.11|71.63|67.43|71.8|67.6|70.23|66.03|0
1646677200000|2022-03-07 18:20:00|71.52|67.32|71.68|67.48|72.13|67.93|70.75|66.55|0
1646677500000|2022-03-07 18:25:00|71.65|67.45|71.79|67.59|72.13|67.93|70.97|66.77|0
1646677800000|2022-03-07 18:30:00|71.74|67.54|70.14|65.94|71.85|67.65|69.6|65.4|0
1646678100000|2022-03-07 18:35:00|69.98|65.78|69.46|65.26|70.01|65.81|68.79|64.59|0
1646678400000|2022-03-07 18:40:00|69.44|65.24|68.95|64.75|69.49|65.29|68.79|64.59|0
1646678700000|2022-03-07 18:45:00|70.27|66.07|69.42|65.22|70.92|66.72|69.34|65.14|0
1646679000000|2022-03-07 18:50:00|69.61|65.41|69.29|65.09|70.46|66.26|68.96|64.76|0
1646679300000|2022-03-07 18:55:00|69.23|65.03|68.99|64.79|69.29|65.09|68.61|64.41|0
1646679600000|2022-03-07 19:00:00|70.4|66.2|69.34|65.14|70.7|66.5|69.26|65.06|0
1646679900000|2022-03-07 19:05:00|69.37|65.17|69.88|65.68|70.29|66.09|69.13|64.93|0
1646680200000|2022-03-07 19:10:00|69.8|65.6|69.8|65.6|70.21|66.01|69.32|65.12|0
1646680500000|2022-03-07 19:15:00|69.69|65.49|69.21|65.01|69.69|65.49|69.18|64.98|0
1646680800000|2022-03-07 19:20:00|69.86|65.66|69.86|65.66|69.86|65.66|69.86|65.66|0
1646694300000|2022-03-07 23:05:00|65.67|61.47|65.88|61.68|65.9|61.7|65.45|61.25|0
1646694600000|2022-03-07 23:10:00|65.9|61.7|66.28|62.08|66.36|62.16|65.65|61.45|0
1646694900000|2022-03-07 23:15:00|66.33|62.13|66.1|61.9|66.41|62.21|65.85|61.65|0
1646695200000|2022-03-07 23:20:00|66.08|61.88|66.46|62.26|66.92|62.72|66.08|61.88|0
1646695500000|2022-03-07 23:25:00|66.49|62.29|66.05|61.85|66.74|62.54|66|61.8|0
1646695800000|2022-03-07 23:30:00|65.97|61.77|65.21|61.01|66.07|61.87|65.06|60.86|0
1646696100000|2022-03-07 23:35:00|65.26|61.06|65.09|61.73|65.74|61.88|65.04|61.06|0
1646696400000|2022-03-07 23:40:00|65.07|61.71|65.45|62.09|65.47|62.11|64.99|61.63|0
1646696700000|2022-03-07 23:45:00|65.4|62.04|64.99|61.63|65.7|62.34|64.89|61.53|0
1646697000000|2022-03-07 23:50:00|65.12|61.76|65.62|62.26|65.67|62.31|65.01|61.65|0
1646697300000|2022-03-07 23:55:00|65.6|62.24|65.39|62.03|65.88|62.52|65.39|62.03|0
1646697600000|2022-03-08 00:00:00|65.52|62.16|65.62|62.26|66.16|62.8|65.31|61.95|0
1646697900000|2022-03-08 00:05:00|65.69|62.33|66.28|62.92|66.28|62.92|65.52|62.16|0
1646698200000|2022-03-08 00:10:00|66.18|62.82|65.85|62.49|66.21|62.85|65.49|62.13|0
1646698500000|2022-03-08 00:15:00|65.95|62.59|67.08|63.72|67.42|64.06|65.79|62.43|0
1646698800000|2022-03-08 00:20:00|67.03|63.67|67.37|64.01|67.5|64.14|66.64|63.28|0
1646699100000|2022-03-08 00:25:00|67.29|63.93|67.16|63.8|67.57|64.21|67|63.64|0
1646699400000|2022-03-08 00:30:00|67.1|63.74|66.28|62.92|67.28|63.92|66.17|62.81|0
1646699700000|2022-03-08 00:35:00|66.17|62.81|67.13|63.77|67.13|63.77|65.92|62.56|0
1646700000000|2022-03-08 00:40:00|67.15|63.79|66.38|63.02|67.15|63.79|66.17|62.81|0
1646700300000|2022-03-08 00:45:00|66.53|63.17|66.27|62.91|66.97|63.61|65.89|62.53|0
1646700600000|2022-03-08 00:50:00|66.22|62.86|66.55|63.19|66.66|63.3|65.89|62.53|0
1646700900000|2022-03-08 00:55:00|66.53|63.17|66.91|63.55|67.07|63.71|66.37|63.01|0
1646701200000|2022-03-08 01:00:00|66.84|63.48|67.3|63.94|68.29|64.93|66.84|63.48|0
1646701500000|2022-03-08 01:05:00|67.35|63.99|69.11|65.75|69.11|65.75|66.58|63.22|0
1646701800000|2022-03-08 01:10:00|69.03|65.67|69.94|66.58|70.53|67.17|69.03|65.67|0
1646702100000|2022-03-08 01:15:00|69.85|66.49|70.77|67.41|71.47|68.11|69.8|66.44|0
1646702400000|2022-03-08 01:20:00|70.82|67.46|70.74|67.38|70.82|67.46|69.96|66.6|0
1646702700000|2022-03-08 01:25:00|70.98|67.62|70.17|66.81|71.47|68.11|70.17|66.81|0
1646703000000|2022-03-08 01:30:00|70.22|66.86|71.55|68.19|71.6|68.24|70.17|66.81|0
1646703300000|2022-03-08 01:35:00|71.47|68.11|69.55|66.19|71.47|68.11|69.55|66.19|0
1646703600000|2022-03-08 01:40:00|69.61|66.25|71.25|67.89|71.27|67.91|69.61|66.25|0
1646703900000|2022-03-08 01:45:00|71.11|67.75|71.03|67.67|71.3|67.94|70.41|67.05|0
1646704200000|2022-03-08 01:50:00|71.08|67.72|70.41|67.05|71.35|67.99|70.3|66.94|0
1646704500000|2022-03-08 01:55:00|70.59|67.23|71|67.64|71.19|67.83|70.49|67.13|0
1646704800000|2022-03-08 02:00:00|71.02|67.66|68.94|65.58|71.21|67.85|68.57|65.21|0
1646705100000|2022-03-08 02:05:00|68.92|65.56|68.54|65.18|69.5|66.14|68.1|64.74|0
1646705400000|2022-03-08 02:10:00|68.52|65.16|68.73|65.37|69.1|65.74|68.52|65.16|0
1646705700000|2022-03-08 02:15:00|68.86|65.5|68.94|65.58|69.31|65.95|68.46|65.1|0
1646706000000|2022-03-08 02:20:00|68.97|65.61|68.67|65.31|68.97|65.61|68.43|65.07|0
1646706300000|2022-03-08 02:25:00|68.65|65.29|68.27|64.91|68.65|65.29|67.98|64.62|0
1646706600000|2022-03-08 02:30:00|68.22|64.86|68.75|65.39|68.86|65.5|68.22|64.86|0
1646706900000|2022-03-08 02:35:00|68.7|65.34|68.38|65.02|68.96|65.6|68.32|64.96|0
1646707200000|2022-03-08 02:40:00|68.3|64.94|68.32|64.96|68.67|65.31|67.77|64.41|0
1646707500000|2022-03-08 02:45:00|68.19|64.83|67.58|64.22|68.32|64.96|67.4|64.04|0
1646707800000|2022-03-08 02:50:00|67.5|64.14|66.93|63.57|67.53|64.17|66.72|63.36|0
1646708100000|2022-03-08 02:55:00|66.95|63.59|66.22|62.86|67.32|63.96|65.99|62.63|0
1646708400000|2022-03-08 03:00:00|66.15|62.79|66.56|63.2|66.56|63.2|65.63|62.27|0
1646708700000|2022-03-08 03:05:00|66.59|63.23|66.95|63.59|67.13|63.77|66.3|62.94|0
1646709000000|2022-03-08 03:10:00|67.03|63.67|65.7|62.34|67.16|63.8|65.5|62.14|0
1646709300000|2022-03-08 03:15:00|65.65|62.29|65.47|62.11|65.99|62.63|65.17|61.81|0
1646709600000|2022-03-08 03:20:00|65.4|62.04|65.96|62.6|65.99|62.63|65.27|61.91|0
1646709900000|2022-03-08 03:25:00|65.99|62.63|66.09|62.73|66.58|63.22|65.99|62.63|0
1646710200000|2022-03-08 03:30:00|66.19|62.83|66.47|63.11|66.94|63.58|66.11|62.75|0
1646710500000|2022-03-08 03:35:00|66.52|63.16|66.5|63.14|66.97|63.61|66.45|63.09|0
1646710800000|2022-03-08 03:40:00|66.6|63.24|65.52|62.16|66.63|63.27|65.52|62.16|0
1646711100000|2022-03-08 03:45:00|65.54|62.18|65.54|62.18|65.98|62.62|65.26|61.9|0
1646711400000|2022-03-08 03:50:00|65.52|62.16|65.67|62.31|65.98|62.62|65.46|62.1|0
1646711700000|2022-03-08 03:55:00|65.62|62.26|65.82|62.46|65.87|62.51|65.31|61.95|0
1646712000000|2022-03-08 04:00:00|65.79|62.43|65.82|62.46|65.87|62.51|65.43|62.07|0
1646712300000|2022-03-08 04:05:00|65.64|62.28|65.77|62.41|65.87|62.51|65.56|62.2|0
1646712600000|2022-03-08 04:10:00|65.74|62.38|65.35|61.99|65.74|62.38|65.1|61.74|0
1646712900000|2022-03-08 04:15:00|65.33|61.97|65.35|61.99|65.56|62.2|64.87|61.51|0
1646713200000|2022-03-08 04:20:00|65.17|61.81|64.59|61.23|65.4|62.04|64.26|60.9|0
1646713500000|2022-03-08 04:25:00|64.61|61.25|64.79|61.43|64.89|61.53|64.46|61.1|0
1646713800000|2022-03-08 04:30:00|64.74|61.38|64.63|61.27|64.94|61.58|64.51|61.15|0
1646714100000|2022-03-08 04:35:00|64.61|61.25|64.48|61.12|64.89|61.53|64.03|60.67|0
1646714400000|2022-03-08 04:40:00|64.43|61.07|64.48|61.12|64.89|61.53|64.13|60.77|0
1646714700000|2022-03-08 04:45:00|64.3|60.94|64.17|60.81|64.43|61.07|63.95|60.59|0
1646715000000|2022-03-08 04:50:00|64.25|60.89|64.4|61.04|64.53|61.17|64.2|60.84|0
1646715300000|2022-03-08 04:55:00|64.35|60.99|64.42|61.06|64.78|61.42|64.12|60.76|0
1646715600000|2022-03-08 05:00:00|64.35|60.99|64.32|60.96|64.37|61.01|63.82|60.46|0
1646715900000|2022-03-08 05:05:00|64.37|61.01|63.59|60.23|64.98|61.62|63.41|60.05|0
1646716200000|2022-03-08 05:10:00|63.54|60.18|63.86|60.5|63.91|60.55|63.21|59.85|0
1646716500000|2022-03-08 05:15:00|63.84|60.48|63.84|60.48|64.01|60.65|63.61|60.25|0
1646716800000|2022-03-08 05:20:00|63.86|60.5|63.36|60|63.89|60.53|63.18|59.82|0
1646717100000|2022-03-08 05:25:00|63.31|59.95|61.31|57.95|63.56|60.2|61.31|57.95|0
1646717400000|2022-03-08 05:30:00|61.36|58|61.97|58.61|62.34|58.98|61.36|58|0
1646717700000|2022-03-08 05:35:00|61.92|58.56|61.4|58.04|62.19|58.83|61.04|57.68|0
1646718000000|2022-03-08 05:40:00|61.38|58.02|60.65|57.29|61.62|58.26|60.45|57.09|0
1646718300000|2022-03-08 05:45:00|60.7|57.34|61.33|57.97|61.62|58.26|60.28|56.92|0
1646718600000|2022-03-08 05:50:00|61.31|57.95|61.43|58.07|61.52|58.16|61.04|57.68|0
1646718900000|2022-03-08 05:55:00|61.4|58.04|61.16|57.8|61.67|58.31|61.16|57.8|0
1646719200000|2022-03-08 06:00:00|61.3|57.94|62.5|59.14|62.5|59.14|61.28|57.92|0
1646719500000|2022-03-08 06:05:00|62.48|59.12|61.89|58.53|62.72|59.36|61.81|58.45|0
1646719800000|2022-03-08 06:10:00|61.86|58.5|60.77|57.41|61.86|58.5|60.26|56.9|0
1646720100000|2022-03-08 06:15:00|60.74|57.38|59.52|56.16|60.89|57.53|59.49|56.13|0
1646720400000|2022-03-08 06:20:00|59.54|56.18|56.92|52.72|59.88|56.52|56.92|52.72|0
1646720700000|2022-03-08 06:25:00|59.21|55.01|58.16|53.96|59.47|55.27|57.89|53.69|0
1646721000000|2022-03-08 06:30:00|58.39|54.19|57.88|53.68|58.79|54.59|57.65|53.45|0
1646721300000|2022-03-08 06:35:00|57.84|53.64|58.28|54.08|58.46|54.26|57.56|53.36|0
1646721600000|2022-03-08 06:40:00|58.25|54.05|59.18|54.98|59.18|54.98|57.81|53.61|0
1646721900000|2022-03-08 06:45:00|59.14|54.94|59.18|54.98|59.28|55.08|58.44|54.24|0
1646722200000|2022-03-08 06:50:00|59.21|55.01|59.94|55.74|60.08|55.88|59.09|54.89|0
1646722500000|2022-03-08 06:55:00|59.91|55.71|59.98|55.78|60.75|56.55|59.89|55.69|0
1646722800000|2022-03-08 07:00:00|59.96|55.76|59.04|54.84|60.03|55.83|58.85|54.65|0
1646723100000|2022-03-08 07:05:00|59.08|54.88|58.87|54.67|59.63|55.43|58.57|54.37|0
1646723400000|2022-03-08 07:10:00|58.8|54.6|57.92|53.72|58.85|54.65|57.6|53.4|0
1646723700000|2022-03-08 07:15:00|57.78|53.58|62.93|58.73|62.98|58.78|57.55|53.35|0
1646724000000|2022-03-08 07:20:00|62.98|58.78|62.44|58.24|63.42|59.22|60.27|56.07|0
1646724300000|2022-03-08 07:25:00|62.4|58.2|63.68|59.48|63.91|59.71|62.06|57.86|0
1646724600000|2022-03-08 07:30:00|63.73|59.53|62.04|57.84|63.73|59.53|61.95|57.75|0
1646724900000|2022-03-08 07:35:00|62.16|57.96|62.14|57.94|62.63|58.43|61.87|57.67|0
1646725200000|2022-03-08 07:40:00|62.19|57.99|63.46|59.26|63.81|59.61|61.92|57.72|0
1646725500000|2022-03-08 07:45:00|63.76|59.56|62.92|58.72|63.81|59.61|62.7|58.5|0
1646725800000|2022-03-08 07:50:00|62.89|58.69|61.65|57.45|62.94|58.74|61.02|56.82|0
1646726100000|2022-03-08 07:55:00|61.62|57.42|60.97|56.77|61.62|57.42|60.33|56.13|0
1646726400000|2022-03-08 08:00:00|61.09|56.89|63.6|59.4|63.73|59.53|60.69|56.49|0
1646726700000|2022-03-08 08:05:00|62.93|59.33|64.07|60.47|64.25|60.65|62.91|59.31|0
1646727000000|2022-03-08 08:10:00|63.97|60.37|68.11|64.51|68.21|64.61|63.87|60.27|0
1646727300000|2022-03-08 08:15:00|68.16|64.56|65.34|61.74|70.73|67.13|63.17|59.57|0
1646727600000|2022-03-08 08:20:00|65.42|61.82|67.44|63.84|67.81|64.21|65.29|61.69|0
1646727900000|2022-03-08 08:25:00|67.63|64.03|69.49|65.89|69.62|66.02|66.71|63.11|0
1646728200000|2022-03-08 08:30:00|69.41|65.81|67.92|64.32|69.62|66.02|67.89|64.29|0
1646728500000|2022-03-08 08:35:00|67.78|64.18|68.99|65.39|70.52|66.92|66.28|62.68|0
1646728800000|2022-03-08 08:40:00|68.88|65.28|67.03|63.43|70.06|66.46|66.87|63.27|0
1646729100000|2022-03-08 08:45:00|66.95|63.35|67.79|64.19|68.85|65.25|66.33|62.73|0
1646729400000|2022-03-08 08:50:00|67.74|64.14|66.64|63.04|68|64.4|65.55|61.95|0
1646729700000|2022-03-08 08:55:00|66.53|62.93|67.52|63.92|67.73|64.13|66.12|62.52|0
1646730000000|2022-03-08 09:00:00|67.31|63.71|69.24|65.64|69.81|66.21|67.24|63.64|0
1646730300000|2022-03-08 09:05:00|69.35|65.75|68.05|64.45|69.73|66.13|67.47|63.87|0
1646730600000|2022-03-08 09:10:00|68.07|64.47|68.95|65.35|69.51|65.91|68.07|64.47|0
1646730900000|2022-03-08 09:15:00|68.87|65.27|68.67|65.07|69.99|66.39|68.51|64.91|0
1646731200000|2022-03-08 09:20:00|68.62|65.02|67.66|64.06|68.83|65.23|67.06|63.46|0
1646731500000|2022-03-08 09:25:00|67.85|64.25|67.08|63.48|67.93|64.33|66.95|63.35|0
1646731800000|2022-03-08 09:30:00|67.13|63.53|68.21|64.61|68.56|64.96|66.43|62.83|0
1646732100000|2022-03-08 09:35:00|68.05|64.45|67.89|64.29|68.13|64.53|67.08|63.48|0
1646732400000|2022-03-08 09:40:00|67.6|64|67.55|63.95|67.92|64.32|66.95|63.35|0
1646732700000|2022-03-08 09:45:00|67.37|63.77|66.74|63.14|67.37|63.77|66.01|62.41|0
1646733000000|2022-03-08 09:50:00|66.55|62.95|67.94|64.34|68.02|64.42|66.47|62.87|0
1646733300000|2022-03-08 09:55:00|68.05|64.45|67.7|64.1|68.34|64.74|67.13|63.53|0
1646733600000|2022-03-08 10:00:00|67.84|64.24|67.07|63.47|68.05|64.45|66.81|63.21|0
1646733900000|2022-03-08 10:05:00|66.99|63.39|65.92|62.32|67.25|63.65|65.92|62.32|0
1646734200000|2022-03-08 10:10:00|65.98|62.38|66.86|63.26|67.02|63.42|65.87|62.27|0
1646734500000|2022-03-08 10:15:00|66.75|63.15|63.9|60.3|66.81|63.21|63.83|60.23|0
1646734800000|2022-03-08 10:20:00|64.05|60.45|64.71|61.11|64.84|61.24|63.85|60.25|0
1646735100000|2022-03-08 10:25:00|64.76|61.16|67.33|63.73|67.43|63.83|64.69|61.09|0
1646735400000|2022-03-08 10:30:00|67.25|63.65|66.44|62.84|67.25|63.65|66.07|62.47|0
1646735700000|2022-03-08 10:35:00|66.49|62.89|66.15|62.55|67.27|63.67|66.15|62.55|0
1646736000000|2022-03-08 10:40:00|66.17|62.57|66.98|63.38|67.35|63.75|65.12|61.52|0
1646736300000|2022-03-08 10:45:00|66.85|63.25|67.79|64.19|68.03|64.43|66.35|62.75|0
1646736600000|2022-03-08 10:50:00|67.66|64.06|67.9|64.3|68.8|65.2|67.5|63.9|0
1646736900000|2022-03-08 10:55:00|67.95|64.35|67.87|64.27|68.77|65.17|67.74|64.14|0
1646737200000|2022-03-08 11:00:00|67.92|64.32|68.11|64.51|68.16|64.56|67.26|63.66|0
1646737500000|2022-03-08 11:05:00|68.21|64.61|67.39|63.79|68.24|64.64|66.71|63.11|0
1646737800000|2022-03-08 11:10:00|67.37|63.77|67.79|64.19|68.24|64.64|67.18|63.58|0
1646738100000|2022-03-08 11:15:00|67.87|64.27|66.34|62.74|67.89|64.29|66.27|62.67|0
1646738400000|2022-03-08 11:20:00|66.4|62.8|67.63|64.03|67.78|64.18|66.4|62.8|0
1646738700000|2022-03-08 11:25:00|67.7|64.1|68.18|64.58|68.53|64.93|67.55|63.95|0
1646739000000|2022-03-08 11:30:00|68.21|64.61|68.23|64.63|68.42|64.82|67.47|63.87|0
1646739300000|2022-03-08 11:35:00|68.07|64.47|68.04|64.44|68.18|64.58|67.65|64.05|0
1646739600000|2022-03-08 11:40:00|68.12|64.52|67.86|64.26|68.12|64.52|66.99|63.39|0
1646739900000|2022-03-08 11:45:00|67.8|64.2|68.57|64.97|68.79|65.19|67.07|63.47|0
1646740200000|2022-03-08 11:50:00|68.44|64.84|68.2|64.6|68.81|65.21|67.83|64.23|0
1646740500000|2022-03-08 11:55:00|68.25|64.65|69.1|65.5|69.1|65.5|68.17|64.57|0
1646740800000|2022-03-08 12:00:00|69.05|65.45|70.07|66.47|70.07|66.47|68.7|65.1|0
1646741100000|2022-03-08 12:05:00|70.02|66.42|70.2|66.6|70.2|66.6|69.75|66.15|0
1646741400000|2022-03-08 12:10:00|70.23|66.63|71.9|68.3|72.04|68.44|70.23|66.63|0
1646741700000|2022-03-08 12:15:00|71.87|68.27|71.25|67.65|74.01|70.41|70.32|66.72|0
1646742000000|2022-03-08 12:20:00|71.17|67.57|70.81|67.21|71.2|67.6|70.65|67.05|0
1646742300000|2022-03-08 12:25:00|70.87|67.27|69.73|66.13|71.77|68.17|69.56|65.96|0
1646742600000|2022-03-08 12:30:00|69.7|66.1|70.05|66.45|70.16|66.56|68.68|65.08|0
1646742900000|2022-03-08 12:35:00|70.02|66.42|69.13|65.53|70.02|66.42|68.86|65.26|0
1646743200000|2022-03-08 12:40:00|69.08|65.48|67.01|63.41|69.45|65.85|66.93|63.33|0
1646743500000|2022-03-08 12:45:00|66.93|63.33|66.48|62.88|67.09|63.49|63.39|59.79|0
1646743800000|2022-03-08 12:50:00|66.24|62.64|65.29|61.69|66.24|62.64|65.29|61.69|0
1646744100000|2022-03-08 12:55:00|65.31|61.71|66.11|62.51|66.32|62.72|65.26|61.66|0
1646744400000|2022-03-08 13:00:00|66.08|62.48|66.31|62.71|66.39|62.79|64.77|61.17|0
1646744700000|2022-03-08 13:05:00|66.42|62.82|66.42|62.82|66.89|63.29|65.82|62.22|0
1646745000000|2022-03-08 13:10:00|66.55|62.95|62.62|59.02|66.57|62.97|62.48|58.88|0
1646745300000|2022-03-08 13:15:00|62.65|59.05|63.32|59.72|63.85|60.25|62.6|59|0
1646745600000|2022-03-08 13:20:00|63.45|59.85|62.82|59.22|63.65|60.05|62.52|58.92|0
1646745900000|2022-03-08 13:25:00|62.9|59.3|66|62.4|66.13|62.53|61.43|57.83|0
1646746200000|2022-03-08 13:30:00|66.02|62.42|65.51|61.91|66.12|62.52|65.1|61.5|0
1646746500000|2022-03-08 13:35:00|65.56|61.96|67.34|63.74|67.5|63.9|65.33|61.73|0
1646746800000|2022-03-08 13:40:00|67.31|63.71|66.29|62.69|68.36|64.76|66.29|62.69|0
1646747100000|2022-03-08 13:45:00|66.36|62.76|66.98|63.38|67.48|63.88|66.08|62.48|0
1646747400000|2022-03-08 13:50:00|66.93|63.33|67.58|63.98|68.32|64.72|66.23|62.63|0
1646747700000|2022-03-08 13:55:00|67.48|63.88|66.7|63.1|67.9|64.3|66.41|62.81|0
1646748000000|2022-03-08 14:00:00|66.59|62.99|66.64|63.04|67.24|63.64|65.87|62.27|0
1646748300000|2022-03-08 14:05:00|66.75|63.15|65.3|61.7|67.32|63.72|65.3|61.7|0
1646748600000|2022-03-08 14:10:00|65.35|61.75|65.35|61.75|66.33|62.73|65.2|61.6|0
1646748900000|2022-03-08 14:15:00|65.45|61.85|66.38|62.78|66.98|63.38|65.45|61.85|0
1646749200000|2022-03-08 14:20:00|66.28|62.68|68.07|64.47|68.07|64.47|66.28|62.68|0
1646749500000|2022-03-08 14:25:00|67.84|64.24|66.45|62.85|67.89|64.29|66.17|62.57|0
1646749800000|2022-03-08 14:30:00|66.25|62.65|65.04|61.44|67.84|64.24|64.71|61.11|0
1646750100000|2022-03-08 14:35:00|64.99|61.39|63.67|60.07|68.95|65.35|63.67|60.07|0
1646750400000|2022-03-08 14:40:00|63.52|59.92|68.1|64.5|69.1|65.5|62.58|58.98|0
1646750700000|2022-03-08 14:45:00|68.07|64.47|66.42|62.82|69.32|65.72|66.29|62.69|0
1646751000000|2022-03-08 14:50:00|66.58|62.98|65|61.4|67.67|64.07|64.57|60.97|0
1646751300000|2022-03-08 14:55:00|65.13|61.53|65.18|61.58|65.59|61.99|64.09|60.49|0
1646751600000|2022-03-08 15:00:00|64.54|60.94|62.96|59.36|65.44|61.84|62.67|59.07|0
1646751900000|2022-03-08 15:05:00|63.01|59.41|61.59|57.99|63.18|59.58|60.71|57.11|0
1646752200000|2022-03-08 15:10:00|61.54|57.94|62.96|59.36|63.3|59.7|61.35|57.75|0
1646752500000|2022-03-08 15:15:00|63.06|59.46|67.56|63.96|67.56|63.96|63.06|59.46|0
1646752800000|2022-03-08 15:20:00|67.87|64.27|64.45|60.85|68.13|64.53|64.45|60.85|0
1646753100000|2022-03-08 15:25:00|64.42|60.82|62.46|58.86|64.42|60.82|62.46|58.86|0
1646753400000|2022-03-08 15:30:00|62.34|58.74|61.08|57.48|64.22|60.62|60.62|57.02|0
1646753700000|2022-03-08 15:35:00|60.91|57.31|61.53|57.93|62.48|58.88|60.81|57.21|0
1646754000000|2022-03-08 15:40:00|61.92|58.32|63.39|59.79|63.79|60.19|61.49|57.89|0
1646754300000|2022-03-08 15:45:00|63.64|60.04|64.26|60.66|64.92|61.32|62.6|59|0
1646754600000|2022-03-08 15:50:00|63.1|59.5|65.94|62.34|66.02|62.42|61.52|57.92|0
1646754900000|2022-03-08 15:55:00|65.66|62.06|66.97|63.37|67.21|63.61|64.62|61.02|0
1646755200000|2022-03-08 16:00:00|66.84|63.24|65.49|61.89|68.03|64.43|63.92|60.32|0
1646755500000|2022-03-08 16:05:00|65.8|62.2|62.37|58.77|65.8|62.2|61.78|58.18|0
1646755800000|2022-03-08 16:10:00|62.67|59.07|62.96|59.36|63.61|60.01|61.78|58.18|0
1646756100000|2022-03-08 16:15:00|63.21|59.61|62.86|59.26|63.61|60.01|61.24|57.64|0
1646756400000|2022-03-08 16:20:00|63.06|59.46|60.56|56.96|63.21|59.61|60.56|56.96|0
1646756700000|2022-03-08 16:25:00|60.46|56.86|59.78|56.18|61.24|57.64|58.76|55.16|0
1646757000000|2022-03-08 16:30:00|59.97|56.37|58.64|55.04|59.97|56.37|57.01|53.41|0
1646757300000|2022-03-08 16:35:00|58.52|54.92|58.31|54.71|59.3|55.7|57.98|54.38|0
1646757600000|2022-03-08 16:40:00|58.5|54.9|58.4|54.8|59.68|56.08|57.47|53.87|0
1646757900000|2022-03-08 16:45:00|58.38|54.78|61.54|57.94|62.26|58.66|58.38|54.78|0
1646758200000|2022-03-08 16:50:00|61.62|58.02|62.78|59.18|63|59.4|61.2|57.6|0
1646758500000|2022-03-08 16:55:00|62.75|59.15|61.98|58.38|63.75|60.15|61.66|58.06|0
1646758800000|2022-03-08 17:00:00|62.11|58.51|64.77|61.17|66.38|62.78|61.86|58.26|0
1646759100000|2022-03-08 17:05:00|64.87|61.27|66.83|63.23|67.7|64.1|64.87|61.27|0
1646759400000|2022-03-08 17:10:00|66.86|63.26|71.49|67.89|71.49|67.89|66.86|63.26|0
1646759700000|2022-03-08 17:15:00|71.88|68.28|81.07|77.47|81.07|77.47|70.92|67.32|0
1646760000000|2022-03-08 17:20:00|81.18|77.58|70.78|67.18|81.18|77.58|70.54|66.94|0
1646760300000|2022-03-08 17:25:00|70.76|67.16|73.13|69.53|73.81|70.21|69.08|65.48|0
1646760600000|2022-03-08 17:30:00|73.41|69.81|76.04|72.44|76.15|72.55|71.41|67.81|0
1646760900000|2022-03-08 17:35:00|75.87|72.27|76.44|72.84|76.79|73.19|74.27|70.67|0
1646761200000|2022-03-08 17:40:00|76.73|73.13|76.84|73.24|77.48|73.88|74.61|71.01|0
1646761500000|2022-03-08 17:45:00|76.96|73.36|76.73|73.13|77.71|74.11|75.52|71.92|0
1646761800000|2022-03-08 17:50:00|76.84|73.24|78.12|74.52|78.18|74.58|74.27|70.67|0
1646762100000|2022-03-08 17:55:00|78.09|74.49|77.36|73.76|78.09|74.49|76.49|72.89|0
1646762400000|2022-03-08 18:00:00|77.59|73.99|80.61|77.01|80.61|77.01|77.59|73.99|0
1646762700000|2022-03-08 18:05:00|80.55|76.95|83.98|80.38|83.98|80.38|79.71|76.11|0
1646763000000|2022-03-08 18:10:00|84.01|80.41|76.84|73.24|84.01|80.41|76.49|72.89|0
1646763300000|2022-03-08 18:15:00|76.76|73.16|77.11|73.51|77.75|74.15|76.06|72.46|0
1646763600000|2022-03-08 18:20:00|76.99|73.39|73.7|70.1|76.99|73.39|73.59|69.99|0
1646763900000|2022-03-08 18:25:00|73.56|69.96|70.71|67.11|73.7|70.1|70.46|66.86|0
1646764200000|2022-03-08 18:30:00|70.96|67.36|68.24|64.64|70.96|67.36|67.17|63.57|0
1646764500000|2022-03-08 18:35:00|68.29|64.69|67.49|63.89|68.85|65.25|66.85|63.25|0
1646764800000|2022-03-08 18:40:00|67.44|63.84|69.87|66.27|70.04|66.44|63.75|60.15|0
1646765100000|2022-03-08 18:45:00|69.95|66.35|68|64.4|70.25|66.65|67.42|63.82|0
1646765400000|2022-03-08 18:50:00|67.84|64.24|66.53|62.93|68.16|64.56|65.93|62.33|0
1646765700000|2022-03-08 18:55:00|66.32|62.72|66.45|62.85|67.84|64.24|64.62|61.02|0
1646766000000|2022-03-08 19:00:00|66.4|62.8|64.76|61.16|66.66|63.06|63.01|59.41|0
1646766300000|2022-03-08 19:05:00|64.36|60.76|66.45|62.85|67.44|63.84|64.21|60.61|0
1646766600000|2022-03-08 19:10:00|66.5|62.9|65.47|61.87|66.58|62.98|63.85|60.25|0
1646766900000|2022-03-08 19:15:00|65.73|62.13|65.62|62.02|66.81|63.21|64.45|60.85|0
1646767200000|2022-03-08 19:20:00|65.75|62.15|66.76|63.16|67.38|63.78|63.6|60|0
1646767500000|2022-03-08 19:25:00|66.81|63.21|69.17|65.57|69.49|65.89|66.14|62.54|0
1646767800000|2022-03-08 19:30:00|69.2|65.6|67.01|63.41|69.98|66.38|66.7|63.1|0
1646768100000|2022-03-08 19:35:00|67.35|63.75|67.99|64.39|68.68|65.08|66.57|62.97|0
1646768400000|2022-03-08 19:40:00|68.25|64.65|68.46|64.86|68.57|64.97|66.38|62.78|0
1646768700000|2022-03-08 19:45:00|69.26|65.66|71.27|67.67|71.27|67.67|68.99|65.39|0
1646769000000|2022-03-08 19:50:00|71.18|67.58|68.83|65.23|71.43|67.83|68.73|65.13|0
1646769300000|2022-03-08 19:55:00|68.99|65.39|69.02|65.42|70.34|66.74|67.45|63.85|0
1646769600000|2022-03-08 20:00:00|68.72|65.12|72.61|69.01|73.09|69.49|68.35|64.75|0
1646769900000|2022-03-08 20:05:00|72.31|68.71|71.48|67.88|72.59|68.99|70.85|67.25|0
1646770200000|2022-03-08 20:10:00|71.65|68.05|70.14|66.54|71.98|68.38|68.29|64.69|0
1646770500000|2022-03-08 20:15:00|70.06|66.46|69.01|65.41|70.58|66.98|68.5|64.9|0
1646770800000|2022-03-08 20:20:00|69.04|65.44|68.02|64.42|69.09|65.49|66.87|63.27|0
1646771100000|2022-03-08 20:25:00|68.18|64.58|63.56|59.96|68.18|64.58|63.56|59.96|0
1646771400000|2022-03-08 20:30:00|63.79|60.19|61.2|57.6|63.94|60.34|60.59|56.99|0
1646771700000|2022-03-08 20:35:00|61.15|57.55|63.28|59.68|63.28|59.68|60.57|56.97|0
1646772000000|2022-03-08 20:40:00|63.68|60.08|61.1|57.5|64.29|60.69|61.1|57.5|0
1646772300000|2022-03-08 20:45:00|60.76|57.16|60.34|56.74|62.28|58.68|59.91|56.31|0
1646772600000|2022-03-08 20:50:00|60.32|56.72|61.44|57.84|63.83|60.23|58.89|55.29|0
1646772900000|2022-03-08 20:55:00|61.29|57.69|59.6|56|61.58|57.98|58.79|55.19|0
1646773200000|2022-03-08 21:00:00|59.12|56.24|57.35|54.23|59.36|56.24|56.77|53.65|0
1646773500000|2022-03-08 21:05:00|57.32|54.2|56.81|53.69|57.51|54.39|56.49|53.37|0
1646773800000|2022-03-08 21:10:00|56.86|53.74|57.28|54.16|57.95|54.83|56.86|53.74|0
1646774100000|2022-03-08 21:15:00|57.37|53.73|56.56|52.92|57.4|53.76|56.52|52.88|0
1646774400000|2022-03-08 21:20:00|56.49|52.85|56.35|52.71|56.61|52.97|56.19|52.55|0
1646774700000|2022-03-08 21:25:00|56.38|52.74|56.58|52.94|56.58|52.94|56.06|52.42|0
1646775000000|2022-03-08 21:30:00|56.61|52.97|56.15|52.51|56.65|53.01|56.05|52.41|0
1646775300000|2022-03-08 21:35:00|56.1|52.46|55.96|52.32|56.37|52.73|55.96|52.32|0
1646775600000|2022-03-08 21:40:00|56.01|52.37|55.78|52.14|56.1|52.46|55.64|52|0
1646775900000|2022-03-08 21:45:00|55.82|52.18|56.48|52.84|56.48|52.84|55.66|52.02|0
1646776200000|2022-03-08 21:50:00|56.37|52.73|56.51|52.87|57.01|53.37|56.35|52.71|0
1646776500000|2022-03-08 21:55:00|56.53|52.89|56.34|52.7|56.74|53.1|56.09|52.45|0
1646776800000|2022-03-08 22:00:00|56.44|52.8|56.41|52.77|56.44|52.8|56.27|52.63|0
1646777100000|2022-03-08 22:05:00|56.37|52.73|56.09|52.45|56.38|52.74|56.09|52.45|0
1646777400000|2022-03-08 22:10:00|56.1|52.46|56.31|52.67|56.49|52.85|56.1|52.46|0
1646777700000|2022-03-08 22:15:00|56.33|52.69|56.35|52.71|56.37|52.73|56.22|52.58|0
1646778000000|2022-03-08 22:20:00|56.38|52.74|56.22|52.58|56.49|52.85|56.22|52.58|0
1646778300000|2022-03-08 22:25:00|56.17|52.53|56.12|52.48|56.37|52.73|56.1|52.46|0
1646778600000|2022-03-08 22:30:00|56.15|52.51|56.09|52.45|56.15|52.51|56.05|52.41|0
1646778900000|2022-03-08 22:35:00|55.99|52.35|55.99|52.35|55.99|52.35|55.96|52.32|0
1646779200000|2022-03-08 22:40:00|55.98|52.34|55.96|52.32|55.98|52.34|55.92|52.28|0
1646779500000|2022-03-08 22:45:00|55.97|52.33|56.15|52.51|56.16|52.52|55.96|52.32|0
1646779800000|2022-03-08 22:50:00|56.01|52.37|56.08|52.44|56.12|52.48|56|52.36|0
1646780100000|2022-03-08 22:55:00|56.07|52.43|56.23|52.59|56.23|52.59|56.06|52.42|0
1646780400000|2022-03-08 23:00:00|56.42|52.78|57.57|53.93|57.71|54.07|56.42|52.78|0
1646780700000|2022-03-08 23:05:00|57.6|53.96|57.41|53.77|57.69|54.05|57.29|53.65|0
1646781000000|2022-03-08 23:10:00|57.36|53.72|57.78|54.14|57.85|54.21|56.99|53.35|0
1646781300000|2022-03-08 23:15:00|57.73|54.09|57.48|53.84|57.73|54.09|57.2|53.56|0
1646781600000|2022-03-08 23:20:00|57.41|53.77|57.5|53.86|57.69|54.05|57.1|53.46|0
1646781900000|2022-03-08 23:25:00|57.47|53.83|58.01|54.37|58.06|54.42|57.38|53.74|0
1646782200000|2022-03-08 23:30:00|58.29|54.65|58.9|55.26|59.14|55.5|58.29|54.65|0
1646782500000|2022-03-08 23:35:00|58.95|55.31|58.93|55.29|59.14|55.5|58.83|55.19|0
1646782800000|2022-03-08 23:40:00|58.95|55.31|59.07|55.43|59.19|55.55|58.76|55.12|0
1646783100000|2022-03-08 23:45:00|59.09|55.45|58.9|55.26|59.57|55.93|58.81|55.17|0
1646783400000|2022-03-08 23:50:00|58.88|55.24|59.28|55.64|59.52|55.88|58.52|54.88|0
1646783700000|2022-03-08 23:55:00|59.33|55.69|59.47|55.83|59.76|56.12|58.87|55.23|0
1646784000000|2022-03-09 00:00:00|59.56|55.92|59.97|56.33|60.16|56.52|59.49|55.85|0
1646784300000|2022-03-09 00:05:00|59.95|56.31|60.04|56.4|60.28|56.64|59.8|56.16|0
1646784600000|2022-03-09 00:10:00|59.99|56.35|59.75|56.11|60.06|56.42|59.66|56.02|0
1646784900000|2022-03-09 00:15:00|59.73|56.09|59.7|56.06|60.67|57.03|59.65|56.01|0
1646785200000|2022-03-09 00:20:00|59.75|56.11|60.28|56.64|60.52|56.88|59.65|56.01|0
1646785500000|2022-03-09 00:25:00|60.23|56.59|60.66|57.02|60.95|57.31|60.23|56.59|0
1646785800000|2022-03-09 00:30:00|60.69|57.05|59.7|56.06|60.69|57.05|59.58|55.94|0
1646786100000|2022-03-09 00:35:00|59.67|56.03|59.86|56.22|60.25|56.61|59.65|56.01|0
1646786400000|2022-03-09 00:40:00|59.89|56.25|60.37|56.73|60.37|56.73|59.79|56.15|0
1646786700000|2022-03-09 00:45:00|60.39|56.75|60.58|56.94|60.58|56.94|60.05|56.41|0
1646787000000|2022-03-09 00:50:00|60.56|56.92|60.7|57.06|60.9|57.26|60.37|56.73|0
1646787300000|2022-03-09 00:55:00|60.8|57.16|60.99|57.35|61.09|57.45|60.56|56.92|0
1646787600000|2022-03-09 01:00:00|61.29|57.65|60.63|56.99|61.78|58.14|60.6|56.96|0
1646787900000|2022-03-09 01:05:00|60.65|57.01|61.33|57.69|61.68|58.04|60.41|56.77|0
1646788200000|2022-03-09 01:10:00|61.36|57.72|61.14|57.5|61.82|58.18|61.14|57.5|0
1646788500000|2022-03-09 01:15:00|61.04|57.4|60.53|56.89|61.06|57.42|60.36|56.72|0
1646788800000|2022-03-09 01:20:00|60.55|56.91|59.95|56.31|60.74|57.1|59.78|56.14|0
1646789100000|2022-03-09 01:25:00|59.9|56.26|60.28|56.64|60.33|56.69|59.75|56.11|0
1646789400000|2022-03-09 01:30:00|60.21|56.57|63.25|59.61|63.76|60.12|60.09|56.45|0
1646789700000|2022-03-09 01:35:00|63.2|59.56|62.58|58.94|63.81|60.17|62.51|58.87|0
1646790000000|2022-03-09 01:40:00|62.63|58.99|62.98|59.34|63.3|59.66|62.16|58.52|0
1646790300000|2022-03-09 01:45:00|62.9|59.26|62.98|59.34|63.4|59.76|62.85|59.21|0
1646790600000|2022-03-09 01:50:00|62.95|59.31|61.61|57.97|63.2|59.56|61.29|57.65|0
1646790900000|2022-03-09 01:55:00|61.56|57.92|61.46|57.82|62.05|58.41|61.39|57.75|0
1646791200000|2022-03-09 02:00:00|61.41|57.77|61.76|58.12|62.77|59.13|61.41|57.77|0
1646791500000|2022-03-09 02:05:00|61.73|58.09|61.9|58.26|62.05|58.41|61.51|57.87|0
1646791800000|2022-03-09 02:10:00|61.95|58.31|62.17|58.53|62.32|58.68|61.9|58.26|0
1646792100000|2022-03-09 02:15:00|62.15|58.51|61.9|58.26|62.15|58.51|61.41|57.77|0
1646792400000|2022-03-09 02:20:00|61.92|58.28|61.55|57.91|62.29|58.65|61.5|57.86|0
1646792700000|2022-03-09 02:25:00|61.58|57.94|62.39|58.75|62.39|58.75|61.5|57.86|0
1646793000000|2022-03-09 02:30:00|62.32|58.68|61.65|58.01|62.34|58.7|61.28|57.64|0
1646793300000|2022-03-09 02:35:00|61.77|58.13|60.28|56.64|61.94|58.3|60.28|56.64|0
1646793600000|2022-03-09 02:40:00|60.3|56.66|60.23|56.59|60.84|57.2|60.04|56.4|0
1646793900000|2022-03-09 02:45:00|60.18|56.54|60.06|56.42|60.67|57.03|60.04|56.4|0
1646794200000|2022-03-09 02:50:00|60.04|56.4|59.22|55.58|60.11|56.47|58.98|55.34|0
1646794500000|2022-03-09 02:55:00|59.27|55.63|59.77|56.13|59.89|56.25|59.19|55.55|0
1646794800000|2022-03-09 03:00:00|59.79|56.15|59.29|55.65|59.98|56.34|59.22|55.58|0
1646795100000|2022-03-09 03:05:00|59.31|55.67|59.21|55.57|59.45|55.81|59.02|55.38|0
1646795400000|2022-03-09 03:10:00|59.17|55.53|58.9|55.26|59.43|55.79|58.78|55.14|0
1646795700000|2022-03-09 03:15:00|58.88|55.24|58.17|54.53|59|55.36|57.77|54.13|0
1646796000000|2022-03-09 03:20:00|58.19|54.55|59.23|55.59|59.38|55.74|58.17|54.53|0
1646796300000|2022-03-09 03:25:00|59.02|55.38|58.9|55.26|59.35|55.71|58.9|55.26|0
1646796600000|2022-03-09 03:30:00|58.87|55.23|59.61|55.97|59.73|56.09|58.87|55.23|0
1646796900000|2022-03-09 03:35:00|59.64|56|59.61|55.97|59.95|56.31|59.4|55.76|0
1646797200000|2022-03-09 03:40:00|59.59|55.95|59.59|55.95|59.66|56.02|59.27|55.63|0
1646797500000|2022-03-09 03:45:00|59.68|56.04|59.63|55.99|59.9|56.26|59.54|55.9|0
1646797800000|2022-03-09 03:50:00|59.59|55.95|59.61|55.97|59.68|56.04|59.49|55.85|0
1646798100000|2022-03-09 03:55:00|59.58|55.94|58.53|54.89|59.58|55.94|58.2|54.56|0
1646798400000|2022-03-09 04:00:00|58.6|54.96|60.4|56.76|60.64|57|58.53|54.89|0
1646798700000|2022-03-09 04:05:00|60.47|56.83|60.69|57.05|61.03|57.39|60.4|56.76|0
1646799000000|2022-03-09 04:10:00|60.74|57.1|61.23|57.59|61.23|57.59|60.18|56.54|0
1646799300000|2022-03-09 04:15:00|61.25|57.61|61.35|57.71|61.35|57.71|60.88|57.24|0
1646799600000|2022-03-09 04:20:00|61.44|57.8|61.59|57.95|61.89|58.25|61.37|57.73|0
1646799900000|2022-03-09 04:25:00|61.62|57.98|64.11|60.47|64.13|60.49|61.22|57.58|0
1646800200000|2022-03-09 04:30:00|64.13|60.49|63.85|60.21|64.36|60.72|63.7|60.06|0
1646800500000|2022-03-09 04:35:00|63.93|60.29|64.46|60.82|64.51|60.87|63.75|60.11|0
1646800800000|2022-03-09 04:40:00|64.51|60.87|63.9|60.26|64.51|60.87|63.67|60.03|0
1646801100000|2022-03-09 04:45:00|63.95|60.31|64.33|60.69|64.38|60.74|63.57|59.93|0
1646801400000|2022-03-09 04:50:00|64.2|60.56|64.07|60.43|64.46|60.82|63.9|60.26|0
1646801700000|2022-03-09 04:55:00|64.1|60.46|63.79|60.15|64.4|60.76|63.69|60.05|0
1646802000000|2022-03-09 05:00:00|63.77|60.13|62.92|59.28|63.77|60.13|62.77|59.13|0
1646802300000|2022-03-09 05:05:00|63.02|59.38|62.79|59.15|63.07|59.43|62.79|59.15|0
1646802600000|2022-03-09 05:10:00|62.84|59.2|62.69|59.05|63.21|59.57|62.57|58.93|0
1646802900000|2022-03-09 05:15:00|62.66|59.02|62.24|58.6|62.76|59.12|61.75|58.11|0
1646803200000|2022-03-09 05:20:00|62.22|58.58|62.51|58.87|62.74|59.1|62.14|58.5|0
1646803500000|2022-03-09 05:25:00|62.54|58.9|63.69|60.05|64.06|60.42|62.31|58.67|0
1646803800000|2022-03-09 05:30:00|63.66|60.02|62.26|58.62|63.76|60.12|62.26|58.62|0
1646804100000|2022-03-09 05:35:00|62.16|58.52|60.57|56.93|62.41|58.77|60.55|56.91|0
1646804400000|2022-03-09 05:40:00|60.52|56.88|61.03|57.39|61.32|57.68|60.52|56.88|0
1646804700000|2022-03-09 05:45:00|61.15|57.51|60.11|56.47|61.27|57.63|59.97|56.33|0
1646805000000|2022-03-09 05:50:00|60.16|56.52|60.3|56.66|60.49|56.85|59.63|55.99|0
1646805300000|2022-03-09 05:55:00|60.33|56.69|60.95|57.31|61.03|57.39|60.2|56.56|0
1646805600000|2022-03-09 06:00:00|61.08|57.44|61.07|57.43|61.83|58.19|60.95|57.31|0
1646805900000|2022-03-09 06:05:00|61.17|57.53|62.57|58.93|62.7|59.06|60.95|57.31|0
1646806200000|2022-03-09 06:10:00|62.5|58.86|62.3|58.66|63.12|59.48|62.3|58.66|0
1646806500000|2022-03-09 06:15:00|62.45|58.81|62.92|59.28|63.29|59.65|62.45|58.81|0
1646806800000|2022-03-09 06:20:00|62.99|59.35|62.37|58.73|63.47|59.83|62.35|58.71|0
1646807100000|2022-03-09 06:25:00|62.35|58.71|62.87|59.23|62.89|59.25|61.9|58.26|0
1646807400000|2022-03-09 06:30:00|62.89|59.25|63.74|60.1|63.82|60.18|62.24|58.6|0
1646807700000|2022-03-09 06:35:00|63.79|60.15|62.29|58.65|64.4|60.76|62.29|58.65|0
1646808000000|2022-03-09 06:40:00|62.34|58.7|61.99|58.35|62.39|58.75|61.6|57.96|0
1646808300000|2022-03-09 06:45:00|61.97|58.33|61.55|57.91|62.41|58.77|61.4|57.76|0
1646808600000|2022-03-09 06:50:00|61.5|57.86|63.11|59.47|63.63|59.99|61.5|57.86|0
1646808900000|2022-03-09 06:55:00|62.93|59.29|63.18|59.54|63.68|60.04|62.93|59.29|0
1646809200000|2022-03-09 07:00:00|63.41|59.77|62.83|59.19|63.53|59.89|61.64|58|0
1646809500000|2022-03-09 07:05:00|62.93|59.29|63.93|60.29|64.24|60.6|62.93|59.29|0
1646809800000|2022-03-09 07:10:00|63.98|60.34|63.93|60.29|64.36|60.72|63.63|59.99|0
1646810100000|2022-03-09 07:15:00|63.88|60.24|64.87|61.23|64.94|61.3|63.88|60.24|0
1646810400000|2022-03-09 07:20:00|64.92|61.28|65.28|61.64|65.35|61.71|64.69|61.05|0
1646810700000|2022-03-09 07:25:00|65.15|61.51|68.19|64.55|68.35|64.71|65.12|61.48|0
1646811000000|2022-03-09 07:30:00|67.98|64.34|66.21|62.57|70.07|66.43|65.59|61.95|0
1646811300000|2022-03-09 07:35:00|66.24|62.6|66.63|62.99|66.63|62.99|65.72|62.08|0
1646811600000|2022-03-09 07:40:00|66.65|63.01|65.9|62.26|67.1|63.46|65.66|62.02|0
1646811900000|2022-03-09 07:45:00|66.28|62.64|66.36|62.72|66.36|62.72|65.22|61.58|0
1646812200000|2022-03-09 07:50:00|66.28|62.64|67.01|63.37|67.49|63.85|66.23|62.59|0
1646812500000|2022-03-09 07:55:00|67.04|63.4|67.3|63.66|67.49|63.85|66.31|62.67|0
1646812800000|2022-03-09 08:00:00|67.27|63.63|64.6|60.96|67.27|63.63|64.6|60.96|0
1646813100000|2022-03-09 08:05:00|64.27|61.15|66.41|63.29|66.64|63.52|63.4|60.28|0
1646813400000|2022-03-09 08:10:00|66.51|63.39|67.27|64.15|67.78|64.66|66.33|63.21|0
1646813700000|2022-03-09 08:15:00|67.22|64.1|65.94|62.82|67.22|64.1|64.88|61.76|0
1646814000000|2022-03-09 08:20:00|65.99|62.87|65.6|62.48|66.95|63.83|65.31|62.19|0
1646814300000|2022-03-09 08:25:00|65.52|62.4|64.44|61.32|66.17|63.05|64.41|61.29|0
1646814600000|2022-03-09 08:30:00|64.46|61.34|66.01|62.89|66.74|63.62|64.44|61.32|0
1646814900000|2022-03-09 08:35:00|65.98|62.86|65.88|62.76|66.22|63.1|64.9|61.78|0
1646815200000|2022-03-09 08:40:00|65.77|62.65|67.16|64.04|67.32|64.2|65.77|62.65|0
1646815500000|2022-03-09 08:45:00|67.05|63.93|66.95|63.83|67.34|64.22|66.48|63.36|0
1646815800000|2022-03-09 08:50:00|67.03|63.91|67.71|64.59|67.98|64.86|66.82|63.7|0
1646816100000|2022-03-09 08:55:00|67.63|64.51|67.84|64.72|68.03|64.91|67.37|64.25|0
1646816400000|2022-03-09 09:00:00|67.82|64.7|68.48|65.36|69.15|66.03|67.82|64.7|0
1646816700000|2022-03-09 09:05:00|68.46|65.34|68.21|65.09|69.02|65.9|67.89|64.77|0
1646817000000|2022-03-09 09:10:00|68.29|65.17|67.49|64.37|68.88|65.76|67.2|64.08|0
1646817300000|2022-03-09 09:15:00|67.55|64.43|69.04|65.92|69.15|66.03|67.41|64.29|0
1646817600000|2022-03-09 09:20:00|68.99|65.87|70.07|66.95|70.18|67.06|68.93|65.81|0
1646817900000|2022-03-09 09:25:00|70.04|66.92|70.15|67.03|70.67|67.55|69.85|66.73|0
1646818200000|2022-03-09 09:30:00|70.28|67.16|71.24|68.12|71.35|68.23|69.79|66.67|0
1646818500000|2022-03-09 09:35:00|71.22|68.1|70.32|67.2|71.55|68.43|69.59|66.47|0
1646818800000|2022-03-09 09:40:00|70.38|67.26|70.93|67.81|71.34|68.22|70.19|67.07|0
1646819100000|2022-03-09 09:45:00|70.87|67.75|69.66|66.54|71.09|67.97|69.2|66.08|0
1646819400000|2022-03-09 09:50:00|69.58|66.46|70.46|67.34|71.51|68.39|69.42|66.3|0
1646819700000|2022-03-09 09:55:00|70.51|67.39|71.5|68.38|71.53|68.41|70.21|67.09|0
1646820000000|2022-03-09 10:00:00|71.34|68.22|71.39|68.27|71.47|68.35|69.8|66.68|0
1646820300000|2022-03-09 10:05:00|71.28|68.16|71.33|68.21|72.11|68.99|70.95|67.83|0
1646820600000|2022-03-09 10:10:00|71.44|68.32|71.41|68.29|71.92|68.8|70.78|67.66|0
1646820900000|2022-03-09 10:15:00|71.44|68.32|71.8|68.68|71.83|68.71|70.61|67.49|0
1646821200000|2022-03-09 10:20:00|71.72|68.6|70.03|66.91|71.72|68.6|69.95|66.83|0
1646821500000|2022-03-09 10:25:00|70.14|67.02|71.27|68.15|71.38|68.26|70.12|67|0
1646821800000|2022-03-09 10:30:00|71.55|68.43|71.49|68.37|72.08|68.96|70.8|67.68|0
1646822100000|2022-03-09 10:35:00|71.44|68.32|71.38|68.26|72.41|69.29|71.35|68.23|0
1646822400000|2022-03-09 10:40:00|71.49|68.37|72.05|68.93|72.33|69.21|71.35|68.23|0
1646822700000|2022-03-09 10:45:00|72.02|68.9|72.41|69.29|73.91|70.79|69.77|66.65|0
1646823000000|2022-03-09 10:50:00|72.3|69.18|71.1|67.98|72.89|69.77|70.75|67.63|0
1646823300000|2022-03-09 10:55:00|71.13|68.01|70.7|67.58|71.3|68.18|69.74|66.62|0
1646823600000|2022-03-09 11:00:00|70.78|67.66|71.35|68.23|71.44|68.32|70.07|66.95|0
1646823900000|2022-03-09 11:05:00|71.46|68.34|72.07|68.95|72.13|69.01|71.33|68.21|0
1646824200000|2022-03-09 11:10:00|72.04|68.92|70.94|67.82|72.13|69.01|70.83|67.71|0
1646824500000|2022-03-09 11:15:00|71.05|67.93|72.13|69.01|72.37|69.25|70.72|67.6|0
1646824800000|2022-03-09 11:20:00|72.04|68.92|73.24|70.12|73.41|70.29|71.15|68.03|0
1646825100000|2022-03-09 11:25:00|73.33|70.21|71.79|68.67|73.75|70.63|71.73|68.61|0
1646825400000|2022-03-09 11:30:00|71.84|68.72|71.9|68.78|72.4|69.28|71.24|68.12|0
1646825700000|2022-03-09 11:35:00|71.73|68.61|70.96|67.84|72.23|69.11|70.9|67.78|0
1646826000000|2022-03-09 11:40:00|70.93|67.81|69.83|66.71|70.98|67.86|69.59|66.47|0
1646826300000|2022-03-09 11:45:00|69.7|66.58|70.49|67.37|70.57|67.45|69.27|66.15|0
1646826600000|2022-03-09 11:50:00|70.46|67.34|71.17|68.05|71.5|68.38|70.46|67.34|0
1646826900000|2022-03-09 11:55:00|71.06|67.94|70.32|67.2|71.12|68|70.32|67.2|0
1646827200000|2022-03-09 12:00:00|70.18|67.06|70.54|67.42|70.62|67.5|69.42|66.3|0
1646827500000|2022-03-09 12:05:00|70.57|67.45|70.81|67.69|71.25|68.13|69.64|66.52|0
1646827800000|2022-03-09 12:10:00|70.73|67.61|70.89|67.77|70.92|67.8|70.1|66.98|0
1646828100000|2022-03-09 12:15:00|71|67.88|71.83|68.71|72.11|68.99|70.59|67.47|0
1646828400000|2022-03-09 12:20:00|71.85|68.73|71.63|68.51|72.27|69.15|71.47|68.35|0
1646828700000|2022-03-09 12:25:00|71.52|68.4|71.49|68.37|71.99|68.87|71.24|68.12|0
1646829000000|2022-03-09 12:30:00|71.66|68.54|71.91|68.79|72.13|69.01|70.78|67.66|0
1646829300000|2022-03-09 12:35:00|71.85|68.73|71.1|67.98|72.32|69.2|70.61|67.49|0
1646829600000|2022-03-09 12:40:00|71.16|68.04|72.1|68.98|72.27|69.15|71.16|68.04|0
1646829900000|2022-03-09 12:45:00|72.12|69|71.96|68.84|72.88|69.76|71.38|68.26|0
1646830200000|2022-03-09 12:50:00|72.1|68.98|72.65|69.53|72.77|69.65|71.82|68.7|0
1646830500000|2022-03-09 12:55:00|72.62|69.5|73.1|69.98|73.33|70.21|72.21|69.09|0
1646830800000|2022-03-09 13:00:00|73.21|70.09|73.21|70.09|74.4|71.28|73.15|70.03|0
1646831100000|2022-03-09 13:05:00|73.15|70.03|71.02|67.9|73.27|70.15|69.92|66.8|0
1646831400000|2022-03-09 13:10:00|70.96|67.84|69.86|66.74|71.24|68.12|69.72|66.6|0
1646831700000|2022-03-09 13:15:00|69.89|66.77|70.55|67.43|70.57|67.45|69.86|66.74|0
1646832000000|2022-03-09 13:20:00|70.43|67.31|70.1|66.98|70.52|67.4|69.31|66.19|0
1646832300000|2022-03-09 13:25:00|70.13|67.01|71.1|67.98|71.4|68.28|69.88|66.76|0
1646832600000|2022-03-09 13:30:00|71.13|68.01|72.35|69.23|72.81|69.69|70.9|67.78|0
1646832900000|2022-03-09 13:35:00|72.3|69.18|71.18|68.06|72.69|69.57|71.12|68|0
1646833200000|2022-03-09 13:40:00|71.23|68.11|70.35|67.23|71.29|68.17|70.13|67.01|0
1646833500000|2022-03-09 13:45:00|70.32|67.2|72.4|69.28|72.57|69.45|69.63|66.51|0
1646833800000|2022-03-09 13:50:00|72.34|69.22|71.28|68.16|72.62|69.5|71.12|68|0
1646834100000|2022-03-09 13:55:00|71.25|68.13|70.51|67.39|71.42|68.3|70.29|67.17|0
1646834400000|2022-03-09 14:00:00|70.45|67.33|71.22|68.1|71.22|68.1|69.8|66.68|0
1646834700000|2022-03-09 14:05:00|71.28|68.16|75.18|72.06|75.18|72.06|70.78|67.66|0
1646835000000|2022-03-09 14:10:00|75.38|72.26|72.9|69.78|76.39|73.27|72.22|69.1|0
1646835300000|2022-03-09 14:15:00|72.87|69.75|72.42|69.3|73.92|70.8|72.19|69.07|0
1646835600000|2022-03-09 14:20:00|72.5|69.38|73.15|70.03|73.15|70.03|71.77|68.65|0
1646835900000|2022-03-09 14:25:00|73.18|70.06|74.2|71.08|74.2|71.08|73.06|69.94|0
1646836200000|2022-03-09 14:30:00|74.17|71.05|73.12|70|74.37|71.25|72.1|68.98|0
1646836500000|2022-03-09 14:35:00|72.89|69.77|73.4|70.28|73.91|70.79|71.24|68.12|0
1646836800000|2022-03-09 14:40:00|73.51|70.39|72.38|69.26|75.31|72.19|72.27|69.15|0
1646837100000|2022-03-09 14:45:00|72.89|69.77|72.94|69.82|74.19|71.07|71.93|68.81|0
1646837400000|2022-03-09 14:50:00|72.86|69.74|69.21|66.09|73.22|70.1|68.18|65.06|0
1646837700000|2022-03-09 14:55:00|69.04|65.92|70.79|67.67|71.24|68.12|68.77|65.65|0
1646838000000|2022-03-09 15:00:00|71.18|68.06|74.17|71.05|75.21|72.09|70.52|67.4|0
1646838300000|2022-03-09 15:05:00|74.06|70.94|74.14|71.02|74.77|71.65|73.37|70.25|0
1646838600000|2022-03-09 15:10:00|74.05|70.93|74.57|71.45|74.63|71.51|73.71|70.59|0
1646838900000|2022-03-09 15:15:00|75.09|71.97|73.94|70.82|75.9|72.78|72.52|69.4|0
1646839200000|2022-03-09 15:20:00|73.82|70.7|73.78|70.66|75.59|72.47|72.03|68.91|0
1646839500000|2022-03-09 15:25:00|73.66|70.54|73.2|70.08|73.86|70.74|71.51|68.39|0
1646839800000|2022-03-09 15:30:00|73.55|70.43|72.98|69.86|73.55|70.43|71.68|68.56|0
1646840100000|2022-03-09 15:35:00|73.32|70.2|73.89|70.77|74.58|71.46|72.63|69.51|0
1646840400000|2022-03-09 15:40:00|73.83|70.71|72.45|69.33|74.35|71.23|72.4|69.28|0
1646840700000|2022-03-09 15:45:00|72.59|69.47|73.33|70.21|73.53|70.41|72.23|69.11|0
1646841000000|2022-03-09 15:50:00|73.36|70.24|73.07|69.95|74.05|70.93|72|68.88|0
1646841300000|2022-03-09 15:55:00|73.02|69.9|74.59|71.47|75.32|72.2|72.9|69.78|0
1646841600000|2022-03-09 16:00:00|74.91|71.79|72.45|69.33|74.91|71.79|72.33|69.21|0
1646841900000|2022-03-09 16:05:00|72.76|69.64|72.9|69.78|74.16|71.04|72.39|69.27|0
1646842200000|2022-03-09 16:10:00|72.98|69.86|71.43|68.31|73.07|69.95|71.32|68.2|0
1646842500000|2022-03-09 16:15:00|71.4|68.28|72.7|69.58|72.7|69.58|70.37|67.25|0
1646842800000|2022-03-09 16:20:00|72.73|69.61|72.95|69.83|73.58|70.46|72.55|69.43|0
1646843100000|2022-03-09 16:25:00|73.06|69.94|71.73|68.61|73.06|69.94|71.65|68.53|0
1646843400000|2022-03-09 16:30:00|71.93|68.81|74.79|71.67|74.79|71.67|71.87|68.75|0
1646843700000|2022-03-09 16:35:00|74.84|71.72|74.26|71.14|75.48|72.36|73.37|70.25|0
1646844000000|2022-03-09 16:40:00|74.12|71|75.13|72.01|75.42|72.3|73.98|70.86|0
1646844300000|2022-03-09 16:45:00|75.19|72.07|75.65|72.53|75.66|72.54|74.67|71.55|0
1646844600000|2022-03-09 16:50:00|75.36|72.24|75.36|72.24|75.59|72.47|74.38|71.26|0
1646844900000|2022-03-09 16:55:00|75.42|72.3|76.35|73.23|76.59|73.47|75.24|72.12|0
1646845200000|2022-03-09 17:00:00|76.47|73.35|76.35|73.23|77.36|74.24|76.03|72.91|0
1646845500000|2022-03-09 17:05:00|76.47|73.35|76.18|73.06|76.59|73.47|75.77|72.65|0
1646845800000|2022-03-09 17:10:00|76.23|73.11|76.7|73.58|76.76|73.64|75.36|72.24|0
1646846100000|2022-03-09 17:15:00|76.73|73.61|76.35|73.23|77|73.88|76.17|73.05|0
1646846400000|2022-03-09 17:20:00|76.41|73.29|75.99|72.87|77.65|74.53|75.53|72.41|0
1646846700000|2022-03-09 17:25:00|76.11|72.99|76.88|73.76|77.23|74.11|75|71.88|0
1646847000000|2022-03-09 17:30:00|76.82|73.7|76.9|73.78|78.94|75.82|75.96|72.84|0
1646847300000|2022-03-09 17:35:00|77.02|73.9|78.22|75.1|78.4|75.28|76.9|73.78|0
1646847600000|2022-03-09 17:40:00|78.34|75.22|77.2|74.08|78.34|75.22|76.78|73.66|0
1646847900000|2022-03-09 17:45:00|77.26|74.14|78.15|75.03|78.27|75.15|76.49|73.37|0
1646848200000|2022-03-09 17:50:00|78.09|74.97|77.79|73.95|78.42|74.97|77.73|73.95|0
1646848500000|2022-03-09 17:55:00|77.91|74.07|78.27|74.43|78.45|74.61|77.4|73.56|0
1646848800000|2022-03-09 18:00:00|78.15|74.31|76.07|72.23|78.15|74.31|75.9|72.06|0
1646849100000|2022-03-09 18:05:00|75.95|72.11|76.3|72.46|76.98|73.14|75.83|71.99|0
1646849400000|2022-03-09 18:10:00|76.42|72.58|77.72|73.88|77.84|74|76.24|72.4|0
1646849700000|2022-03-09 18:15:00|77.78|73.94|77.24|73.4|78.26|74.42|77.24|73.4|0
1646850000000|2022-03-09 18:20:00|77.33|73.49|78.04|74.2|78.07|74.23|77.18|73.34|0
1646850300000|2022-03-09 18:25:00|78.13|74.29|78.25|74.41|78.49|74.65|77.51|73.67|0
1646850600000|2022-03-09 18:30:00|78.43|74.59|78.43|74.59|78.61|74.77|76.76|72.92|0
1646850900000|2022-03-09 18:35:00|78.55|74.71|78.43|74.59|79.27|75.43|77.96|74.12|0
1646851200000|2022-03-09 18:40:00|78.67|74.83|77.01|73.17|78.97|75.13|77.01|73.17|0
1646851500000|2022-03-09 18:45:00|77.25|73.41|76.07|72.23|77.36|73.52|75.55|71.71|0
1646851800000|2022-03-09 18:50:00|75.96|72.12|76.83|72.99|77.77|73.93|75.61|71.77|0
1646852100000|2022-03-09 18:55:00|76.89|73.05|76.48|72.64|77.01|73.17|76.13|72.29|0
1646852400000|2022-03-09 19:00:00|76.54|72.7|78.78|74.94|78.84|75|76.19|72.35|0
1646852700000|2022-03-09 19:05:00|78.72|74.88|77.65|73.81|78.96|75.12|77.47|73.63|0
1646853000000|2022-03-09 19:10:00|77.77|73.93|77.41|73.57|78.36|74.52|76.65|72.81|0
1646853300000|2022-03-09 19:15:00|77.47|73.63|77.12|73.28|77.89|74.05|76.24|72.4|0
1646853600000|2022-03-09 19:20:00|76.97|73.13|78.3|74.46|79.26|75.42|76.94|73.1|0
1646853900000|2022-03-09 19:25:00|78.01|74.17|78.6|74.76|78.72|74.88|77.95|74.11|0
1646854200000|2022-03-09 19:30:00|78.84|75|79.85|76.01|80.03|76.19|78.66|74.82|0
1646854500000|2022-03-09 19:35:00|79.79|75.95|79.85|76.01|80.33|76.49|79.43|75.59|0
1646854800000|2022-03-09 19:40:00|79.73|75.89|79.91|76.07|80.51|76.67|79.43|75.59|0
1646855100000|2022-03-09 19:45:00|80.03|76.19|79.13|75.29|80.39|76.55|78.47|74.63|0
1646855400000|2022-03-09 19:50:00|79.07|75.23|78.29|74.45|80.69|76.85|78.29|74.45|0
1646855700000|2022-03-09 19:55:00|78.35|74.51|78.65|74.81|79.72|75.88|78.29|74.45|0
1646856000000|2022-03-09 20:00:00|78.91|75.07|79.54|75.7|79.6|75.76|78.77|74.93|0
1646856300000|2022-03-09 20:05:00|79.72|75.88|81.97|78.13|81.97|78.13|79.48|75.64|0
1646856600000|2022-03-09 20:10:00|82.27|78.43|82.21|78.37|82.89|79.05|81.48|77.64|0
1646856900000|2022-03-09 20:15:00|82.33|78.49|81.84|78|82.83|78.99|81.05|77.21|0
1646857200000|2022-03-09 20:20:00|81.78|77.94|82.52|78.68|83.07|79.23|81.78|77.94|0
1646857500000|2022-03-09 20:25:00|82.39|78.55|80.17|76.33|82.72|78.88|79.57|75.73|0
1646857800000|2022-03-09 20:30:00|80.11|76.27|80.96|77.12|81.89|78.05|80.11|76.27|0
1646858100000|2022-03-09 20:35:00|80.9|77.06|79.11|75.27|81.09|77.25|79.08|75.24|0
1646858400000|2022-03-09 20:40:00|79.14|75.3|79.74|75.9|80.38|76.54|78.9|75.06|0
1646858700000|2022-03-09 20:45:00|79.62|75.78|78.06|74.22|80.59|76.75|77.64|73.8|0
1646859000000|2022-03-09 20:50:00|78.24|74.4|77.52|73.68|79.14|75.3|75.7|71.86|0
1646859300000|2022-03-09 20:55:00|77.11|73.27|76.69|72.85|77.11|73.27|74.94|71.1|0
1646859600000|2022-03-09 21:00:00|76.75|72.91|76.16|72.32|78.18|74.34|76.11|72.27|0
1646859900000|2022-03-09 21:05:00|76.28|72.44|80.42|76.58|80.66|76.82|76.28|72.44|0
1646860200000|2022-03-09 21:10:00|80.36|76.52|79.1|75.26|80.36|76.52|78.62|74.78|0
1646860500000|2022-03-09 21:15:00|79.66|75.18|80.56|76.08|80.68|76.2|79.04|75.18|0
1646860800000|2022-03-09 21:20:00|80.86|76.38|80.1|75.62|80.86|76.38|80.07|75.59|0
1646861100000|2022-03-09 21:25:00|80.13|75.65|80.19|75.71|80.4|75.92|80.04|75.56|0
1646861400000|2022-03-09 21:30:00|80.13|75.65|79.44|74.96|80.31|75.83|79.41|74.93|0
1646861700000|2022-03-09 21:35:00|79.53|75.05|80.19|75.71|80.19|75.71|79.32|74.84|0
1646862000000|2022-03-09 21:40:00|80.52|76.04|82.09|77.61|82.4|77.92|80.37|75.89|0
1646862300000|2022-03-09 21:45:00|82|77.52|81.06|76.58|82.03|77.55|81.03|76.55|0
1646862600000|2022-03-09 21:50:00|80.85|76.37|80.91|76.43|81.06|76.58|80.43|75.95|0
1646862900000|2022-03-09 21:55:00|80.73|76.25|80.75|76.27|80.97|76.49|80.63|76.15|0
1646863200000|2022-03-09 22:00:00|80.82|76.34|80.41|75.93|80.93|76.45|80.29|75.81|0
1646863500000|2022-03-09 22:05:00|80.38|75.9|80.45|75.97|80.45|75.97|80.3|75.82|0
1646863800000|2022-03-09 22:10:00|80.39|75.91|80.51|76.03|80.6|76.12|80.29|75.81|0
1646864100000|2022-03-09 22:15:00|80.48|76|80.58|76.1|80.77|76.29|80.37|75.89|0
1646864400000|2022-03-09 22:20:00|80.59|76.11|80.71|76.23|80.71|76.23|80.56|76.08|0
1646864700000|2022-03-09 22:25:00|80.79|76.31|80.7|76.22|80.79|76.31|80.7|76.22|0
1646865000000|2022-03-09 22:30:00|80.69|76.21|80.75|76.27|80.75|76.27|80.69|76.21|0
1646865300000|2022-03-09 22:35:00|80.72|76.24|80.66|76.18|80.75|76.27|80.62|76.14|0
1646865600000|2022-03-09 22:40:00|80.65|76.17|80.65|76.17|80.65|76.17|80.65|76.17|0
1646865900000|2022-03-09 22:45:00|80.64|76.16|80.63|76.15|80.64|76.16|80.63|76.15|0
1646866200000|2022-03-09 22:50:00|80.62|76.14|80.65|76.17|80.66|76.18|80.61|76.13|0
1646866500000|2022-03-09 22:55:00|80.63|76.15|80.53|76.05|80.76|76.28|80.46|75.98|0
1646866800000|2022-03-09 23:00:00|80.85|76.37|80.01|75.53|80.85|76.37|79.35|74.87|0
1646867100000|2022-03-09 23:05:00|79.95|75.47|80.28|75.8|80.64|76.16|79.68|75.2|0
1646867400000|2022-03-09 23:10:00|80.25|75.77|80.52|76.04|81.3|76.82|80.22|75.74|0
1646867700000|2022-03-09 23:15:00|80.58|76.1|79.86|75.38|80.76|76.28|79.86|75.38|0
1646868000000|2022-03-09 23:20:00|79.88|75.4|79.14|74.66|80.16|75.68|79.08|74.6|0
1646868300000|2022-03-09 23:25:00|79.17|74.69|79.46|74.98|79.61|75.13|79.02|74.54|0
1646868600000|2022-03-09 23:30:00|79.55|75.07|79.67|75.19|79.76|75.28|79.55|75.07|0
1646868900000|2022-03-09 23:35:00|79.64|75.16|79.52|75.04|79.85|75.37|79.16|74.68|0
1646869200000|2022-03-09 23:40:00|79.49|75.01|79.37|74.89|79.67|75.19|79.31|74.83|0
1646869500000|2022-03-09 23:45:00|79.4|74.92|79.4|74.92|79.73|75.25|79.31|74.83|0
1646869800000|2022-03-09 23:50:00|79.37|74.89|79.67|75.19|79.69|75.21|78.98|74.5|0
1646870100000|2022-03-09 23:55:00|79.72|75.24|80.02|75.54|80.05|75.57|79.67|75.19|0
1646870400000|2022-03-10 00:00:00|80.14|75.66|79.63|75.15|80.56|76.08|79.19|74.71|0
1646870700000|2022-03-10 00:05:00|79.66|75.18|79.45|74.97|79.72|75.24|78.95|74.47|0
1646871000000|2022-03-10 00:10:00|79.42|74.94|79.12|74.64|79.69|75.21|79.12|74.64|0
1646871300000|2022-03-10 00:15:00|79.06|74.58|79.18|74.7|79.33|74.85|78.65|74.17|0
1646871600000|2022-03-10 00:20:00|79.24|74.76|80.01|75.53|80.25|75.77|79.03|74.55|0
1646871900000|2022-03-10 00:25:00|80.07|75.59|80.13|75.65|80.37|75.89|79.98|75.5|0
1646872200000|2022-03-10 00:30:00|80.07|75.59|80.58|76.1|80.79|76.31|79.65|75.17|0
1646872500000|2022-03-10 00:35:00|80.55|76.07|80.64|76.16|80.85|76.37|80.31|75.83|0
1646872800000|2022-03-10 00:40:00|80.67|76.19|80.25|75.77|80.85|76.37|80.19|75.71|0
1646873100000|2022-03-10 00:45:00|80.31|75.83|79.8|75.32|80.31|75.83|79.71|75.23|0
1646873400000|2022-03-10 00:50:00|79.83|75.35|79.88|75.4|80.09|75.61|79.68|75.2|0
1646873700000|2022-03-10 00:55:00|79.94|75.46|79.7|75.22|80.06|75.58|79.49|75.01|0
1646874000000|2022-03-10 01:00:00|79.79|75.31|79.28|74.8|80.12|75.64|79.25|74.77|0
1646874300000|2022-03-10 01:05:00|79.34|74.86|80.3|75.82|80.54|76.06|78.99|74.51|0
1646874600000|2022-03-10 01:10:00|80.24|75.76|80.36|75.88|80.66|76.18|80.12|75.64|0
1646874900000|2022-03-10 01:15:00|80.39|75.91|79.7|75.22|80.48|76|79.64|75.16|0
1646875200000|2022-03-10 01:20:00|79.82|75.34|79.99|75.51|80.23|75.75|79.46|74.98|0
1646875500000|2022-03-10 01:25:00|79.93|75.45|80.05|75.57|80.56|76.08|79.93|75.45|0
1646875800000|2022-03-10 01:30:00|80.02|75.54|79.04|74.56|80.11|75.63|79.04|74.56|0
1646876100000|2022-03-10 01:35:00|79.16|74.68|77.68|73.2|79.33|74.85|77.44|72.96|0
1646876400000|2022-03-10 01:40:00|77.71|73.23|77.97|73.49|78.09|73.61|77.68|73.2|0
1646876700000|2022-03-10 01:45:00|78|73.52|78.82|74.34|78.82|74.34|77.97|73.49|0
1646877000000|2022-03-10 01:50:00|78.85|74.37|78.76|74.28|78.85|74.37|78.5|74.02|0
1646877300000|2022-03-10 01:55:00|78.73|74.25|78.91|74.43|79.09|74.61|78.17|73.69|0
1646877600000|2022-03-10 02:00:00|78.85|74.37|80.97|76.49|81.28|76.8|78.79|74.31|0
1646877900000|2022-03-10 02:05:00|80.94|76.46|80.34|75.86|80.94|76.46|80.22|75.74|0
1646878200000|2022-03-10 02:10:00|80.4|75.92|80.13|75.65|80.49|76.01|80.04|75.56|0
1646878500000|2022-03-10 02:15:00|80.04|75.56|80.1|75.62|80.16|75.68|79.5|75.02|0
1646878800000|2022-03-10 02:20:00|80|75.52|80.54|76.06|80.54|76.06|79.8|75.32|0
1646879100000|2022-03-10 02:25:00|80.6|76.12|80.45|75.97|80.6|76.12|80.09|75.61|0
1646879400000|2022-03-10 02:30:00|80.57|76.09|80.42|75.94|80.69|76.21|80.27|75.79|0
1646879700000|2022-03-10 02:35:00|80.39|75.91|80.81|76.33|80.84|76.36|80.3|75.82|0
1646880000000|2022-03-10 02:40:00|80.75|76.27|80.51|76.03|80.78|76.3|80.06|75.58|0
1646880300000|2022-03-10 02:45:00|80.54|76.06|79.61|75.13|80.54|76.06|79.55|75.07|0
1646880600000|2022-03-10 02:50:00|79.67|75.19|80.14|75.66|80.2|75.72|79.67|75.19|0
1646880900000|2022-03-10 02:55:00|80.17|75.69|79.72|75.24|80.2|75.72|79.37|74.89|0
1646881200000|2022-03-10 03:00:00|79.75|75.27|79.48|75|79.96|75.48|79.27|74.79|0
1646881500000|2022-03-10 03:05:00|79.24|74.76|79.06|74.58|79.66|75.18|79.06|74.58|0
1646881800000|2022-03-10 03:10:00|79.21|74.73|79.3|74.82|79.57|75.09|79|74.52|0
1646882100000|2022-03-10 03:15:00|79.33|74.85|79.51|75.03|79.75|75.27|79.12|74.64|0
1646882400000|2022-03-10 03:20:00|79.54|75.06|79.71|75.23|79.89|75.41|79.42|74.94|0
1646882700000|2022-03-10 03:25:00|79.74|75.26|79.09|74.61|80.19|75.71|78.73|74.25|0
1646883000000|2022-03-10 03:30:00|79.18|74.7|78.97|74.49|79.35|74.87|78.67|74.19|0
1646883300000|2022-03-10 03:35:00|79|74.52|79.02|74.54|79.05|74.57|78.46|73.98|0
1646883600000|2022-03-10 03:40:00|78.99|74.51|78.76|74.28|79.05|74.57|78.64|74.16|0
1646883900000|2022-03-10 03:45:00|78.73|74.25|79.2|74.72|79.23|74.75|78.34|73.86|0
1646884200000|2022-03-10 03:50:00|79.23|74.75|79.76|75.28|79.83|75.35|79.2|74.72|0
1646884500000|2022-03-10 03:55:00|79.53|75.05|79.52|75.04|79.7|75.22|79.46|74.98|0
1646884800000|2022-03-10 04:00:00|79.49|75.01|79.64|75.16|79.82|75.34|79.49|75.01|0
1646885100000|2022-03-10 04:05:00|79.61|75.13|79.4|74.92|79.94|75.46|79.4|74.92|0
1646885400000|2022-03-10 04:10:00|79.04|74.56|78.51|74.03|79.4|74.92|78.16|73.68|0
1646885700000|2022-03-10 04:15:00|78.45|73.97|78.33|73.85|78.86|74.38|78.24|73.76|0
1646886000000|2022-03-10 04:20:00|78.39|73.91|78.33|73.85|78.63|74.15|78.33|73.85|0
1646886300000|2022-03-10 04:25:00|78.39|73.91|77.97|73.49|78.45|73.97|77.86|73.38|0
1646886600000|2022-03-10 04:30:00|77.88|73.4|77.85|73.37|78.39|73.91|77.71|73.23|0
1646886900000|2022-03-10 04:35:00|77.82|73.34|77.33|72.85|77.97|73.49|77.33|72.85|0
1646887200000|2022-03-10 04:40:00|77.38|72.9|77.35|72.87|77.59|73.11|77.27|72.79|0
1646887500000|2022-03-10 04:45:00|77.41|72.93|77.44|72.96|77.73|73.25|77.38|72.9|0
1646887800000|2022-03-10 04:50:00|77.47|72.99|77.67|73.19|77.79|73.31|77.38|72.9|0
1646888100000|2022-03-10 04:55:00|77.7|73.22|77.96|73.48|77.96|73.48|77.58|73.1|0
1646888400000|2022-03-10 05:00:00|78.02|73.54|77.84|73.36|78.2|73.72|77.73|73.25|0
1646888700000|2022-03-10 05:05:00|77.9|73.42|77.55|73.07|77.96|73.48|77.49|73.01|0
1646889000000|2022-03-10 05:10:00|77.49|73.01|77.31|72.83|77.72|73.24|77.26|72.78|0
1646889300000|2022-03-10 05:15:00|77.37|72.89|77.66|73.18|77.75|73.27|77.25|72.77|0
1646889600000|2022-03-10 05:20:00|77.72|73.24|77.54|73.06|77.96|73.48|77.37|72.89|0
1646889900000|2022-03-10 05:25:00|77.49|73.01|77.37|72.89|77.49|73.01|77.25|72.77|0
1646890200000|2022-03-10 05:30:00|77.54|73.06|77.31|72.83|77.6|73.12|77.25|72.77|0
1646890500000|2022-03-10 05:35:00|77.37|72.89|77.77|73.29|77.83|73.35|77.37|72.89|0
1646890800000|2022-03-10 05:40:00|77.8|73.32|77.77|73.29|77.95|73.47|77.6|73.12|0
1646891100000|2022-03-10 05:45:00|77.8|73.32|78.18|73.7|78.36|73.88|77.77|73.29|0
1646891400000|2022-03-10 05:50:00|78.21|73.73|78.59|74.11|78.62|74.14|78.18|73.7|0
1646891700000|2022-03-10 05:55:00|78.56|74.08|78.36|73.88|78.83|74.35|78.24|73.76|0
1646892000000|2022-03-10 06:00:00|78.71|74.23|78.47|73.99|78.77|74.29|78.09|73.61|0
1646892300000|2022-03-10 06:05:00|78.5|74.02|79|74.52|79.01|74.53|78.35|73.87|0
1646892600000|2022-03-10 06:10:00|79.06|74.58|78.88|74.4|79.06|74.58|78.29|73.81|0
1646892900000|2022-03-10 06:15:00|78.85|74.37|78.59|74.11|79.06|74.58|78.47|73.99|0
1646893200000|2022-03-10 06:20:00|78.56|74.08|78.35|73.87|78.56|74.08|78.05|73.57|0
1646893500000|2022-03-10 06:25:00|78.41|73.93|77.58|73.1|78.41|73.93|77.52|73.04|0
1646893800000|2022-03-10 06:30:00|77.64|73.16|77.46|72.98|77.82|73.34|77.23|72.75|0
1646894100000|2022-03-10 06:35:00|77.52|73.04|78.05|73.57|78.34|73.86|77.52|73.04|0
1646894400000|2022-03-10 06:40:00|78.11|73.63|78.34|73.86|78.34|73.86|77.75|73.27|0
1646894700000|2022-03-10 06:45:00|78.4|73.92|77.63|73.15|78.52|74.04|77.46|72.98|0
1646895000000|2022-03-10 06:50:00|77.69|73.21|77.57|73.09|77.72|73.24|77.37|72.89|0
1646895300000|2022-03-10 06:55:00|77.63|73.15|77.81|73.33|77.98|73.5|77.6|73.12|0
1646895600000|2022-03-10 07:00:00|77.87|73.39|77.34|72.86|78.28|73.8|77.31|72.83|0
1646895900000|2022-03-10 07:05:00|77.36|72.88|77.51|73.03|77.72|73.24|77.28|72.8|0
1646896200000|2022-03-10 07:10:00|77.54|73.06|77.98|73.5|77.98|73.5|77.22|72.74|0
1646896500000|2022-03-10 07:15:00|77.8|73.32|77.68|73.2|78.18|73.7|77.39|72.91|0
1646896800000|2022-03-10 07:20:00|77.62|73.14|77.83|73.35|78.39|73.91|77.45|72.97|0
1646897100000|2022-03-10 07:25:00|77.8|73.32|77.86|73.38|78.15|73.67|77.65|73.17|0
1646897400000|2022-03-10 07:30:00|77.8|73.32|78.03|73.55|78.44|73.96|77.56|73.08|0
1646897700000|2022-03-10 07:35:00|78.09|73.61|79.05|74.57|79.13|74.65|76.8|72.32|0
1646898000000|2022-03-10 07:40:00|79.11|74.63|79.07|74.59|79.22|74.74|78.87|74.39|0
1646898300000|2022-03-10 07:45:00|79.1|74.62|79.28|74.8|79.31|74.83|78.87|74.39|0
1646898600000|2022-03-10 07:50:00|79.37|74.89|79.37|74.89|79.52|75.04|78.81|74.33|0
1646898900000|2022-03-10 07:55:00|79.4|74.92|80.32|75.84|80.41|75.93|79.16|74.68|0
1646899200000|2022-03-10 08:00:00|80.35|75.87|79.34|74.86|81.49|77.01|79.22|74.74|0
1646899500000|2022-03-10 08:05:00|79.36|74.88|79.25|75.41|79.76|75.92|78.9|74.88|0
1646899800000|2022-03-10 08:10:00|79.46|75.62|77.54|73.7|79.46|75.62|77.48|73.64|0
1646900100000|2022-03-10 08:15:00|77.72|73.88|77.6|73.76|78.01|74.17|77.48|73.64|0
1646900400000|2022-03-10 08:20:00|77.54|73.7|75.86|72.02|77.98|74.14|75.71|71.87|0
1646900700000|2022-03-10 08:25:00|75.8|71.96|75.23|71.39|75.8|71.96|74.49|70.65|0
1646901000000|2022-03-10 08:30:00|75.06|71.22|76.37|72.53|76.57|72.73|73.59|69.75|0
1646901300000|2022-03-10 08:35:00|76.31|72.47|76.62|72.78|77.14|73.3|76.22|72.38|0
1646901600000|2022-03-10 08:40:00|76.57|72.73|77.37|73.53|77.49|73.65|76.02|72.18|0
1646901900000|2022-03-10 08:45:00|77.4|73.56|77.28|73.44|78.07|74.23|76.53|72.69|0
1646902200000|2022-03-10 08:50:00|77.2|73.36|76.36|72.52|77.23|73.39|76.16|72.32|0
1646902500000|2022-03-10 08:55:00|76.45|72.61|76.16|72.32|76.82|72.98|75.93|72.09|0
1646902800000|2022-03-10 09:00:00|76.19|72.35|79.56|75.72|80.13|76.29|76.19|72.35|0
1646903100000|2022-03-10 09:05:00|79.8|75.96|81.26|77.42|81.44|77.6|79.45|75.61|0
1646903400000|2022-03-10 09:10:00|81.17|77.33|80.78|76.94|81.69|77.85|80.54|76.7|0
1646903700000|2022-03-10 09:15:00|80.81|76.97|80.72|76.88|80.99|77.15|80.27|76.43|0
1646904000000|2022-03-10 09:20:00|80.66|76.82|79|75.16|80.66|76.82|79|75.16|0
1646904300000|2022-03-10 09:25:00|78.88|75.04|78.09|74.25|79.02|75.18|78.06|74.22|0
1646904600000|2022-03-10 09:30:00|78.14|74.3|78.43|74.59|78.43|74.59|77.24|73.4|0
1646904900000|2022-03-10 09:35:00|78.29|74.45|78.58|74.74|78.88|75.04|78.05|74.21|0
1646905200000|2022-03-10 09:40:00|78.64|74.8|79.7|75.86|79.88|76.04|78.4|74.56|0
1646905500000|2022-03-10 09:45:00|79.76|75.92|78.61|74.77|80|76.16|78.2|74.36|0
1646905800000|2022-03-10 09:50:00|78.64|74.8|76.2|72.36|78.84|75|75.74|71.9|0
1646906100000|2022-03-10 09:55:00|76.34|72.5|76.68|72.84|79.4|75.56|75.74|71.9|0
1646906400000|2022-03-10 10:00:00|76.57|72.73|76.74|72.9|78.28|74.44|76.02|72.18|0
1646906700000|2022-03-10 10:05:00|76.71|72.87|75.99|72.15|77.61|73.77|75.19|71.35|0
1646907000000|2022-03-10 10:10:00|75.88|72.04|75.05|71.21|76.31|72.47|75.05|71.21|0
1646907300000|2022-03-10 10:15:00|75.08|71.24|75.93|72.09|76.36|72.52|74.91|71.07|0
1646907600000|2022-03-10 10:20:00|75.67|71.83|76.53|72.69|76.88|73.04|75.42|71.58|0
1646907900000|2022-03-10 10:25:00|76.5|72.66|77.22|73.38|77.4|73.56|76.24|72.4|0
1646908200000|2022-03-10 10:30:00|77.19|73.35|76.79|72.95|77.28|73.44|75.96|72.12|0
1646908500000|2022-03-10 10:35:00|76.61|72.77|75.64|71.8|76.99|73.15|75.52|71.68|0
1646908800000|2022-03-10 10:40:00|75.69|71.85|75.75|71.91|76.24|72.4|75.41|71.57|0
1646909100000|2022-03-10 10:45:00|75.78|71.94|76.75|72.91|76.75|72.91|75.61|71.77|0
1646909400000|2022-03-10 10:50:00|76.72|72.88|76.61|72.77|76.9|73.06|76.18|72.34|0
1646909700000|2022-03-10 10:55:00|76.58|72.74|74.69|70.85|76.87|73.03|74.64|70.8|0
1646910000000|2022-03-10 11:00:00|74.64|70.8|75.12|71.28|75.32|71.48|74.58|70.74|0
1646910300000|2022-03-10 11:05:00|75.09|71.25|73.68|69.84|75.15|71.31|73.65|69.81|0
1646910600000|2022-03-10 11:10:00|73.71|69.87|74.58|70.74|74.92|71.08|73.06|69.22|0
1646910900000|2022-03-10 11:15:00|74.63|70.79|74.43|70.59|74.86|71.02|74.29|70.45|0
1646911200000|2022-03-10 11:20:00|74.41|70.57|75.2|71.36|75.6|71.76|74.38|70.54|0
1646911500000|2022-03-10 11:25:00|75.22|71.38|75.42|71.58|75.88|72.04|75.08|71.24|0
1646911800000|2022-03-10 11:30:00|75.54|71.7|74.94|71.1|75.54|71.7|74.46|70.62|0
1646912100000|2022-03-10 11:35:00|74.97|71.13|74.12|70.28|75.48|71.64|74.09|70.25|0
1646912400000|2022-03-10 11:40:00|74.01|70.17|75.12|71.28|75.26|71.42|73.67|69.83|0
1646912700000|2022-03-10 11:45:00|75.14|71.3|74.01|70.17|75.34|71.5|73.85|70.01|0
1646913000000|2022-03-10 11:50:00|73.88|70.04|72.81|68.97|74.18|70.34|72.81|68.97|0
1646913300000|2022-03-10 11:55:00|72.93|69.09|73.84|70|74.01|70.17|72.87|69.03|0
1646913600000|2022-03-10 12:00:00|73.98|70.14|72.2|68.36|74.21|70.37|72.2|68.36|0
1646913900000|2022-03-10 12:05:00|72.26|68.42|73.53|69.69|73.53|69.69|72.26|68.42|0
1646914200000|2022-03-10 12:10:00|73.48|69.64|73.17|69.33|74.85|71.01|73.17|69.33|0
1646914500000|2022-03-10 12:15:00|73.2|69.36|73.79|69.95|74.1|70.26|72.7|68.86|0
1646914800000|2022-03-10 12:20:00|73.9|70.06|73.73|69.89|73.9|70.06|72.86|69.02|0
1646915100000|2022-03-10 12:25:00|73.78|69.94|74.06|70.22|74.21|70.37|73.42|69.58|0
1646915400000|2022-03-10 12:30:00|74.32|70.48|72.97|69.13|74.4|70.56|72.97|69.13|0
1646915700000|2022-03-10 12:35:00|73.03|69.19|73.5|69.66|73.53|69.69|72.47|68.63|0
1646916000000|2022-03-10 12:40:00|73.47|69.63|73.05|69.21|73.56|69.72|72.99|69.15|0
1646916300000|2022-03-10 12:45:00|72.94|69.1|71.28|67.44|73.16|69.32|71.28|67.44|0
1646916600000|2022-03-10 12:50:00|71.31|67.47|71.33|67.49|71.86|68.02|71.25|67.41|0
1646916900000|2022-03-10 12:55:00|71.44|67.6|70.73|66.89|72.19|68.35|70.71|66.87|0
1646917200000|2022-03-10 13:00:00|70.79|66.95|70.81|66.97|71.47|67.63|70.49|66.65|0
1646917500000|2022-03-10 13:05:00|70.76|66.92|69.67|65.83|70.98|67.14|69.67|65.83|0
1646917800000|2022-03-10 13:10:00|69.97|66.13|70.59|66.75|71|67.16|69.97|66.13|0
1646918100000|2022-03-10 13:15:00|70.51|66.67|70.47|66.63|71.08|67.24|70.21|66.37|0
1646918400000|2022-03-10 13:20:00|70.36|66.52|70.86|67.02|71.07|67.23|70.19|66.35|0
1646918700000|2022-03-10 13:25:00|70.83|66.99|71.15|67.31|71.29|67.45|70.53|66.69|0
1646919000000|2022-03-10 13:30:00|71.07|67.23|72.27|68.43|75.64|71.8|70.93|67.09|0
1646919300000|2022-03-10 13:35:00|72.41|68.57|70.56|66.72|72.8|68.96|70.17|66.33|0
1646919600000|2022-03-10 13:40:00|70.53|66.69|69.24|65.4|71.05|67.21|69.02|65.18|0
1646919900000|2022-03-10 13:45:00|69.18|65.34|68.94|65.1|69.89|66.05|68.94|65.1|0
1646920200000|2022-03-10 13:50:00|69.07|65.23|67.25|63.41|69.07|65.23|66.7|62.86|0
1646920500000|2022-03-10 13:55:00|67.33|63.49|67.15|63.31|67.78|63.94|67.15|63.31|0
1646920800000|2022-03-10 14:00:00|67.09|63.25|67.46|63.62|67.57|63.73|66.62|62.78|0
1646921100000|2022-03-10 14:05:00|67.41|63.57|69.05|65.21|69.59|65.75|66.41|62.57|0
1646921400000|2022-03-10 14:10:00|68.94|65.1|69.4|65.56|69.48|65.64|68.67|64.83|0
1646921700000|2022-03-10 14:15:00|69.48|65.64|69.48|65.64|69.53|65.69|68.99|65.15|0
1646922000000|2022-03-10 14:20:00|69.37|65.53|69.37|65.53|69.58|65.74|68.83|64.99|0
1646922300000|2022-03-10 14:25:00|69.34|65.5|70.18|66.34|70.28|66.44|69.21|65.37|0
1646922600000|2022-03-10 14:30:00|70.47|66.63|71.05|67.21|71.87|68.03|69.5|65.66|0
1646922900000|2022-03-10 14:35:00|70.88|67.04|67.6|63.76|71.16|67.32|67.54|63.7|0
1646923200000|2022-03-10 14:40:00|67.92|64.08|69.1|65.26|70.29|66.45|67.92|64.08|0
1646923500000|2022-03-10 14:45:00|69.05|65.21|68.08|64.24|69.91|66.07|68.08|64.24|0
1646923800000|2022-03-10 14:50:00|68.29|64.45|70.18|66.34|70.18|66.34|67.65|63.81|0
1646924100000|2022-03-10 14:55:00|69.85|66.01|72.95|69.11|73.97|70.13|69.85|66.01|0
1646924400000|2022-03-10 15:00:00|72.89|69.05|70.67|66.83|73.12|69.28|70.4|66.56|0
1646924700000|2022-03-10 15:05:00|71|67.16|71.66|67.82|72.11|68.27|70.61|66.77|0
1646925000000|2022-03-10 15:10:00|71.74|67.9|71.99|68.15|72.55|68.71|70.78|66.94|0
1646925300000|2022-03-10 15:15:00|71.77|67.93|74.53|70.69|74.53|70.69|71.74|67.9|0
1646925600000|2022-03-10 15:20:00|74.41|70.57|70.8|66.96|75|71.16|69.08|65.24|0
1646925900000|2022-03-10 15:25:00|70.86|67.02|69.05|65.21|71.85|68.01|69|65.16|0
1646926200000|2022-03-10 15:30:00|69.1|65.26|67.12|63.28|69.81|65.97|66.91|63.07|0
1646926500000|2022-03-10 15:35:00|66.86|63.02|64.87|61.03|67.55|63.71|63.98|60.14|0
1646926800000|2022-03-10 15:40:00|64.76|60.92|64.76|60.92|65.65|61.81|64.55|60.71|0
1646927100000|2022-03-10 15:45:00|64.71|60.87|65.81|61.97|66.36|62.52|64.24|60.4|0
1646927400000|2022-03-10 15:50:00|65.91|62.07|63.46|59.62|65.91|62.07|63.31|59.47|0
1646927700000|2022-03-10 15:55:00|63.31|59.47|62.95|59.11|63.41|59.57|62.44|58.6|0
1646928000000|2022-03-10 16:00:00|62.57|58.73|62.03|58.19|62.69|58.85|61.78|57.94|0
1646928300000|2022-03-10 16:05:00|62.19|58.35|67.31|63.47|67.41|63.57|61.48|57.64|0
1646928600000|2022-03-10 16:10:00|67.2|63.36|68.07|64.23|68.18|64.34|66.91|63.07|0
1646928900000|2022-03-10 16:15:00|67.97|64.13|67.49|63.65|67.97|64.13|66.91|63.07|0
1646929200000|2022-03-10 16:20:00|67.44|63.6|66.8|62.96|68.2|64.36|66.49|62.65|0
1646929500000|2022-03-10 16:25:00|66.7|62.86|66.55|62.71|66.88|63.04|65.24|61.4|0
1646929800000|2022-03-10 16:30:00|66.58|62.74|66.55|62.71|67.05|63.21|66.21|62.37|0
1646930100000|2022-03-10 16:35:00|66.6|62.76|66.26|62.42|66.99|63.15|66.16|62.32|0
1646930400000|2022-03-10 16:40:00|66.31|62.47|67.57|63.73|67.62|63.78|65.9|62.06|0
1646930700000|2022-03-10 16:45:00|67.7|63.86|67.36|63.52|67.7|63.86|66.52|62.68|0
1646931000000|2022-03-10 16:50:00|67.41|63.57|68.47|64.63|68.89|65.05|67.15|63.31|0
1646931300000|2022-03-10 16:55:00|68.52|64.68|69.05|65.21|69.11|65.27|68.04|64.2|0
1646931600000|2022-03-10 17:00:00|68.89|65.05|69.43|65.59|69.7|65.86|68.62|64.78|0
1646931900000|2022-03-10 17:05:00|69.37|65.53|67.9|64.06|69.91|66.07|67.74|63.9|0
1646932200000|2022-03-10 17:10:00|68.11|64.27|68.35|64.51|68.38|64.54|67.63|63.79|0
1646932500000|2022-03-10 17:15:00|68.38|64.54|68.54|64.7|68.75|64.91|68|64.16|0
1646932800000|2022-03-10 17:20:00|68.64|64.8|70.48|66.64|70.59|66.75|68.38|64.54|0
1646933100000|2022-03-10 17:25:00|70.53|66.69|70.15|66.31|70.7|66.86|69.88|66.04|0
1646933400000|2022-03-10 17:30:00|70.1|66.26|69.01|65.17|70.15|66.31|68.96|65.12|0
1646933700000|2022-03-10 17:35:00|69.07|65.23|67.84|64|69.07|65.23|67.78|63.94|0
1646934000000|2022-03-10 17:40:00|67.78|63.94|66.59|62.75|67.94|64.1|66.27|62.43|0
1646934300000|2022-03-10 17:45:00|66.43|62.59|67.09|63.25|67.17|63.33|66.27|62.43|0
1646934600000|2022-03-10 17:50:00|67.06|63.22|65.91|62.07|67.22|63.38|65.65|61.81|0
1646934900000|2022-03-10 17:55:00|66.01|62.17|66.22|62.38|66.53|62.69|65.96|62.12|0
1646935200000|2022-03-10 18:00:00|66.29|62.45|65.54|61.7|67.37|63.53|65.51|61.67|0
1646935500000|2022-03-10 18:05:00|65.59|61.75|66.37|62.53|66.71|62.87|65.59|61.75|0
1646935800000|2022-03-10 18:10:00|66.42|62.58|66.74|62.9|67.71|63.87|66.16|62.32|0
1646936100000|2022-03-10 18:15:00|66.71|62.87|68.43|64.59|68.59|64.75|66.47|62.63|0
1646936400000|2022-03-10 18:20:00|68.33|64.49|68.06|64.22|68.81|64.97|67.47|63.63|0
1646936700000|2022-03-10 18:25:00|68|64.16|68.16|64.32|68.56|64.72|67.31|63.47|0
1646937000000|2022-03-10 18:30:00|68.11|64.27|68.8|64.96|69.02|65.18|67.63|63.79|0
1646937300000|2022-03-10 18:35:00|68.7|64.86|68.27|64.43|69.45|65.61|68.11|64.27|0
1646937600000|2022-03-10 18:40:00|68.43|64.59|68.27|64.43|68.86|65.02|67.84|64|0
1646937900000|2022-03-10 18:45:00|68.37|64.53|71.03|67.19|71.09|67.25|68.37|64.53|0
1646938200000|2022-03-10 18:50:00|71.09|67.25|67.05|63.21|71.2|67.36|66.78|62.94|0
1646938500000|2022-03-10 18:55:00|67.1|63.26|67.1|63.26|67.74|63.9|66.62|62.78|0
1646938800000|2022-03-10 19:00:00|67.15|63.31|70.25|66.41|70.25|66.41|66.83|62.99|0
1646939100000|2022-03-10 19:05:00|70.28|66.44|68.44|64.6|70.89|67.05|68.44|64.6|0
1646939400000|2022-03-10 19:10:00|68.63|64.79|68.71|64.87|69.09|65.25|68.12|64.28|0
1646939700000|2022-03-10 19:15:00|68.66|64.82|69.59|65.75|70.3|66.46|68.47|64.63|0
1646940000000|2022-03-10 19:20:00|69.7|65.86|68.6|64.76|69.97|66.13|68.6|64.76|0
1646940300000|2022-03-10 19:25:00|68.82|64.98|69.99|66.15|70.49|66.65|68.71|64.87|0
1646940600000|2022-03-10 19:30:00|70.47|66.63|70.19|66.35|71.41|67.57|69.91|66.07|0
1646940900000|2022-03-10 19:35:00|70.41|66.57|70.41|66.57|71.3|67.46|69.86|66.02|0
1646941200000|2022-03-10 19:40:00|70.52|66.68|69.63|65.79|70.96|67.12|69.36|65.52|0
1646941500000|2022-03-10 19:45:00|69.36|65.52|72.19|68.35|72.31|68.47|69.36|65.52|0
1646941800000|2022-03-10 19:50:00|72.31|68.47|71.63|67.79|72.87|69.03|71.63|67.79|0
1646942100000|2022-03-10 19:55:00|71.68|67.84|71.85|68.01|72.47|68.63|71.51|67.67|0
1646942400000|2022-03-10 20:00:00|72.13|68.29|70.01|66.17|72.13|68.29|69.9|66.06|0
1646942700000|2022-03-10 20:05:00|70.29|66.45|69.52|65.68|70.57|66.73|68.7|64.86|0
1646943000000|2022-03-10 20:10:00|69.63|65.79|70.84|67|71.06|67.22|69.3|65.46|0
1646943300000|2022-03-10 20:15:00|70.9|67.06|70.56|66.72|71.57|67.73|70.23|66.39|0
1646943600000|2022-03-10 20:20:00|70.5|66.66|69.07|65.23|71.23|67.39|68.53|64.69|0
1646943900000|2022-03-10 20:25:00|68.96|65.12|70.2|66.36|70.39|66.55|68.8|64.96|0
1646944200000|2022-03-10 20:30:00|70.23|66.39|70.28|66.44|70.89|67.05|69.62|65.78|0
1646944500000|2022-03-10 20:35:00|70.17|66.33|69.45|65.61|70.61|66.77|68.74|64.9|0
1646944800000|2022-03-10 20:40:00|69.73|65.89|70.22|66.38|71.5|67.66|69.67|65.83|0
1646945100000|2022-03-10 20:45:00|69.89|66.05|70.27|66.43|71|67.16|69.07|65.23|0
1646945400000|2022-03-10 20:50:00|70.05|66.21|72.52|68.68|74.18|70.34|70.05|66.21|0
1646945700000|2022-03-10 20:55:00|72.55|68.71|71.37|67.53|72.84|69|70.75|66.91|0
1646946000000|2022-03-10 21:00:00|70.98|67.14|70.34|66.5|71.14|67.3|69.95|66.11|0
1646946300000|2022-03-10 21:05:00|70.4|66.56|69.84|66|70.56|66.72|69.57|65.73|0
1646946600000|2022-03-10 21:10:00|69.9|66.06|70.56|67.56|70.73|67.64|69.73|65.89|0
1646946900000|2022-03-10 21:15:00|70.78|67.28|70.67|67.17|70.89|67.39|70.56|67.06|0
1646947200000|2022-03-10 21:20:00|70.72|67.22|70.95|67.45|70.95|67.45|70.67|67.17|0
1646947500000|2022-03-10 21:25:00|71|67.5|70.43|66.93|71|67.5|70.37|66.87|0
1646947800000|2022-03-10 21:30:00|70.37|66.87|70.21|66.71|70.37|66.87|70.21|66.71|0
1646948100000|2022-03-10 21:35:00|70.26|66.76|70.6|67.1|70.82|67.32|70.26|66.76|0
1646948400000|2022-03-10 21:40:00|70.59|67.09|70.31|66.81|70.59|67.09|70.31|66.81|0
1646948700000|2022-03-10 21:45:00|70.37|66.87|70.42|66.92|70.42|66.92|69.87|66.37|0
1646949000000|2022-03-10 21:50:00|70.37|66.87|70.26|66.76|70.42|66.92|70.2|66.7|0
1646949300000|2022-03-10 21:55:00|70.2|66.7|69.67|66.17|70.2|66.7|69.53|66.03|0
1646949600000|2022-03-10 22:00:00|69.71|66.21|69.51|66.01|70.01|66.51|69.51|66.01|0
1646949900000|2022-03-10 22:05:00|69.59|66.09|69.38|65.88|69.7|66.2|69.28|65.78|0
1646950200000|2022-03-10 22:10:00|69.35|65.85|69.28|65.78|69.48|65.98|69.14|65.64|0
1646950500000|2022-03-10 22:15:00|69.27|65.77|69.2|65.7|69.3|65.8|68.99|65.49|0
1646950800000|2022-03-10 22:20:00|69.26|65.76|69.18|65.68|69.39|65.89|69.16|65.66|0
1646951100000|2022-03-10 22:25:00|69.15|65.65|69.33|65.83|69.44|65.94|69.15|65.65|0
1646951400000|2022-03-10 22:30:00|69.38|65.88|69.23|65.73|69.39|65.89|69.23|65.73|0
1646951700000|2022-03-10 22:35:00|69.24|65.74|69.24|65.74|69.33|65.83|69.23|65.73|0
1646952000000|2022-03-10 22:40:00|69.23|65.73|69.18|65.68|69.25|65.75|69.18|65.68|0
1646952300000|2022-03-10 22:45:00|69.17|65.67|69.21|65.71|69.25|65.75|69.17|65.67|0
1646952600000|2022-03-10 22:50:00|69.18|65.68|69.22|65.72|69.22|65.72|69.18|65.68|0
1646952900000|2022-03-10 22:55:00|69.21|65.71|69.14|65.64|69.3|65.8|69.1|65.6|0
1646953200000|2022-03-10 23:00:00|69.98|66.48|70.62|67.12|70.63|67.13|69.02|65.52|0
1646953500000|2022-03-10 23:05:00|70.57|67.07|71.07|67.57|71.27|67.77|70.51|67.01|0
1646953800000|2022-03-10 23:10:00|71.13|67.63|71.24|67.74|71.24|67.74|70.9|67.4|0
1646954100000|2022-03-10 23:15:00|71.35|67.85|71.1|67.6|71.55|68.05|71.07|67.57|0
1646954400000|2022-03-10 23:20:00|71.12|67.62|71.29|67.79|71.35|67.85|70.93|67.43|0
1646954700000|2022-03-10 23:25:00|71.24|67.74|70.87|67.37|71.24|67.74|70.84|67.34|0
1646955000000|2022-03-10 23:30:00|70.84|67.34|70.9|67.4|71.18|67.68|70.81|67.31|0
1646955300000|2022-03-10 23:35:00|70.87|67.37|71.29|67.79|71.29|67.79|70.87|67.37|0
1646955600000|2022-03-10 23:40:00|71.31|67.81|70.84|67.34|71.31|67.81|70.84|67.34|0
1646955900000|2022-03-10 23:45:00|70.86|67.36|72.08|68.58|72.36|68.86|70.86|67.36|0
1646956200000|2022-03-10 23:50:00|72.05|68.55|71.45|67.95|72.08|68.58|71.34|67.84|0
1646956500000|2022-03-10 23:55:00|71.42|67.92|71.17|67.67|71.85|68.35|71.14|67.64|0
1646956800000|2022-03-11 00:00:00|71.28|67.78|70.55|67.05|71.39|67.89|70.44|66.94|0
1646957100000|2022-03-11 00:05:00|70.61|67.11|70.74|67.24|70.94|67.44|70.49|66.99|0
1646957400000|2022-03-11 00:10:00|70.8|67.3|70.88|67.38|71.16|67.66|70.49|66.99|0
1646957700000|2022-03-11 00:15:00|70.94|67.44|71.05|67.55|71.25|67.75|70.38|66.88|0
1646958000000|2022-03-11 00:20:00|70.99|67.49|71.1|67.6|71.1|67.6|70.6|67.1|0
1646958300000|2022-03-11 00:25:00|71.16|67.66|70.82|67.32|71.22|67.72|70.68|67.18|0
1646958600000|2022-03-11 00:30:00|70.85|67.35|70.99|67.49|71.35|67.85|70.85|67.35|0
1646958900000|2022-03-11 00:35:00|71.04|67.54|70.59|67.09|71.04|67.54|70.51|67.01|0
1646959200000|2022-03-11 00:40:00|70.54|67.04|70.37|66.87|70.62|67.12|70.37|66.87|0
1646959500000|2022-03-11 00:45:00|70.43|66.93|70.26|66.76|70.43|66.93|70.04|66.54|0
1646959800000|2022-03-11 00:50:00|70.31|66.81|68.82|65.32|70.31|66.81|68.71|65.21|0
1646960100000|2022-03-11 00:55:00|68.87|65.37|68.82|65.32|68.87|65.37|68.54|65.04|0
1646960400000|2022-03-11 01:00:00|68.87|65.37|66.91|63.41|68.87|65.37|66.86|63.36|0
1646960700000|2022-03-11 01:05:00|66.81|63.31|67.34|63.84|67.72|64.22|66.62|63.12|0
1646961000000|2022-03-11 01:10:00|67.4|63.9|67.5|64|67.67|64.17|67.13|63.63|0
1646961300000|2022-03-11 01:15:00|67.48|63.98|68.15|64.65|68.32|64.82|67.48|63.98|0
1646961600000|2022-03-11 01:20:00|68.1|64.6|66.43|62.93|68.15|64.65|66.4|62.9|0
1646961900000|2022-03-11 01:25:00|66.32|62.82|66.29|62.79|66.61|63.11|65.73|62.23|0
1646962200000|2022-03-11 01:30:00|66.42|62.92|66.32|62.82|66.42|62.92|65.6|62.1|0
1646962500000|2022-03-11 01:35:00|66.21|62.71|66.64|63.14|66.74|63.24|66.21|62.71|0
1646962800000|2022-03-11 01:40:00|66.69|63.19|66.96|63.46|67.06|63.56|66.29|62.79|0
1646963100000|2022-03-11 01:45:00|67.01|63.51|66.74|63.24|67.28|63.78|66.63|63.13|0
1646963400000|2022-03-11 01:50:00|66.71|63.21|66.44|62.94|66.79|63.29|66.2|62.7|0
1646963700000|2022-03-11 01:55:00|66.42|62.92|65.71|62.21|66.52|63.02|65.68|62.18|0
1646964000000|2022-03-11 02:00:00|65.73|62.23|66.61|63.11|66.61|63.11|65.39|61.89|0
1646964300000|2022-03-11 02:05:00|66.45|62.95|67.01|63.51|67.31|63.81|66.24|62.74|0
1646964600000|2022-03-11 02:10:00|66.99|63.49|67.01|63.51|67.15|63.65|66.82|63.32|0
1646964900000|2022-03-11 02:15:00|66.98|63.48|66.82|63.32|67.04|63.54|66.74|63.24|0
1646965200000|2022-03-11 02:20:00|66.88|63.38|66.23|62.73|66.88|63.38|66.18|62.68|0
1646965500000|2022-03-11 02:25:00|66.18|62.68|65.96|62.46|66.28|62.78|65.3|61.8|0
1646965800000|2022-03-11 02:30:00|65.99|62.49|66.17|62.67|66.39|62.89|65.59|62.09|0
1646966100000|2022-03-11 02:35:00|66.2|62.7|66.44|62.94|66.6|63.1|66.12|62.62|0
1646966400000|2022-03-11 02:40:00|66.47|62.97|66.33|62.83|66.84|63.34|66.28|62.78|0
1646966700000|2022-03-11 02:45:00|66.28|62.78|65.69|62.19|66.44|62.94|65.58|62.08|0
1646967000000|2022-03-11 02:50:00|65.72|62.22|66.44|62.94|66.44|62.94|65.37|61.87|0
1646967300000|2022-03-11 02:55:00|66.41|62.91|65.85|62.35|66.44|62.94|65.82|62.32|0
1646967600000|2022-03-11 03:00:00|65.95|62.45|65.79|62.29|66.08|62.58|65.63|62.13|0
1646967900000|2022-03-11 03:05:00|65.82|62.32|65.42|61.92|65.85|62.35|65.42|61.92|0
1646968200000|2022-03-11 03:10:00|65.44|61.94|64.84|61.34|65.52|62.02|64.84|61.34|0
1646968500000|2022-03-11 03:15:00|64.79|61.29|64.63|61.13|64.81|61.31|64.03|60.53|0
1646968800000|2022-03-11 03:20:00|64.68|61.18|64.6|61.1|64.84|61.34|64.42|60.92|0
1646969100000|2022-03-11 03:25:00|64.62|61.12|64.57|61.07|64.94|61.44|64.41|60.91|0
1646969400000|2022-03-11 03:30:00|64.62|61.12|64.8|61.3|64.8|61.3|63.74|60.24|0
1646969700000|2022-03-11 03:35:00|64.86|61.36|64.31|60.81|65.09|61.59|64.17|60.67|0
1646970000000|2022-03-11 03:40:00|64.41|60.91|64.83|61.33|65.09|61.59|64.25|60.75|0
1646970300000|2022-03-11 03:45:00|64.88|61.38|64.93|61.43|65.09|61.59|64.51|61.01|0
1646970600000|2022-03-11 03:50:00|64.83|61.33|65.56|62.06|65.57|62.07|64.72|61.22|0
1646970900000|2022-03-11 03:55:00|65.51|62.01|65.69|62.19|65.78|62.28|65.22|61.72|0
1646971200000|2022-03-11 04:00:00|65.72|62.22|65.61|62.11|65.88|62.38|65.56|62.06|0
1646971500000|2022-03-11 04:05:00|65.64|62.14|65.88|62.38|65.88|62.38|65.53|62.03|0
1646971800000|2022-03-11 04:10:00|66.04|62.54|65.06|61.56|66.04|62.54|64.87|61.37|0
1646972100000|2022-03-11 04:15:00|65.08|61.58|65.64|62.14|65.88|62.38|65.03|61.53|0
1646972400000|2022-03-11 04:20:00|65.66|62.16|66.09|62.59|66.14|62.64|65.66|62.16|0
1646972700000|2022-03-11 04:25:00|65.98|62.48|65.71|62.21|65.98|62.48|65.61|62.11|0
1646973000000|2022-03-11 04:30:00|65.77|62.27|65.5|62|65.87|62.37|65.5|62|0
1646973300000|2022-03-11 04:35:00|65.61|62.11|65.55|62.05|65.71|62.21|65.39|61.89|0
1646973600000|2022-03-11 04:40:00|65.5|62|65.87|62.37|65.89|62.39|65.39|61.89|0
1646973900000|2022-03-11 04:45:00|65.82|62.32|65.65|62.15|65.89|62.39|65.55|62.05|0
1646974200000|2022-03-11 04:50:00|65.71|62.21|65.34|61.84|65.97|62.47|65.34|61.84|0
1646974500000|2022-03-11 04:55:00|65.36|61.86|65.18|61.68|65.36|61.86|65.07|61.57|0
1646974800000|2022-03-11 05:00:00|65.2|61.7|65.02|61.52|65.28|61.78|64.6|61.1|0
1646975100000|2022-03-11 05:05:00|64.96|61.46|64.7|61.2|64.96|61.46|64.54|61.04|0
1646975400000|2022-03-11 05:10:00|64.65|61.15|64.75|61.25|64.8|61.3|64.28|60.78|0
1646975700000|2022-03-11 05:15:00|64.64|61.14|64.64|61.14|64.8|61.3|64.49|60.99|0
1646976000000|2022-03-11 05:20:00|64.67|61.17|64.61|61.11|64.8|61.3|64.38|60.88|0
1646976300000|2022-03-11 05:25:00|64.69|61.19|65.01|61.51|65.11|61.61|64.69|61.19|0
1646976600000|2022-03-11 05:30:00|65.06|61.56|65.83|62.33|65.88|62.38|64.85|61.35|0
1646976900000|2022-03-11 05:35:00|65.85|62.35|67.14|63.64|67.19|63.69|65.59|62.09|0
1646977200000|2022-03-11 05:40:00|66.98|63.48|66.65|63.15|67.19|63.69|66.65|63.15|0
1646977500000|2022-03-11 05:45:00|66.71|63.21|67.19|63.69|67.3|63.8|66.65|63.15|0
1646977800000|2022-03-11 05:50:00|67.24|63.74|67.97|64.47|68.06|64.56|67.08|63.58|0
1646978100000|2022-03-11 05:55:00|68.14|64.64|68.49|64.99|69.07|65.57|68.14|64.64|0
1646978400000|2022-03-11 06:00:00|68.44|64.94|69.24|66.44|69.65|66.5|67.94|64.44|0
1646978700000|2022-03-11 06:05:00|69.19|66.39|69.52|66.72|69.96|67.16|69.08|66.28|0
1646979000000|2022-03-11 06:10:00|69.46|66.66|69.63|66.83|69.93|67.13|69.35|66.55|0
1646979300000|2022-03-11 06:15:00|69.68|66.88|69.85|67.05|70.18|67.38|69.4|66.6|0
1646979600000|2022-03-11 06:20:00|69.93|67.13|69.46|66.66|70.02|67.22|69.4|66.6|0
1646979900000|2022-03-11 06:25:00|69.48|66.68|69.9|67.1|70.07|67.27|69.46|66.66|0
1646980200000|2022-03-11 06:30:00|69.93|67.13|69.15|66.35|69.96|67.16|69.12|66.32|0
1646980500000|2022-03-11 06:35:00|69.12|66.32|69.42|66.62|69.51|66.71|68.79|65.99|0
1646980800000|2022-03-11 06:40:00|69.4|66.6|70.04|67.24|70.23|67.43|69.4|66.6|0
1646981100000|2022-03-11 06:45:00|70.06|67.26|70.12|67.32|70.23|67.43|69.7|66.9|0
1646981400000|2022-03-11 06:50:00|70.15|67.35|70.12|67.32|70.17|67.37|69.95|67.15|0
1646981700000|2022-03-11 06:55:00|70.17|67.37|69.86|67.06|70.17|67.37|69.64|66.84|0
1646982000000|2022-03-11 07:00:00|69.89|67.09|71.72|68.92|71.92|69.12|69.89|67.09|0
1646982300000|2022-03-11 07:05:00|71.81|69.01|72.92|70.12|73.71|70.91|71.81|69.01|0
1646982600000|2022-03-11 07:10:00|72.89|70.09|72.55|69.75|73.53|70.73|72.4|69.6|0
1646982900000|2022-03-11 07:15:00|72.52|69.72|72.64|69.84|73.19|70.39|70.73|67.93|0
1646983200000|2022-03-11 07:20:00|72.61|69.81|71.47|68.67|72.61|69.81|71.41|68.61|0
1646983500000|2022-03-11 07:25:00|71.5|68.7|71.95|69.15|72.06|69.26|71.27|68.47|0
1646983800000|2022-03-11 07:30:00|71.92|69.12|70.93|68.13|71.92|69.12|70.76|67.96|0
1646984100000|2022-03-11 07:35:00|70.84|68.04|70.42|67.62|71.04|68.24|69.92|67.12|0
1646984400000|2022-03-11 07:40:00|70.36|67.56|70.95|68.15|71.26|68.46|70.36|67.56|0
1646984700000|2022-03-11 07:45:00|70.87|68.07|70.36|67.56|71.77|68.97|70.16|67.36|0
1646985000000|2022-03-11 07:50:00|70.44|67.64|70.33|67.53|70.67|67.87|70.19|67.39|0
1646985300000|2022-03-11 07:55:00|70.3|67.5|70.47|67.67|70.47|67.67|69.33|66.53|0
1646985600000|2022-03-11 08:00:00|70.67|67.87|69.08|66.28|70.81|68.01|69.08|66.28|0
1646985900000|2022-03-11 08:05:00|68.93|66.53|68.96|66.56|69.74|67.34|68.22|65.82|0
1646986200000|2022-03-11 08:10:00|68.99|66.59|69.32|66.92|70.01|67.61|68.99|66.59|0
1646986500000|2022-03-11 08:15:00|69.37|66.97|66.82|64.42|69.62|67.22|66.66|64.26|0
1646986800000|2022-03-11 08:20:00|66.85|64.45|67.74|65.34|67.8|65.4|66.39|63.99|0
1646987100000|2022-03-11 08:25:00|67.66|65.26|67.58|65.18|68.48|66.08|67.06|64.66|0
1646987400000|2022-03-11 08:30:00|67.5|65.1|67.14|64.74|68.37|65.97|67.06|64.66|0
1646987700000|2022-03-11 08:35:00|67.28|64.88|70.58|68.18|70.58|68.18|66.04|63.64|0
1646988000000|2022-03-11 08:40:00|70.53|68.13|70.86|68.46|71.14|68.74|69.97|67.57|0
1646988300000|2022-03-11 08:45:00|71.05|68.65|72.38|69.98|72.38|69.98|71.05|68.65|0
1646988600000|2022-03-11 08:50:00|72.41|70.01|70.69|68.29|72.47|70.07|70.66|68.26|0
1646988900000|2022-03-11 08:55:00|70.77|68.37|70.97|68.57|71.64|69.24|70.69|68.29|0
1646989200000|2022-03-11 09:00:00|70.94|68.54|71.64|69.24|71.92|69.52|70.88|68.48|0
1646989500000|2022-03-11 09:05:00|71.67|69.27|72.43|70.03|73.2|70.8|71.58|69.18|0
1646989800000|2022-03-11 09:10:00|72.49|70.09|73.66|71.26|73.75|71.35|72.43|70.03|0
1646990100000|2022-03-11 09:15:00|73.58|71.18|73.4|71|73.86|71.46|73.06|70.66|0
1646990400000|2022-03-11 09:20:00|73.43|71.03|72.55|70.15|74.35|71.95|72.18|69.78|0
1646990700000|2022-03-11 09:25:00|72.52|70.12|72.01|69.61|73.04|70.64|71.98|69.58|0
1646991000000|2022-03-11 09:30:00|72.06|69.66|71.95|69.55|72.41|70.01|71.32|68.92|0
1646991300000|2022-03-11 09:35:00|72.06|69.66|71.55|69.15|72.18|69.78|71.32|68.92|0
1646991600000|2022-03-11 09:40:00|71.58|69.18|71.66|69.26|71.66|69.26|70.98|68.58|0
1646991900000|2022-03-11 09:45:00|71.72|69.32|71.93|69.53|72.29|69.89|71.36|68.96|0
1646992200000|2022-03-11 09:50:00|71.99|69.59|72.44|70.04|72.79|70.39|71.64|69.24|0
1646992500000|2022-03-11 09:55:00|72.38|69.98|72.15|69.75|72.44|70.04|72.1|69.7|0
1646992800000|2022-03-11 10:00:00|72.21|69.81|74.53|72.13|74.53|72.13|72.21|69.81|0
1646993100000|2022-03-11 10:05:00|74.58|72.18|73.82|71.42|74.88|72.48|73.65|71.25|0
1646993400000|2022-03-11 10:10:00|73.77|71.37|73.13|70.73|73.79|71.39|73.1|70.7|0
1646993700000|2022-03-11 10:15:00|73.15|70.75|73.24|70.84|73.71|71.31|73.01|70.61|0
1646994000000|2022-03-11 10:20:00|73.21|70.81|73.53|71.13|73.53|71.13|73.01|70.61|0
1646994300000|2022-03-11 10:25:00|73.47|71.07|74.37|71.97|74.64|72.24|73.47|71.07|0
1646994600000|2022-03-11 10:30:00|74.34|71.94|73.9|71.5|74.46|72.06|73.76|71.36|0
1646994900000|2022-03-11 10:35:00|73.87|71.47|73.18|70.78|73.99|71.59|73.03|70.63|0
1646995200000|2022-03-11 10:40:00|73.15|70.75|72.25|69.85|73.18|70.78|72.25|69.85|0
1646995500000|2022-03-11 10:45:00|72.4|70|73.12|70.72|73.12|70.72|72.31|69.91|0
1646995800000|2022-03-11 10:50:00|73.14|70.74|72.14|69.74|73.17|70.77|72.02|69.62|0
1646996100000|2022-03-11 10:55:00|72.19|69.79|73.23|70.83|73.75|71.35|71.99|69.59|0
1646996400000|2022-03-11 11:00:00|73.14|70.74|73.23|70.83|73.46|71.06|72.82|70.42|0
1646996700000|2022-03-11 11:05:00|73.28|70.88|73.14|70.74|73.6|71.2|72.59|70.19|0
1646997000000|2022-03-11 11:10:00|73.17|70.77|72.65|70.25|73.4|71|72.44|70.04|0
1646997300000|2022-03-11 11:15:00|72.59|70.19|72.39|69.99|73.05|70.65|72.3|69.9|0
1646997600000|2022-03-11 11:20:00|72.41|70.01|80.76|78.36|81.29|78.89|71.76|69.36|0
1646997900000|2022-03-11 11:25:00|80.17|77.77|81.8|79.4|85.36|82.96|77.86|75.46|0
1646998200000|2022-03-11 11:30:00|80.98|78.58|81.51|79.11|82.3|79.9|78.99|76.59|0
1646998500000|2022-03-11 11:35:00|81.89|79.49|79.82|77.42|81.99|79.59|79.11|76.71|0
1646998800000|2022-03-11 11:40:00|79.79|77.39|81.04|78.64|82.62|80.22|79.73|77.33|0
1646999100000|2022-03-11 11:45:00|81.01|78.61|81.51|77.67|82.27|79.87|79.91|77.2|0
1646999400000|2022-03-11 11:50:00|81.38|77.54|79.3|75.46|81.51|77.67|78.42|74.58|0
1646999700000|2022-03-11 11:55:00|79.43|75.59|81.38|77.54|81.53|77.69|79.3|75.46|0
1647000000000|2022-03-11 12:00:00|81.32|77.48|80.88|77.04|81.32|77.48|79.52|75.68|0
1647000300000|2022-03-11 12:05:00|81|77.16|80.94|77.1|81.19|77.35|79.92|76.08|0
1647000600000|2022-03-11 12:10:00|80.81|76.97|81.25|77.41|81.94|78.1|80.38|76.54|0
1647000900000|2022-03-11 12:15:00|81|77.16|80.75|76.91|81.56|77.72|80.5|76.66|0
1647001200000|2022-03-11 12:20:00|80.59|76.75|81.68|77.84|82.18|78.34|80.59|76.75|0
1647001500000|2022-03-11 12:25:00|81.71|77.87|80|76.16|81.71|77.87|79.33|75.49|0
1647001800000|2022-03-11 12:30:00|79.03|75.19|80.13|76.29|80.13|76.29|79.03|75.19|0
1647002100000|2022-03-11 12:35:00|80.1|76.26|80.51|76.67|80.51|76.67|79.42|75.58|0
1647002400000|2022-03-11 12:40:00|80.57|76.73|79.88|76.04|80.57|76.73|79.48|75.64|0
1647002700000|2022-03-11 12:45:00|79.76|75.92|79.44|75.6|79.91|76.07|78.22|74.38|0
1647003000000|2022-03-11 12:50:00|79.38|75.54|77.31|73.47|79.38|75.54|77.31|73.47|0
1647003300000|2022-03-11 12:55:00|77.37|73.53|76.92|73.08|77.62|73.78|75.96|72.12|0
1647003600000|2022-03-11 13:00:00|76.86|73.02|76.65|72.81|77.49|73.65|76.17|72.33|0
1647003900000|2022-03-11 13:05:00|76.71|72.87|77.22|73.38|77.43|73.59|76.44|72.6|0
1647004200000|2022-03-11 13:10:00|77.25|73.41|75.81|71.97|77.49|73.65|75.3|71.46|0
1647004500000|2022-03-11 13:15:00|75.84|72|74.92|71.08|76.28|72.44|74.92|71.08|0
1647004800000|2022-03-11 13:20:00|74.98|71.14|75.86|72.02|76.04|72.2|74.74|70.9|0
1647005100000|2022-03-11 13:25:00|75.92|72.08|76.82|72.98|76.91|73.07|75.8|71.96|0
1647005400000|2022-03-11 13:30:00|77|73.16|76.16|72.32|77.36|73.52|75.86|72.02|0
1647005700000|2022-03-11 13:35:00|75.98|72.14|76.52|72.68|76.88|73.04|75.65|71.81|0
1647006000000|2022-03-11 13:40:00|76.22|72.38|75.03|71.19|76.28|72.44|74.97|71.13|0
1647006300000|2022-03-11 13:45:00|75.15|71.31|74.38|70.54|75.71|71.87|74.32|70.48|0
1647006600000|2022-03-11 13:50:00|74.44|70.6|75.14|71.3|75.44|71.6|74.44|70.6|0
1647006900000|2022-03-11 13:55:00|75.2|71.36|72.96|69.12|75.32|71.48|72.96|69.12|0
1647007200000|2022-03-11 14:00:00|72.9|69.06|75.14|71.3|75.67|71.83|72.9|69.06|0
1647007500000|2022-03-11 14:05:00|75.02|71.18|74.34|70.5|75.14|71.3|74.14|70.3|0
1647007800000|2022-03-11 14:10:00|74.37|70.53|73.96|70.12|74.43|70.59|73.61|69.77|0
1647008100000|2022-03-11 14:15:00|74.02|70.18|74.43|70.59|74.66|70.82|73.96|70.12|0
1647008400000|2022-03-11 14:20:00|74.55|70.71|74.43|70.59|74.96|71.12|73.67|69.83|0
1647008700000|2022-03-11 14:25:00|74.31|70.47|73.17|69.33|74.37|70.53|73.17|69.33|0
1647009000000|2022-03-11 14:30:00|73.38|69.54|73.43|69.59|74.54|70.7|72.85|69.01|0
1647009300000|2022-03-11 14:35:00|73.55|69.71|72.11|68.27|74.36|70.52|72.08|68.24|0
1647009600000|2022-03-11 14:40:00|72.13|68.29|73.08|70.68|74.15|71.32|70.16|66.32|0
1647009900000|2022-03-11 14:45:00|73.05|70.65|73.77|71.37|74.54|72.14|73.05|70.65|0
1647010200000|2022-03-11 14:50:00|73.37|70.97|71.81|69.41|74.59|72.19|71.69|69.29|0
1647010500000|2022-03-11 14:55:00|71.75|69.35|71.41|69.01|72.01|69.61|70.28|67.88|0
1647010800000|2022-03-11 15:00:00|70.64|68.24|67.91|65.51|71.09|68.69|67.5|65.1|0
1647011100000|2022-03-11 15:05:00|67.99|65.59|66.63|64.23|69.15|66.75|66.46|64.06|0
1647011400000|2022-03-11 15:10:00|66.84|64.44|68.1|65.7|69.04|66.64|66.84|64.44|0
1647011700000|2022-03-11 15:15:00|68.12|65.72|67.82|65.42|68.65|66.25|67.22|64.82|0
1647012000000|2022-03-11 15:20:00|67.88|65.48|67.44|65.04|67.99|65.59|66.49|64.09|0
1647012300000|2022-03-11 15:25:00|67.55|65.15|68.26|65.86|69.54|67.14|67.49|65.09|0
1647012600000|2022-03-11 15:30:00|68.2|65.8|66.78|64.38|68.59|66.19|66.62|64.22|0
1647012900000|2022-03-11 15:35:00|66.81|64.41|68.45|66.05|68.59|66.19|66.78|64.38|0
1647013200000|2022-03-11 15:40:00|68.48|66.08|68.75|66.35|70.15|67.75|68.28|65.88|0
1647013500000|2022-03-11 15:45:00|68.64|66.24|68.88|66.48|69.44|67.04|68.25|65.85|0
1647013800000|2022-03-11 15:50:00|69.05|66.65|69.89|67.49|70.73|68.33|68.99|66.59|0
1647014100000|2022-03-11 15:55:00|69.94|67.54|70.96|68.56|71.13|68.73|69.49|67.09|0
1647014400000|2022-03-11 16:00:00|71.01|68.61|69.49|67.09|71.01|68.61|69.43|67.03|0
1647014700000|2022-03-11 16:05:00|69.57|67.17|68.27|65.87|69.71|67.31|67.85|65.45|0
1647015000000|2022-03-11 16:10:00|68.38|65.98|67.14|64.74|68.65|66.25|66.9|64.5|0
1647015300000|2022-03-11 16:15:00|67.28|64.88|68.04|65.64|68.24|65.84|66.9|64.5|0
1647015600000|2022-03-11 16:20:00|68.1|65.7|68.1|65.7|68.98|66.58|67.6|65.2|0
1647015900000|2022-03-11 16:25:00|68.04|65.64|67.06|64.66|68.1|65.7|66.78|64.38|0
1647016200000|2022-03-11 16:30:00|66.95|64.55|64.82|62.42|67.08|64.68|64.8|62.4|0
1647016500000|2022-03-11 16:35:00|64.9|62.5|65.14|62.74|65.35|62.95|64.24|61.84|0
1647016800000|2022-03-11 16:40:00|65.04|62.64|64.77|62.37|65.22|62.82|63.13|60.73|0
1647017100000|2022-03-11 16:45:00|64.71|62.31|64.93|62.53|65.57|63.17|64.08|61.68|0
1647017400000|2022-03-11 16:50:00|64.77|62.37|64.29|61.89|64.93|62.53|63.6|61.2|0
1647017700000|2022-03-11 16:55:00|64.71|62.31|64.21|61.81|64.82|62.42|63.65|61.25|0
1647018000000|2022-03-11 17:00:00|64.23|61.83|64.13|61.73|64.29|61.89|62.61|60.21|0
1647018300000|2022-03-11 17:05:00|64.23|61.83|62.61|60.21|64.81|62.41|62.5|60.1|0
1647018600000|2022-03-11 17:10:00|62.68|60.28|63.02|60.62|63.91|61.51|62.68|60.28|0
1647018900000|2022-03-11 17:15:00|63.12|60.72|64.81|62.41|64.81|62.41|62.97|60.57|0
1647019200000|2022-03-11 17:20:00|64.86|62.46|63.91|61.51|65.18|62.78|63.7|61.3|0
1647019500000|2022-03-11 17:25:00|63.93|61.53|62.31|59.91|63.96|61.56|62.29|59.89|0
1647019800000|2022-03-11 17:30:00|62.37|59.97|62.75|60.35|63.07|60.67|62.24|59.84|0
1647020100000|2022-03-11 17:35:00|62.6|60.2|61.62|59.22|62.65|60.25|61.46|59.06|0
1647020400000|2022-03-11 17:40:00|61.67|59.27|62.91|60.51|62.91|60.51|61.56|59.16|0
1647020700000|2022-03-11 17:45:00|62.88|60.48|62.57|60.17|63.32|60.92|62.57|60.17|0
1647021000000|2022-03-11 17:50:00|62.59|60.19|63.19|60.79|63.32|60.92|62.59|60.19|0
1647021300000|2022-03-11 17:55:00|63.16|60.76|63.48|61.08|64.11|61.71|63.14|60.74|0
1647021600000|2022-03-11 18:00:00|63.53|61.13|64.27|61.87|64.45|62.05|62.95|60.55|0
1647021900000|2022-03-11 18:05:00|64.21|61.81|63.84|61.44|65.06|62.66|63.68|61.28|0
1647022200000|2022-03-11 18:10:00|63.9|61.5|63.58|61.18|64.21|61.81|63.42|61.02|0
1647022500000|2022-03-11 18:15:00|63.63|61.23|64.9|62.5|64.9|62.5|63.63|61.23|0
1647022800000|2022-03-11 18:20:00|64.95|62.55|65.7|63.3|65.75|63.35|64.79|62.39|0
1647023100000|2022-03-11 18:25:00|65.67|63.27|65.59|63.19|66.02|63.62|65.27|62.87|0
1647023400000|2022-03-11 18:30:00|65.54|63.14|65.27|62.87|65.86|63.46|65.05|62.65|0
1647023700000|2022-03-11 18:35:00|65.22|62.82|64.68|62.28|65.81|63.41|64.68|62.28|0
1647024000000|2022-03-11 18:40:00|64.79|62.39|65.48|63.08|65.48|63.08|64.68|62.28|0
1647024300000|2022-03-11 18:45:00|65.43|63.03|66.29|63.89|66.29|63.89|65.43|63.03|0
1647024600000|2022-03-11 18:50:00|66.4|64|63.62|61.22|66.61|64.21|63.62|61.22|0
1647024900000|2022-03-11 18:55:00|63.57|61.17|62.83|60.43|64.2|61.8|62.78|60.38|0
1647025200000|2022-03-11 19:00:00|62.37|59.97|63.41|61.01|63.46|61.06|62.16|59.76|0
1647025500000|2022-03-11 19:05:00|63.51|61.11|62.99|60.59|63.72|61.32|62.99|60.59|0
1647025800000|2022-03-11 19:10:00|63.14|60.74|63.09|60.69|63.51|61.11|62.57|60.17|0
1647026100000|2022-03-11 19:15:00|63.3|60.9|62.52|60.12|63.93|61.53|62.52|60.12|0
1647026400000|2022-03-11 19:20:00|62.36|59.96|63.14|60.74|63.3|60.9|62.31|59.91|0
1647026700000|2022-03-11 19:25:00|63.19|60.79|64.93|62.53|65.09|62.69|62.88|60.48|0
1647027000000|2022-03-11 19:30:00|64.82|62.42|64.05|61.65|65.04|62.64|63.95|61.55|0
1647027300000|2022-03-11 19:35:00|64.03|61.63|64.03|61.63|64.34|61.94|63.42|61.02|0
1647027600000|2022-03-11 19:40:00|63.97|61.57|62.51|60.11|64.08|61.68|62.4|60|0
1647027900000|2022-03-11 19:45:00|62.46|60.06|62.77|60.37|62.82|60.42|61.86|59.46|0
1647028200000|2022-03-11 19:50:00|62.69|60.29|61.47|59.07|62.69|60.29|60.66|58.26|0
1647028500000|2022-03-11 19:55:00|60.61|58.21|62.23|59.83|62.7|60.3|60.51|58.11|0
1647028800000|2022-03-11 20:00:00|62.28|59.88|61.82|59.42|62.49|60.09|61.56|59.16|0
1647029100000|2022-03-11 20:05:00|61.87|59.47|61.15|58.75|62.38|59.98|60.9|58.5|0
1647029400000|2022-03-11 20:10:00|61.2|58.8|60.9|58.5|61.77|59.37|60.65|58.25|0
1647029700000|2022-03-11 20:15:00|60.8|58.4|61.56|59.16|61.76|59.36|60.75|58.35|0
1647030000000|2022-03-11 20:20:00|61.41|59.01|60.97|58.57|61.87|59.47|60.97|58.57|0
1647030300000|2022-03-11 20:25:00|60.74|58.34|60.04|57.64|61.3|58.9|60.04|57.64|0
1647030600000|2022-03-11 20:30:00|59.69|57.29|59.5|57.1|62.19|59.79|59.44|57.04|0
1647030900000|2022-03-11 20:35:00|59.6|57.2|59.85|57.45|60.7|58.3|59.55|57.15|0
1647031200000|2022-03-11 20:40:00|59.75|57.35|59.45|57.05|60.37|57.97|59.13|56.73|0
1647031500000|2022-03-11 20:45:00|59.77|57.37|58.86|56.46|59.77|57.37|58.71|56.31|0
1647031800000|2022-03-11 20:50:00|58.59|56.19|60.01|57.61|61.71|59.31|57.21|54.81|0
1647032100000|2022-03-11 20:55:00|60.51|58.11|59.42|57.02|61.31|58.91|58.49|56.09|0
1647032400000|2022-03-11 21:00:00|59.24|56.84|60.01|57.61|60.16|57.76|59.12|56.72|0
1647032700000|2022-03-11 21:05:00|60.06|57.66|59.96|57.56|60.16|57.76|59.76|57.36|0
1647033000000|2022-03-11 21:10:00|59.88|57.48|59.96|57.56|60.06|57.66|59.76|57.36|0
1647244800000|2022-03-14 08:00:00|59.63|57.23|59.67|57.27|60.73|58.33|59.6|57.2|0
1647245100000|2022-03-14 08:05:00|59.93|57.53|64.26|61.86|64.41|62.01|59.57|57.17|0
1647245400000|2022-03-14 08:10:00|64.15|61.75|63.6|61.2|64.99|62.59|63.39|60.99|0
1647245700000|2022-03-14 08:15:00|63.5|61.1|62.48|60.08|63.6|61.2|62.46|60.06|0
1647246000000|2022-03-14 08:20:00|62.56|60.16|63.05|60.65|63.44|61.04|62.35|59.95|0
1647246300000|2022-03-14 08:25:00|63.03|60.63|61.48|59.08|63.1|60.7|61.23|58.83|0
1647246600000|2022-03-14 08:30:00|61.43|59.03|61.23|58.83|61.43|59.03|60.57|58.17|0
1647246900000|2022-03-14 08:35:00|61.25|58.85|62.78|60.38|63.61|61.21|61.13|58.73|0
1647247200000|2022-03-14 08:40:00|62.85|60.45|62.96|60.56|63.29|60.89|62.57|60.17|0
1647247500000|2022-03-14 08:45:00|62.88|60.48|64.07|61.67|64.07|61.67|62.88|60.48|0
1647247800000|2022-03-14 08:50:00|64.15|61.75|63.08|60.68|64.83|62.43|62.59|60.19|0
1647248100000|2022-03-14 08:55:00|63.03|60.63|63.73|61.33|64.14|61.74|62.85|60.45|0
1647248400000|2022-03-14 09:00:00|63.78|61.38|65.14|62.74|65.25|62.85|63.6|61.2|0
1647248700000|2022-03-14 09:05:00|65.22|62.82|65.27|62.87|65.35|62.95|64.72|62.32|0
1647249000000|2022-03-14 09:10:00|65.35|62.95|65.06|62.66|66.2|63.8|64.87|62.47|0
1647249300000|2022-03-14 09:15:00|65.11|62.71|65|62.6|65.35|62.95|64.48|62.08|0
1647249600000|2022-03-14 09:20:00|65.06|62.66|64.27|61.87|65.8|63.4|64.27|61.87|0
1647249900000|2022-03-14 09:25:00|64.29|61.89|63.72|61.32|64.61|62.21|63.18|60.78|0
1647250200000|2022-03-14 09:30:00|63.75|61.35|64.29|61.89|64.61|62.21|63.49|61.09|0
1647250500000|2022-03-14 09:35:00|64.42|62.02|65.45|63.05|65.5|63.1|63.77|61.37|0
1647250800000|2022-03-14 09:40:00|65.63|63.23|66.38|63.98|67.4|65|65.23|62.83|0
1647251100000|2022-03-14 09:45:00|66.4|64|67.18|64.78|67.53|65.13|65.92|63.52|0
1647251400000|2022-03-14 09:50:00|67.24|64.84|68.21|65.81|68.35|65.95|66.75|64.35|0
1647251700000|2022-03-14 09:55:00|68.05|65.65|68.02|65.62|69.2|66.8|67.83|65.43|0
1647252000000|2022-03-14 10:00:00|68.13|65.73|66.8|64.4|68.29|65.89|66.78|64.38|0
1647252300000|2022-03-14 10:05:00|66.94|64.54|65.76|63.36|66.94|64.54|65.68|63.28|0
1647252600000|2022-03-14 10:10:00|65.7|63.3|65.6|63.2|65.78|63.38|64.7|62.3|0
1647252900000|2022-03-14 10:15:00|65.57|63.17|65.62|63.22|66.02|63.62|65.38|62.98|0
1647253200000|2022-03-14 10:20:00|65.65|63.25|65.43|63.03|65.7|63.3|64.93|62.53|0
1647253500000|2022-03-14 10:25:00|65.46|63.06|65.43|63.03|65.81|63.41|64.96|62.56|0
1647253800000|2022-03-14 10:30:00|65.49|63.09|66.34|63.94|66.69|64.29|65.46|63.06|0
1647254100000|2022-03-14 10:35:00|66.31|63.91|65.43|63.03|66.31|63.91|65.27|62.87|0
1647254400000|2022-03-14 10:40:00|65.4|63|64.42|62.02|65.4|63|64.19|61.79|0
1647254700000|2022-03-14 10:45:00|64.48|62.08|64.58|62.18|65.03|62.63|64.32|61.92|0
1647255000000|2022-03-14 10:50:00|64.61|62.21|65.34|62.94|65.34|62.94|63.71|61.31|0
1647255300000|2022-03-14 10:55:00|65.28|62.88|65.34|62.94|65.34|62.94|64.34|61.94|0
1647255600000|2022-03-14 11:00:00|65.26|62.86|63.68|61.28|65.31|62.91|63.68|61.28|0
1647255900000|2022-03-14 11:05:00|63.71|61.31|62.87|60.47|64.1|61.7|62.77|60.37|0
1647256200000|2022-03-14 11:10:00|62.82|60.42|63.44|61.04|63.73|61.33|62.72|60.32|0
1647256500000|2022-03-14 11:15:00|63.47|61.07|63.81|61.41|63.88|61.48|63.03|60.63|0
1647256800000|2022-03-14 11:20:00|63.78|61.38|63.52|61.12|64.07|61.67|63.34|60.94|0
1647257100000|2022-03-14 11:25:00|63.54|61.14|60.92|58.52|63.6|61.2|60.37|57.97|0
1647257400000|2022-03-14 11:30:00|61.02|58.62|60.37|57.97|61.4|59|60.32|57.92|0
1647257700000|2022-03-14 11:35:00|60.42|58.02|60.47|58.07|61.53|59.13|60.27|57.87|0
1647258000000|2022-03-14 11:40:00|60.54|58.14|60.09|57.69|61.25|58.85|60.06|57.66|0
1647258300000|2022-03-14 11:45:00|60.06|57.66|59.59|57.19|60.31|57.91|58.4|56|0
1647258600000|2022-03-14 11:50:00|59.44|57.04|59.8|57.4|60.13|57.73|57.41|55.01|0
1647258900000|2022-03-14 11:55:00|59.78|57.38|59.73|57.33|60.75|58.35|59.43|57.03|0
1647259200000|2022-03-14 12:00:00|59.65|57.25|60.85|58.45|61|58.6|59.16|56.76|0
1647259500000|2022-03-14 12:05:00|60.88|58.48|61.1|58.7|61.46|59.06|60.65|58.25|0
1647259800000|2022-03-14 12:10:00|61.05|58.65|60.87|58.47|61.1|58.7|60.5|58.1|0
1647260100000|2022-03-14 12:15:00|60.82|58.42|60.15|57.75|61.56|59.16|60.05|57.65|0
1647260400000|2022-03-14 12:20:00|60.12|57.72|59.6|57.2|60.3|57.9|59.45|57.05|0
1647260700000|2022-03-14 12:25:00|59.65|57.25|59.97|57.57|60.29|57.89|59.65|57.25|0
1647261000000|2022-03-14 12:30:00|60.09|57.69|60.74|58.34|60.82|58.42|59.84|57.44|0
1647261300000|2022-03-14 12:35:00|60.79|58.39|60.54|58.14|60.79|58.39|59.82|57.42|0
1647261600000|2022-03-14 12:40:00|60.59|58.19|61.19|58.79|61.34|58.94|60.54|58.14|0
1647261900000|2022-03-14 12:45:00|61.17|58.77|60.39|57.99|61.5|59.1|60.39|57.99|0
1647262200000|2022-03-14 12:50:00|60.41|58.01|60.49|58.09|61.54|59.14|59.71|57.31|0
1647262500000|2022-03-14 12:55:00|60.54|58.14|62.56|60.16|62.79|60.39|60.01|57.61|0
1647262800000|2022-03-14 13:00:00|62.54|60.14|62.08|59.68|62.54|60.14|62.08|59.68|0
1647263100000|2022-03-14 13:05:00|61.39|58.99|61.44|59.04|61.51|59.11|61.03|58.63|0
1647263400000|2022-03-14 13:10:00|61.49|59.09|61.43|59.03|62.24|59.84|60.98|58.58|0
1647263700000|2022-03-14 13:15:00|61.38|58.98|61.33|58.93|61.94|59.54|60.98|58.58|0
1647264000000|2022-03-14 13:20:00|61.38|58.98|60.42|58.02|61.59|59.19|60.42|58.02|0
1647264300000|2022-03-14 13:25:00|60.45|58.05|59.62|57.22|60.47|58.07|59.62|57.22|0
1647264600000|2022-03-14 13:30:00|59.47|57.07|58.51|56.11|61.68|59.28|58.51|56.11|0
1647264900000|2022-03-14 13:35:00|58.49|56.09|57.49|55.09|59.22|56.82|56.6|54.2|0
1647265200000|2022-03-14 13:40:00|57.32|54.92|60.47|58.07|60.72|58.32|56.13|53.73|0
1647265500000|2022-03-14 13:45:00|60.59|58.19|60.01|57.61|61.22|58.82|59.47|57.07|0
1647265800000|2022-03-14 13:50:00|59.97|57.57|60.06|57.66|61.02|58.62|59.86|57.46|0
1647266100000|2022-03-14 13:55:00|60.16|57.76|60.31|57.91|61.22|58.82|59.07|56.67|0
1647266400000|2022-03-14 14:00:00|59.94|58.34|59.51|57.91|61.38|59.78|58.62|57.02|0
1647266700000|2022-03-14 14:05:00|59.36|57.76|62.04|60.44|62.06|60.46|59.11|57.51|0
1647267000000|2022-03-14 14:10:00|62.01|60.41|63.51|61.91|63.86|62.26|61.78|60.18|0
1647267300000|2022-03-14 14:15:00|63.33|61.73|60.99|59.39|64.62|63.02|60.99|59.39|0
1647267600000|2022-03-14 14:20:00|61.09|59.49|61.97|60.37|62.04|60.44|60.84|59.24|0
1647267900000|2022-03-14 14:25:00|62.12|60.52|61.3|59.7|62.74|61.14|61.24|59.64|0
1647268200000|2022-03-14 14:30:00|61.35|59.75|60.68|59.08|61.4|59.8|59.92|58.32|0
1647268500000|2022-03-14 14:35:00|60.83|59.23|61.52|59.92|62.32|60.72|60.78|59.18|0
1647268800000|2022-03-14 14:40:00|61.86|60.26|61.45|59.85|62.53|60.93|61.24|59.64|0
1647269100000|2022-03-14 14:45:00|61.29|59.69|61.88|60.28|62.58|60.98|61.19|59.59|0
1647269400000|2022-03-14 14:50:00|61.96|60.36|63.7|62.1|64.21|62.61|61.49|59.89|0
1647269700000|2022-03-14 14:55:00|63.86|62.26|64.53|62.93|64.53|62.93|63.15|61.55|0
1647270000000|2022-03-14 15:00:00|64.85|63.25|63.89|62.29|64.85|63.25|63.41|61.81|0
1647270300000|2022-03-14 15:05:00|64.05|62.45|62.99|61.39|64.42|62.82|62.89|61.29|0
1647270600000|2022-03-14 15:10:00|63.1|61.5|62.12|60.52|63.31|61.71|61.85|60.25|0
1647270900000|2022-03-14 15:15:00|62.07|60.47|62.23|60.63|62.72|61.12|62.02|60.42|0
1647271200000|2022-03-14 15:20:00|62.17|60.57|60.89|59.29|62.17|60.57|60.69|59.09|0
1647271500000|2022-03-14 15:25:00|60.84|59.24|60.33|58.73|61.09|59.49|60.02|58.42|0
1647271800000|2022-03-14 15:30:00|60.43|58.83|60.28|58.68|60.63|59.03|59.82|58.22|0
1647272100000|2022-03-14 15:35:00|60.43|58.83|59.12|57.52|60.43|58.83|58.82|57.22|0
1647272400000|2022-03-14 15:40:00|59.07|57.47|57.34|55.74|59.17|57.57|56.81|55.21|0
1647272700000|2022-03-14 15:45:00|57.29|55.69|56.08|54.48|57.41|55.81|56.04|54.44|0
1647273000000|2022-03-14 15:50:00|56.11|54.51|57.58|55.98|58.7|57.1|54.5|52.9|0
1647273300000|2022-03-14 15:55:00|57.53|55.93|58.31|56.71|58.4|56.8|56.8|55.2|0
1647273600000|2022-03-14 16:00:00|58.16|56.56|56.56|54.96|58.16|56.56|56.51|54.91|0
1647273900000|2022-03-14 16:05:00|56.53|54.93|56.08|54.48|57.33|55.73|55.79|54.19|0
1647274200000|2022-03-14 16:10:00|55.89|54.29|55.51|53.91|56.46|54.86|55.13|53.53|0
1647274500000|2022-03-14 16:15:00|55.41|53.81|56.75|55.15|56.89|55.29|55.41|53.81|0
1647274800000|2022-03-14 16:20:00|56.79|55.19|56.79|55.19|57.03|55.43|55.84|54.24|0
1647275100000|2022-03-14 16:25:00|56.72|55.12|56.94|55.34|57.03|55.43|56.22|54.62|0
1647275400000|2022-03-14 16:30:00|56.74|55.14|56.6|55|57.52|55.92|56.36|54.76|0
1647275700000|2022-03-14 16:35:00|56.65|55.05|56.74|55.14|57.32|55.72|55.81|54.21|0
1647276000000|2022-03-14 16:40:00|56.6|55|56.35|54.75|57.51|55.91|56.12|54.52|0
1647276300000|2022-03-14 16:45:00|56.26|54.66|55.21|53.61|56.26|54.66|54.79|53.19|0
1647276600000|2022-03-14 16:50:00|55.36|53.76|53.44|51.84|55.57|53.97|53.44|51.84|0
1647276900000|2022-03-14 16:55:00|53.4|51.8|53.21|51.61|54.34|52.74|53.21|51.61|0
1647277200000|2022-03-14 17:00:00|53.35|51.75|52.53|50.93|53.58|51.98|52.48|50.88|0
1647277500000|2022-03-14 17:05:00|52.57|50.97|52.43|50.83|53.53|51.93|52.39|50.79|0
1647277800000|2022-03-14 17:10:00|52.57|50.97|55.22|53.62|55.31|53.71|50.82|49.22|0
1647278100000|2022-03-14 17:15:00|55.26|53.66|55.78|54.18|55.85|54.25|54.94|53.34|0
1647278400000|2022-03-14 17:20:00|55.59|53.99|55.68|54.08|55.87|54.27|54.75|53.15|0
1647278700000|2022-03-14 17:25:00|55.8|54.2|54.65|53.05|55.82|54.22|54.47|52.87|0
1647279000000|2022-03-14 17:30:00|55.03|53.43|54.01|52.41|55.05|53.45|53.05|51.45|0
1647279300000|2022-03-14 17:35:00|53.96|52.36|52.82|51.22|53.96|52.36|52.55|50.95|0
1647279600000|2022-03-14 17:40:00|53|51.4|53.09|51.49|53.55|51.95|52.41|50.81|0
1647279900000|2022-03-14 17:45:00|53.11|51.51|52.5|50.9|53.87|52.27|52.32|50.72|0
1647280200000|2022-03-14 17:50:00|52.73|51.13|54|52.4|54.51|52.91|52.73|51.13|0
1647280500000|2022-03-14 17:55:00|53.86|52.26|53.31|51.71|54.79|53.19|53.22|51.62|0
1647280800000|2022-03-14 18:00:00|53.22|51.62|53.13|51.53|53.41|51.81|52.86|51.26|0
1647281100000|2022-03-14 18:05:00|53.09|51.49|53.77|52.17|54.23|52.63|53.09|51.49|0
1647281400000|2022-03-14 18:10:00|53.81|52.21|53.7|52.1|54.09|52.49|53.17|51.57|0
1647281700000|2022-03-14 18:15:00|53.67|52.07|52.74|51.14|53.72|52.12|52.58|50.98|0
1647282000000|2022-03-14 18:20:00|52.9|51.3|52.16|50.56|53.08|51.48|51.82|50.22|0
1647282300000|2022-03-14 18:25:00|52.22|50.62|51.82|50.22|52.58|50.98|51.73|50.13|0
1647282600000|2022-03-14 18:30:00|51.86|50.26|52.99|51.39|52.99|51.39|51.71|50.11|0
1647282900000|2022-03-14 18:35:00|52.94|51.34|53.39|51.79|53.94|52.34|52.94|51.34|0
1647283200000|2022-03-14 18:40:00|53.53|51.93|52.89|51.29|53.6|52|52.53|50.93|0
1647283500000|2022-03-14 18:45:00|52.96|51.36|52.4|50.8|52.98|51.38|52.26|50.66|0
1647283800000|2022-03-14 18:50:00|52.44|50.84|53.8|52.2|53.8|52.2|52.08|50.48|0
1647284100000|2022-03-14 18:55:00|53.76|52.16|54.03|52.43|54.33|52.73|53.32|51.72|0
1647284400000|2022-03-14 19:00:00|53.94|52.34|54.95|53.35|55.51|53.91|53.57|51.97|0
1647284700000|2022-03-14 19:05:00|54.72|53.12|53.54|51.94|54.77|53.17|53.2|51.6|0
1647285000000|2022-03-14 19:10:00|53.57|51.97|55.75|54.15|55.89|54.29|53.43|51.83|0
1647285300000|2022-03-14 19:15:00|55.7|54.1|55.33|53.73|56.84|55.24|55.05|53.45|0
1647285600000|2022-03-14 19:20:00|55.3|53.7|56.17|54.57|56.31|54.71|54.91|53.31|0
1647285900000|2022-03-14 19:25:00|56.03|54.43|55|53.4|56.08|54.48|54.86|53.26|0
1647286200000|2022-03-14 19:30:00|55.04|53.44|53.39|51.79|55.04|53.44|52.85|51.25|0
1647286500000|2022-03-14 19:35:00|53.43|51.83|54.03|52.43|54.16|52.56|52.87|51.27|0
1647286800000|2022-03-14 19:40:00|53.98|52.38|54.78|53.18|54.78|53.18|53.57|51.97|0
1647287100000|2022-03-14 19:45:00|55.23|53.63|54.67|53.07|55.88|54.28|54.12|52.52|0
1647287400000|2022-03-14 19:50:00|54.02|52.42|53.66|52.06|54.6|53|53.25|51.65|0
1647287700000|2022-03-14 19:55:00|53.75|52.15|54.03|52.43|55.13|53.53|53.75|52.15|0
1647288000000|2022-03-14 20:00:00|54.39|52.79|55.18|53.58|55.74|54.14|54.16|52.56|0
1647288300000|2022-03-14 20:05:00|55.14|53.54|56.17|54.57|56.17|54.57|55.14|53.54|0
1647288600000|2022-03-14 20:10:00|56.12|54.52|55.79|54.19|56.31|54.71|55.79|54.19|0
1647288900000|2022-03-14 20:15:00|55.99|53.99|56.01|54.01|56.15|54.15|55.8|53.8|0
1647289200000|2022-03-14 20:20:00|55.99|53.99|55.77|53.77|56.08|54.08|55.75|53.75|0
1647289500000|2022-03-14 20:25:00|55.8|53.8|55.56|53.56|55.86|53.86|55.54|53.54|0
1647289800000|2022-03-14 20:30:00|55.51|53.51|55.65|53.65|55.84|53.84|55.47|53.47|0
1647290100000|2022-03-14 20:35:00|55.61|53.61|55.65|53.65|55.7|53.7|55.51|53.51|0
1647290400000|2022-03-14 20:40:00|55.63|53.63|55.56|53.56|55.89|53.89|55.42|53.42|0
1647290700000|2022-03-14 20:45:00|55.49|53.49|55.37|53.37|55.74|53.74|55.37|53.37|0
1647291000000|2022-03-14 20:50:00|55.42|53.42|55.46|53.46|55.51|53.51|55.32|53.32|0
1647291300000|2022-03-14 20:55:00|55.44|53.44|55.76|53.76|55.9|53.9|55.39|53.39|0
1647291600000|2022-03-14 21:00:00|55.74|53.74|55.77|53.77|55.77|53.77|55.65|53.65|0
1647291900000|2022-03-14 21:05:00|55.74|53.74|55.77|53.77|55.77|53.77|55.7|53.7|0
1647292200000|2022-03-14 21:10:00|55.7|53.7|55.7|53.7|55.7|53.7|55.7|53.7|0
1647292500000|2022-03-14 21:15:00|55.69|53.69|55.66|53.66|55.69|53.69|55.66|53.66|0
1647292800000|2022-03-14 21:20:00|55.57|53.57|55.45|53.45|55.58|53.58|55.26|53.26|0
1647293100000|2022-03-14 21:25:00|55.42|53.42|55.33|53.33|55.43|53.43|55.3|53.3|0
1647293400000|2022-03-14 21:30:00|55.38|53.38|55.39|53.39|55.45|53.45|55.37|53.37|0
1647293700000|2022-03-14 21:35:00|55.34|53.34|55.38|53.38|55.4|53.4|55.34|53.34|0
1647294000000|2022-03-14 21:40:00|55.36|53.36|55.46|53.46|55.55|53.55|55.36|53.36|0
1647294300000|2022-03-14 21:45:00|55.47|53.47|55.51|53.51|55.52|53.52|55.47|53.47|0
1647294600000|2022-03-14 21:50:00|55.5|53.5|56.03|54.03|56.08|54.08|55.49|53.49|0
1647294900000|2022-03-14 21:55:00|56.02|54.02|56.2|54.2|56.24|54.24|56.02|54.02|0
1647295200000|2022-03-14 22:00:00|55.7|53.7|55.96|53.96|56.17|54.17|55.7|53.7|0
1647295500000|2022-03-14 22:05:00|56|54|55.6|53.6|56|54|55.53|53.53|0
1647295800000|2022-03-14 22:10:00|55.67|53.67|55.81|53.81|56.05|54.05|55.67|53.67|0
1647296100000|2022-03-14 22:15:00|55.83|53.83|55.67|53.67|55.88|53.88|55.62|53.62|0
1647296400000|2022-03-14 22:20:00|55.69|53.69|55.72|53.72|55.76|53.76|55.62|53.62|0
1647296700000|2022-03-14 22:25:00|55.69|53.69|55.25|53.25|55.76|53.76|55.11|53.11|0
1647297000000|2022-03-14 22:30:00|55.27|53.27|56.21|54.21|56.51|54.51|55.06|53.06|0
1647297300000|2022-03-14 22:35:00|56.18|54.18|57.08|55.08|57.23|55.23|56.18|54.18|0
1647297600000|2022-03-14 22:40:00|57.1|55.1|56.77|54.77|57.18|55.18|56.68|54.68|0
1647297900000|2022-03-14 22:45:00|56.79|54.79|56.94|54.94|57.32|55.32|56.75|54.75|0
1647298200000|2022-03-14 22:50:00|56.91|54.91|56.74|54.74|57.01|55.01|56.7|54.7|0
1647298500000|2022-03-14 22:55:00|56.72|54.72|56.7|54.7|56.93|54.93|56.65|54.65|0
1647298800000|2022-03-14 23:00:00|56.74|54.74|56.17|54.17|56.89|54.89|56.08|54.08|0
1647299100000|2022-03-14 23:05:00|56.13|54.13|56.31|54.31|56.5|54.5|56.08|54.08|0
1647299400000|2022-03-14 23:10:00|56.27|54.27|56.31|54.31|56.31|54.31|55.8|53.8|0
1647299700000|2022-03-14 23:15:00|56.34|54.34|56.6|54.6|56.64|54.64|56.22|54.22|0
1647300000000|2022-03-14 23:20:00|56.69|54.69|56.36|54.36|56.71|54.71|56.36|54.36|0
1647300300000|2022-03-14 23:25:00|56.31|54.31|56.5|54.5|56.69|54.69|56.31|54.31|0
1647300600000|2022-03-14 23:30:00|56.54|54.54|56.38|54.38|56.78|54.78|56.31|54.31|0
1647300900000|2022-03-14 23:35:00|56.4|54.4|56.8|54.8|56.87|54.87|56.4|54.4|0
1647301200000|2022-03-14 23:40:00|56.78|54.78|56.61|54.61|56.9|54.9|56.45|54.45|0
1647301500000|2022-03-14 23:45:00|56.64|54.64|56.23|54.23|56.71|54.71|56.07|54.07|0
1647301800000|2022-03-14 23:50:00|56.16|54.16|56.11|54.11|56.26|54.26|55.97|53.97|0
1647302100000|2022-03-14 23:55:00|56.16|54.16|56.06|54.06|56.28|54.28|55.97|53.97|0
1647302400000|2022-03-15 00:00:00|56.02|54.02|55.76|53.76|56.35|54.35|55.64|53.64|0
1647302700000|2022-03-15 00:05:00|55.92|53.92|56.13|54.13|56.34|54.34|55.87|53.87|0
1647303000000|2022-03-15 00:10:00|56.2|54.2|55.22|53.22|56.27|54.27|55.03|53.03|0
1647303300000|2022-03-15 00:15:00|55.17|53.17|54.98|52.98|55.17|53.17|54.68|52.68|0
1647303600000|2022-03-15 00:20:00|54.94|52.94|55.31|53.31|55.33|53.33|54.94|52.94|0
1647303900000|2022-03-15 00:25:00|55.4|53.4|55.26|53.26|55.4|53.4|55|53|0
1647304200000|2022-03-15 00:30:00|55.31|53.31|55.96|53.96|55.96|53.96|55.28|53.28|0
1647304500000|2022-03-15 00:35:00|55.98|53.98|55.86|53.86|56.57|54.57|55.82|53.82|0
1647304800000|2022-03-15 00:40:00|55.77|53.77|55.72|53.72|55.82|53.82|55.54|53.54|0
1647305100000|2022-03-15 00:45:00|55.63|53.63|55.35|53.35|56.33|54.33|55.35|53.35|0
1647305400000|2022-03-15 00:50:00|55.39|53.39|55.39|53.39|55.44|53.44|55.25|53.25|0
1647305700000|2022-03-15 00:55:00|55.37|53.37|55.39|53.39|55.81|53.81|55.07|53.07|0
1647306000000|2022-03-15 01:00:00|55.44|53.44|55.58|53.58|55.81|53.81|55.3|53.3|0
1647306300000|2022-03-15 01:05:00|55.53|53.53|54.97|52.97|55.55|53.55|54.97|52.97|0
1647306600000|2022-03-15 01:10:00|55.06|53.06|55.11|53.11|55.27|53.27|54.95|52.95|0
1647306900000|2022-03-15 01:15:00|55.06|53.06|54.64|52.64|55.18|53.18|54.64|52.64|0
1647307200000|2022-03-15 01:20:00|54.69|52.69|55.73|53.73|55.73|53.73|54.6|52.6|0
1647307500000|2022-03-15 01:25:00|55.66|53.66|55.17|53.17|56.32|54.32|55.01|53.01|0
1647307800000|2022-03-15 01:30:00|55.2|53.2|54.13|52.13|55.43|53.43|54.09|52.09|0
1647308100000|2022-03-15 01:35:00|54.18|52.18|54.36|52.36|54.59|52.59|53.58|51.58|0
1647308400000|2022-03-15 01:40:00|54.34|52.34|54.73|52.73|54.98|52.98|54.29|52.29|0
1647308700000|2022-03-15 01:45:00|54.77|52.77|54.91|52.91|55.14|53.14|54.5|52.5|0
1647309000000|2022-03-15 01:50:00|54.82|52.82|53.99|51.99|55.38|53.38|53.81|51.81|0
1647309300000|2022-03-15 01:55:00|53.94|51.94|54.36|52.36|54.65|52.65|53.53|51.53|0
1647309600000|2022-03-15 02:00:00|54.38|52.38|54.95|52.95|55.19|53.19|54.36|52.36|0
1647309900000|2022-03-15 02:05:00|54.82|52.82|55.32|53.32|55.37|53.37|54.82|52.82|0
1647310200000|2022-03-15 02:10:00|55.3|53.3|55.58|53.58|55.84|53.84|55.14|53.14|0
1647310500000|2022-03-15 02:15:00|55.65|53.65|55.72|53.72|56.31|54.31|55.23|53.23|0
1647310800000|2022-03-15 02:20:00|55.76|53.76|55.69|53.69|55.81|53.81|55.23|53.23|0
1647311100000|2022-03-15 02:25:00|55.72|53.72|56.16|54.16|56.16|54.16|55.44|53.44|0
1647311400000|2022-03-15 02:30:00|56.19|54.19|56.68|54.68|56.82|54.82|55.76|53.76|0
1647311700000|2022-03-15 02:35:00|56.59|54.59|57.32|55.32|57.78|55.78|56.59|54.59|0
1647312000000|2022-03-15 02:40:00|57.27|55.27|56.87|54.87|57.42|55.42|56.82|54.82|0
1647312300000|2022-03-15 02:45:00|56.82|54.82|56.87|54.87|57.44|55.44|56.75|54.75|0
1647312600000|2022-03-15 02:50:00|56.91|54.91|56.68|54.68|56.98|54.98|56.49|54.49|0
1647312900000|2022-03-15 02:55:00|56.7|54.7|56.65|54.65|56.82|54.82|56.32|54.32|0
1647313200000|2022-03-15 03:00:00|56.63|54.63|56.91|54.91|57.25|55.25|56.48|54.48|0
1647313500000|2022-03-15 03:05:00|56.89|54.89|56.5|54.5|57.31|55.31|56.25|54.25|0
1647313800000|2022-03-15 03:10:00|56.53|54.53|56.48|54.48|56.62|54.62|56.24|54.24|0
1647314100000|2022-03-15 03:15:00|56.53|54.53|56.38|54.38|56.62|54.62|56.29|54.29|0
1647314400000|2022-03-15 03:20:00|56.34|54.34|56.81|54.81|56.86|54.86|56.29|54.29|0
1647314700000|2022-03-15 03:25:00|56.76|54.76|56.33|54.33|56.81|54.81|56.19|54.19|0
1647315000000|2022-03-15 03:30:00|56.4|54.4|56.62|54.62|56.62|54.62|56.26|54.26|0
1647315300000|2022-03-15 03:35:00|56.54|54.54|56.4|54.4|56.71|54.71|56.4|54.4|0
1647315600000|2022-03-15 03:40:00|56.38|54.38|56.07|54.07|56.52|54.52|55.72|53.72|0
1647315900000|2022-03-15 03:45:00|56.05|54.05|55.72|53.72|56.12|54.12|55.67|53.67|0
1647316200000|2022-03-15 03:50:00|55.76|53.76|56.16|54.16|56.19|54.19|55.69|53.69|0
1647316500000|2022-03-15 03:55:00|56.14|54.14|56.18|54.18|56.37|54.37|56.02|54.02|0
1647316800000|2022-03-15 04:00:00|56.23|54.23|56.09|54.09|56.23|54.23|55.88|53.88|0
1647317100000|2022-03-15 04:05:00|56.06|54.06|55.9|53.9|56.09|54.09|55.9|53.9|0
1647317400000|2022-03-15 04:10:00|55.95|53.95|56.01|54.01|56.09|54.09|55.9|53.9|0
1647317700000|2022-03-15 04:15:00|56.04|54.04|56.08|54.08|56.09|54.09|55.97|53.97|0
1647318000000|2022-03-15 04:20:00|56.04|54.04|56.08|54.08|56.08|54.08|55.92|53.92|0
1647318300000|2022-03-15 04:25:00|56.04|54.04|54.91|52.91|56.37|54.37|54.91|52.91|0
1647318600000|2022-03-15 04:30:00|54.86|52.86|55.37|53.37|55.54|53.54|54.86|52.86|0
1647318900000|2022-03-15 04:35:00|55.39|53.39|55.32|53.32|55.44|53.44|55.07|53.07|0
1647319200000|2022-03-15 04:40:00|55.3|53.3|55.46|53.46|55.51|53.51|55.18|53.18|0
1647319500000|2022-03-15 04:45:00|55.51|53.51|55.37|53.37|55.56|53.56|55.27|53.27|0
1647319800000|2022-03-15 04:50:00|55.34|53.34|55.51|53.51|55.55|53.55|55.32|53.32|0
1647320100000|2022-03-15 04:55:00|55.53|53.53|55.46|53.46|55.55|53.55|55.46|53.46|0
1647320400000|2022-03-15 05:00:00|55.55|53.55|54.71|52.71|55.55|53.55|54.67|52.67|0
1647320700000|2022-03-15 05:05:00|54.73|52.73|54.8|52.8|55.15|53.15|54.66|52.66|0
1647321000000|2022-03-15 05:10:00|54.78|52.78|54.75|52.75|54.92|52.92|54.39|52.39|0
1647321300000|2022-03-15 05:15:00|54.71|52.71|54.61|52.61|55.13|53.13|54.55|52.55|0
1647321600000|2022-03-15 05:20:00|54.38|52.38|54.47|52.47|54.52|52.52|53.97|51.97|0
1647321900000|2022-03-15 05:25:00|54.45|52.45|54.43|52.43|54.47|52.47|54.2|52.2|0
1647322200000|2022-03-15 05:30:00|54.45|52.45|54.84|52.84|54.87|52.87|54.24|52.24|0
1647322500000|2022-03-15 05:35:00|54.8|52.8|54.38|52.38|55|53|54.33|52.33|0
1647322800000|2022-03-15 05:40:00|54.42|52.42|54.42|52.42|54.86|52.86|54.24|52.24|0
1647323100000|2022-03-15 05:45:00|54.33|52.33|54.56|52.56|54.56|52.56|54.05|52.05|0
1647323400000|2022-03-15 05:50:00|54.51|52.51|53.73|51.73|54.56|52.56|53.68|51.68|0
1647323700000|2022-03-15 05:55:00|53.71|51.71|54.05|52.05|54.14|52.14|53.64|51.64|0
1647324000000|2022-03-15 06:00:00|53.96|51.96|53.29|51.29|54.05|52.05|53.18|51.18|0
1647324300000|2022-03-15 06:05:00|53.41|51.41|53.91|51.91|53.96|51.96|53.18|51.18|0
1647324600000|2022-03-15 06:10:00|53.82|51.82|54.23|52.23|54.55|52.55|53.77|51.77|0
1647324900000|2022-03-15 06:15:00|54.21|52.21|53.63|51.63|54.32|52.32|53.54|51.54|0
1647325200000|2022-03-15 06:20:00|53.59|51.59|54.18|52.18|54.32|52.32|53.59|51.59|0
1647325500000|2022-03-15 06:25:00|54.13|52.13|53.9|51.9|54.27|52.27|53.81|51.81|0
1647325800000|2022-03-15 06:30:00|53.88|51.88|53.81|51.81|54.06|52.06|53.49|51.49|0
1647326100000|2022-03-15 06:35:00|53.86|51.86|54.6|52.6|54.76|52.76|53.76|51.76|0
1647326400000|2022-03-15 06:40:00|54.62|52.62|54.64|52.64|54.87|52.87|54.28|52.28|0
1647326700000|2022-03-15 06:45:00|54.62|52.62|53.82|51.82|54.64|52.64|53.77|51.77|0
1647327000000|2022-03-15 06:50:00|53.84|51.84|53.79|51.79|54|52|53.41|51.41|0
1647327300000|2022-03-15 06:55:00|53.86|51.86|53.81|51.81|54.02|52.02|53.68|51.68|0
1647327600000|2022-03-15 07:00:00|53.9|51.9|52.1|50.1|53.93|51.93|52.01|50.01|0
1647327900000|2022-03-15 07:05:00|51.99|50.39|52.61|51.01|52.97|51.37|51.9|50.3|0
1647328200000|2022-03-15 07:10:00|52.57|50.97|49.36|47.76|52.68|51.08|49.15|47.55|0
1647328500000|2022-03-15 07:15:00|49.53|47.93|50.48|48.88|50.61|49.01|49.32|47.72|0
1647328800000|2022-03-15 07:20:00|50.57|48.97|50.83|49.23|51.23|49.63|50.18|48.58|0
1647329100000|2022-03-15 07:25:00|51.05|49.45|49.83|48.23|51.05|49.45|49.83|48.23|0
1647329400000|2022-03-15 07:30:00|49.85|48.25|49.87|48.27|50.63|49.03|49.48|47.88|0
1647329700000|2022-03-15 07:35:00|49.83|48.23|50.13|48.53|50.3|48.7|49.61|48.01|0
1647330000000|2022-03-15 07:40:00|50.04|48.44|50.57|48.65|50.85|49.01|49.85|48.25|0
1647330300000|2022-03-15 07:45:00|50.64|48.72|50.39|48.47|50.92|49|49.98|48.06|0
1647330600000|2022-03-15 07:50:00|50.46|48.54|53.91|51.99|54.14|52.22|49.83|47.91|0
1647330900000|2022-03-15 07:55:00|54.02|52.1|54.14|52.22|54.29|52.37|53.64|51.72|0
1647331200000|2022-03-15 08:00:00|54.21|52.29|54.07|52.15|54.37|52.45|53.28|51.36|0
1647331500000|2022-03-15 08:05:00|54.05|52.13|54.79|52.71|57.73|55.65|54.03|52.11|0
1647331800000|2022-03-15 08:10:00|54.84|52.76|54.06|51.98|54.84|52.76|53.74|51.66|0
1647332100000|2022-03-15 08:15:00|53.83|51.75|53.09|51.01|53.97|51.89|53|50.92|0
1647332400000|2022-03-15 08:20:00|53.2|51.12|52.66|50.58|53.56|51.48|52.2|50.12|0
1647332700000|2022-03-15 08:25:00|52.57|50.49|52.77|50.69|53.4|51.32|52.44|50.36|0
1647333000000|2022-03-15 08:30:00|52.79|50.71|52.77|50.69|52.79|50.71|51.91|49.83|0
1647333300000|2022-03-15 08:35:00|52.75|50.67|52.19|50.11|53.29|51.21|52.1|50.02|0
1647333600000|2022-03-15 08:40:00|52.17|50.09|52.66|50.58|53.17|51.09|52.15|50.07|0
1647333900000|2022-03-15 08:45:00|52.63|50.55|51.97|49.89|52.63|50.55|51.59|49.51|0
1647334200000|2022-03-15 08:50:00|51.99|49.91|51.77|49.69|51.99|49.91|51.2|49.12|0
1647334500000|2022-03-15 08:55:00|51.83|49.75|51.02|48.94|51.86|49.78|50.65|48.57|0
1647334800000|2022-03-15 09:00:00|50.94|48.86|51.02|48.94|51.39|49.31|50.74|48.66|0
1647335100000|2022-03-15 09:05:00|51|48.92|50.28|48.2|51|48.92|49.9|47.82|0
1647335400000|2022-03-15 09:10:00|50.3|48.22|51.02|48.94|51.06|48.98|49.94|47.86|0
1647335700000|2022-03-15 09:15:00|51|48.92|50.67|48.59|51.15|49.07|50.45|48.37|0
1647336000000|2022-03-15 09:20:00|50.84|48.76|52.11|50.03|52.11|50.03|50.58|48.5|0
1647336300000|2022-03-15 09:25:00|52.16|50.08|52.38|50.3|52.82|50.74|52.11|50.03|0
1647336600000|2022-03-15 09:30:00|52.44|50.36|52.57|50.49|53.27|51.19|52.33|50.25|0
1647336900000|2022-03-15 09:35:00|52.62|50.54|52.8|50.72|52.82|50.74|52.09|50.01|0
1647337200000|2022-03-15 09:40:00|52.78|50.7|53.9|51.82|54.17|52.09|52.55|50.47|0
1647337500000|2022-03-15 09:45:00|53.85|51.77|53.92|51.84|54.58|52.5|53.69|51.61|0
1647337800000|2022-03-15 09:50:00|53.96|51.88|52.68|50.6|54.1|52.02|52.68|50.6|0
1647338100000|2022-03-15 09:55:00|52.73|50.65|52.93|50.85|53.13|51.05|52.24|50.16|0
1647338400000|2022-03-15 10:00:00|53.04|50.96|53.4|51.32|53.64|51.56|52.84|50.76|0
1647338700000|2022-03-15 10:05:00|53.44|51.36|53.39|51.31|54.01|51.93|53.13|51.05|0
1647339000000|2022-03-15 10:10:00|53.44|51.36|54.5|52.42|54.64|52.56|53.39|51.31|0
1647339300000|2022-03-15 10:15:00|54.48|52.4|54.25|52.17|54.71|52.63|53.96|51.88|0
1647339600000|2022-03-15 10:20:00|54.21|52.13|54.46|52.38|54.92|52.84|53.44|51.36|0
1647339900000|2022-03-15 10:25:00|54.48|52.4|54.75|52.67|54.96|52.88|54.39|52.31|0
1647340200000|2022-03-15 10:30:00|54.94|52.86|55.65|53.57|55.68|53.6|54.75|52.67|0
1647340500000|2022-03-15 10:35:00|55.72|53.64|55.67|53.59|56.05|53.97|55.63|53.55|0
1647340800000|2022-03-15 10:40:00|55.6|53.52|54.89|52.81|55.6|53.52|54.82|52.74|0
1647341100000|2022-03-15 10:45:00|54.96|52.88|55.44|53.36|55.44|53.36|54.91|52.83|0
1647341400000|2022-03-15 10:50:00|55.35|53.27|56.91|54.83|56.94|54.86|55.3|53.22|0
1647341700000|2022-03-15 10:55:00|56.84|54.76|54.86|52.78|58.64|56.56|54.86|52.78|0
1647342000000|2022-03-15 11:00:00|54.96|52.88|55.79|53.71|55.89|53.81|54.96|52.88|0
1647342300000|2022-03-15 11:05:00|55.77|53.69|56.62|54.54|56.69|54.61|55.75|53.67|0
1647342600000|2022-03-15 11:10:00|56.64|54.56|57.09|55.01|57.09|55.01|56.24|54.16|0
1647342900000|2022-03-15 11:15:00|55.49|53.41|54.88|52.8|55.81|53.73|54.81|52.73|0
1647343200000|2022-03-15 11:20:00|54.9|52.82|53.86|51.78|54.92|52.84|53.56|51.48|0
1647343500000|2022-03-15 11:25:00|53.93|51.85|53.97|51.89|54.48|52.4|53.6|51.52|0
1647343800000|2022-03-15 11:30:00|53.95|51.87|54.55|52.47|54.55|52.47|53.65|51.57|0
1647344100000|2022-03-15 11:35:00|54.52|52.44|54.36|52.28|54.78|52.7|54.15|52.07|0
1647344400000|2022-03-15 11:40:00|54.31|52.23|55.25|53.17|55.48|53.4|53.69|51.61|0
1647344700000|2022-03-15 11:45:00|55.11|53.03|54.6|52.52|55.34|53.26|54.6|52.52|0
1647345000000|2022-03-15 11:50:00|54.65|52.57|54.92|52.84|55.11|53.03|54.46|52.38|0
1647345300000|2022-03-15 11:55:00|54.9|52.82|55.41|53.33|55.67|53.59|54.85|52.77|0
1647345600000|2022-03-15 12:00:00|55.34|53.26|55.66|53.58|55.9|53.82|54.81|52.73|0
1647345900000|2022-03-15 12:05:00|55.62|53.54|55.15|53.07|55.99|53.91|55.03|52.95|0
1647346200000|2022-03-15 12:10:00|55.2|53.12|56.18|54.1|56.18|54.1|55.2|53.12|0
1647346500000|2022-03-15 12:15:00|56.13|54.05|56.27|54.19|56.51|54.43|55.9|53.82|0
1647346800000|2022-03-15 12:20:00|56.36|54.28|57.07|54.99|57.5|55.42|56.34|54.26|0
1647347100000|2022-03-15 12:25:00|57.12|55.04|56.36|54.28|57.12|55.04|56.36|54.28|0
1647347400000|2022-03-15 12:30:00|56.57|54.49|58.54|56.46|59.7|57.62|56.34|54.26|0
1647347700000|2022-03-15 12:35:00|58.62|56.54|58.57|56.49|58.86|56.78|58.08|56|0
1647348000000|2022-03-15 12:40:00|58.62|56.54|57.94|55.86|59.25|57.17|57.51|55.43|0
1647348300000|2022-03-15 12:45:00|57.99|55.91|58.42|56.34|58.45|56.37|57.58|55.5|0
1647348600000|2022-03-15 12:50:00|58.37|56.29|57.89|55.81|58.37|56.29|57.74|55.66|0
1647348900000|2022-03-15 12:55:00|57.86|55.78|58.18|56.1|58.37|56.29|57.79|55.71|0
1647349200000|2022-03-15 13:00:00|58.13|56.05|58.56|56.48|58.57|56.49|57.93|55.85|0
1647349500000|2022-03-15 13:05:00|58.52|56.44|58.42|56.34|58.95|56.87|58.22|56.14|0
1647349800000|2022-03-15 13:10:00|58.47|56.39|59.1|57.02|60.04|57.96|58.47|56.39|0
1647350100000|2022-03-15 13:15:00|59.25|57.17|58.9|56.82|59.44|57.36|58.8|56.72|0
1647350400000|2022-03-15 13:20:00|58.95|56.87|58.32|56.24|59.05|56.97|58.32|56.24|0
1647350700000|2022-03-15 13:25:00|58.61|56.53|59.49|57.41|59.64|57.56|57.83|55.75|0
1647351000000|2022-03-15 13:30:00|59.24|57.16|60.88|58.8|62.4|60.32|59.24|57.16|0
1647351300000|2022-03-15 13:35:00|61.18|59.1|59.83|57.75|62.09|60.01|59.58|57.5|0
1647351600000|2022-03-15 13:40:00|60.08|58|56.82|54.74|60.78|58.7|56.82|54.74|0
1647351900000|2022-03-15 13:45:00|56.99|54.91|58.07|55.99|58.31|56.23|56.79|54.71|0
1647352200000|2022-03-15 13:50:00|58.02|55.94|58.36|56.28|59.14|57.06|57.73|55.65|0
1647352500000|2022-03-15 13:55:00|58.21|56.13|60.44|58.36|60.87|58.79|58.21|56.13|0
1647352800000|2022-03-15 14:00:00|60.37|58.29|60.64|58.56|62.12|60.04|58.51|56.43|0
1647353100000|2022-03-15 14:05:00|60.69|58.61|58.95|56.87|61.06|58.98|58.75|56.67|0
1647353400000|2022-03-15 14:10:00|59.15|57.07|57.97|55.89|59.64|57.56|57.35|55.27|0
1647353700000|2022-03-15 14:15:00|57.73|55.65|59.34|57.26|59.59|57.51|57.56|55.48|0
1647354000000|2022-03-15 14:20:00|59.69|57.61|61.03|58.95|61.03|58.95|59.54|57.46|0
1647354300000|2022-03-15 14:25:00|60.93|58.85|60.86|58.78|61.23|59.15|58.76|56.68|0
1647354600000|2022-03-15 14:30:00|61.16|59.08|61.34|59.26|62.36|60.28|60.66|58.58|0
1647354900000|2022-03-15 14:35:00|61.31|59.23|61.82|59.74|62.54|60.46|61.26|59.18|0
1647355200000|2022-03-15 14:40:00|61.98|59.9|62|59.92|62.54|60.46|61.31|59.23|0
1647355500000|2022-03-15 14:45:00|62.13|60.05|61.12|59.04|63.85|61.77|61.12|59.04|0
1647355800000|2022-03-15 14:50:00|61.38|59.3|60.36|58.28|61.38|59.3|59.91|57.83|0
1647356100000|2022-03-15 14:55:00|60.26|58.18|60.5|58.42|61.41|59.33|59.93|57.85|0
1647356400000|2022-03-15 15:00:00|60.85|58.77|61.71|59.63|61.71|59.63|60.55|58.47|0
1647356700000|2022-03-15 15:05:00|61.66|59.58|61.76|59.68|61.97|59.89|61.35|59.27|0
1647357000000|2022-03-15 15:10:00|61.71|59.63|61.71|59.63|62.07|59.99|61.15|59.07|0
1647357300000|2022-03-15 15:15:00|61.56|59.48|61.86|59.78|62.02|59.94|60.74|58.66|0
1647357600000|2022-03-15 15:20:00|61.96|59.88|61.4|59.32|62.27|60.19|60.54|58.46|0
1647357900000|2022-03-15 15:25:00|61.35|59.27|63.41|61.49|63.44|61.52|61.25|59.17|0
1647358200000|2022-03-15 15:30:00|63.49|61.57|64.17|62.25|64.17|62.25|63.07|61.15|0
1647358500000|2022-03-15 15:35:00|64.12|62.2|64.48|62.56|64.75|62.83|64.12|62.2|0
1647358800000|2022-03-15 15:40:00|64.43|62.51|64.17|62.25|65.07|63.15|63.54|61.62|0
1647359100000|2022-03-15 15:45:00|64.27|62.35|65.07|63.15|65.12|63.2|64.01|62.09|0
1647359400000|2022-03-15 15:50:00|65.12|63.2|63.38|61.46|65.55|63.63|63.01|61.09|0
1647359700000|2022-03-15 15:55:00|63.48|61.56|62.08|60.16|63.48|61.56|60.55|58.63|0
1647360000000|2022-03-15 16:00:00|61.87|59.95|61.8|59.88|62.78|60.86|60.84|58.92|0
1647360300000|2022-03-15 16:05:00|61.75|59.83|63.98|62.06|64.34|62.42|61.34|59.42|0
1647360600000|2022-03-15 16:10:00|63.92|62|64.03|62.11|64.34|62.42|63.4|61.48|0
1647360900000|2022-03-15 16:15:00|64.05|62.13|63.91|61.99|64.45|62.53|63.11|61.19|0
1647361200000|2022-03-15 16:20:00|63.78|61.86|64.91|62.99|64.91|62.99|63.33|61.41|0
1647361500000|2022-03-15 16:25:00|64.86|62.94|65.69|63.77|65.77|63.85|64.81|62.89|0
1647361800000|2022-03-15 16:30:00|65.58|63.66|64.39|62.47|66.01|64.09|64.33|62.41|0
1647362100000|2022-03-15 16:35:00|64.49|62.57|65.29|63.37|65.45|63.53|64.46|62.54|0
1647362400000|2022-03-15 16:40:00|65.34|63.42|63.8|61.88|65.34|63.42|63.8|61.88|0
1647362700000|2022-03-15 16:45:00|63.85|61.93|64.12|62.2|65.34|63.42|63.7|61.78|0
1647363000000|2022-03-15 16:50:00|64.07|62.15|63.23|61.31|64.18|62.26|62.51|60.59|0
1647363300000|2022-03-15 16:55:00|63.18|61.26|64.7|62.78|64.81|62.89|63.18|61.26|0
1647363600000|2022-03-15 17:00:00|64.81|62.89|65.5|63.58|65.87|63.95|64.7|62.78|0
1647363900000|2022-03-15 17:05:00|65.44|63.52|64.22|62.3|65.55|63.63|63.96|62.04|0
1647364200000|2022-03-15 17:10:00|64.14|62.22|62.5|60.58|64.14|62.22|62.45|60.53|0
1647364500000|2022-03-15 17:15:00|62.55|60.63|62.5|60.58|63.33|61.41|62.24|60.32|0
1647364800000|2022-03-15 17:20:00|62.45|60.53|63.38|61.46|63.64|61.72|62.34|60.42|0
1647365100000|2022-03-15 17:25:00|63.35|61.43|61.57|59.65|64.17|62.25|61.57|59.65|0
1647365400000|2022-03-15 17:30:00|61.6|59.68|62.08|60.16|62.55|60.63|61.09|59.17|0
1647365700000|2022-03-15 17:35:00|62.19|60.27|61.88|59.96|62.8|60.88|61.72|59.8|0
1647366000000|2022-03-15 17:40:00|61.98|60.06|62.65|60.73|63.22|61.3|61.62|59.7|0
1647366300000|2022-03-15 17:45:00|62.75|60.83|62.34|60.42|63.11|61.19|62.08|60.16|0
1647366600000|2022-03-15 17:50:00|62.44|60.52|62.95|61.03|63.19|61.27|62.44|60.52|0
1647366900000|2022-03-15 17:55:00|63.01|61.09|63.84|61.92|64.21|62.29|62.9|60.98|0
1647367200000|2022-03-15 18:00:00|63.68|61.76|61.97|60.05|64.31|62.39|61.82|59.9|0
1647367500000|2022-03-15 18:05:00|62.18|60.26|63.31|61.39|63.47|61.55|61.66|59.74|0
1647367800000|2022-03-15 18:10:00|63.11|61.19|62.33|60.41|63.47|61.55|61.92|60|0
1647368100000|2022-03-15 18:15:00|62.28|60.36|60.54|58.62|62.38|60.46|60.19|58.27|0
1647368400000|2022-03-15 18:20:00|60.59|58.67|61|59.08|61.25|59.33|60.11|58.19|0
1647368700000|2022-03-15 18:25:00|61.15|59.23|61.45|59.53|61.86|59.94|60.79|58.87|0
1647369000000|2022-03-15 18:30:00|61.4|59.48|62.84|60.92|63.15|61.23|60.59|58.67|0
1647369300000|2022-03-15 18:35:00|62.79|60.87|62.63|60.71|63.1|61.18|61.96|60.04|0
1647369600000|2022-03-15 18:40:00|62.68|60.76|63.56|61.64|63.77|61.85|62.47|60.55|0
1647369900000|2022-03-15 18:45:00|63.62|61.7|65.2|63.28|65.2|63.28|63.51|61.59|0
1647370200000|2022-03-15 18:50:00|65.36|63.44|65.79|63.87|66.16|64.24|65.36|63.44|0
1647370500000|2022-03-15 18:55:00|65.73|63.81|66.97|65.05|67.13|65.21|65.49|63.57|0
1647370800000|2022-03-15 19:00:00|66.65|64.73|66.75|64.83|67.46|65.54|66.27|64.35|0
1647371100000|2022-03-15 19:05:00|66.7|64.78|66.81|64.89|67.46|65.54|66.64|64.72|0
1647371400000|2022-03-15 19:10:00|66.91|64.99|67.08|65.16|67.9|65.98|66.7|64.78|0
1647371700000|2022-03-15 19:15:00|67.16|65.24|68.94|67.02|69.11|67.19|67.08|65.16|0
1647372000000|2022-03-15 19:20:00|69|67.08|69.5|67.58|69.78|67.86|68.39|66.47|0
1647372300000|2022-03-15 19:25:00|69.67|67.75|69.38|67.46|69.89|67.97|69.22|67.3|0
1647372600000|2022-03-15 19:30:00|69.33|67.41|69.66|67.74|70.96|69.04|69.33|67.41|0
1647372900000|2022-03-15 19:35:00|69.55|67.63|69.83|67.91|69.83|67.91|68.99|67.07|0
1647373200000|2022-03-15 19:40:00|70.05|68.13|69.44|67.52|70.11|68.19|68.71|66.79|0
1647373500000|2022-03-15 19:45:00|69.83|67.91|68.3|66.38|69.88|67.96|66.76|64.84|0
1647373800000|2022-03-15 19:50:00|68.6|66.68|71.36|69.44|72.28|70.36|68.24|66.32|0
1647374100000|2022-03-15 19:55:00|71.02|69.1|70.57|68.65|71.14|69.22|69.34|67.42|0
1647374400000|2022-03-15 20:00:00|70.51|68.59|69.78|67.86|70.91|68.99|69.73|67.81|0
1647374700000|2022-03-15 20:05:00|69.7|67.78|69.22|67.3|70.17|68.25|69|67.08|0
1647375000000|2022-03-15 20:10:00|69.17|67.25|68.92|67|69.78|67.86|68.83|66.91|0
1647375300000|2022-03-15 20:15:00|69.27|66.87|69.85|67.45|70.13|67.73|69.24|66.84|0
1647375600000|2022-03-15 20:20:00|69.82|67.42|69.96|67.56|70.13|67.73|69.79|67.39|0
1647375900000|2022-03-15 20:25:00|69.9|67.5|69.62|67.22|70.02|67.62|69.62|67.22|0
1647376200000|2022-03-15 20:30:00|69.71|67.31|69.68|67.28|69.79|67.39|69.4|67|0
1647376500000|2022-03-15 20:35:00|69.73|67.33|70.4|68|70.4|68|69.62|67.22|0
1647376800000|2022-03-15 20:40:00|70.35|67.95|70.32|67.92|70.52|68.12|69.95|67.55|0
1647377100000|2022-03-15 20:45:00|70.37|67.97|70.34|67.94|70.46|68.06|70.04|67.64|0
1647377400000|2022-03-15 20:50:00|70.26|67.86|70.01|67.61|70.31|67.91|69.98|67.58|0
1647377700000|2022-03-15 20:55:00|70.06|67.66|69.64|67.24|70.23|67.83|69.5|67.1|0
1647378000000|2022-03-15 21:00:00|69.58|67.18|69.71|67.31|69.73|67.33|69.46|67.06|0
1647378300000|2022-03-15 21:05:00|69.67|67.27|69.59|67.19|69.73|67.33|69.46|67.06|0
1647378600000|2022-03-15 21:10:00|69.57|67.17|69.69|67.29|69.69|67.29|69.55|67.15|0
1647378900000|2022-03-15 21:15:00|69.75|67.35|69.53|67.13|69.75|67.35|69.53|67.13|0
1647379200000|2022-03-15 21:20:00|69.57|67.17|69.57|67.17|69.61|67.21|69.51|67.11|0
1647379500000|2022-03-15 21:25:00|69.58|67.18|69.73|67.33|69.76|67.36|69.58|67.18|0
1647379800000|2022-03-15 21:30:00|69.72|67.32|69.73|67.33|69.73|67.33|69.72|67.32|0
1647380100000|2022-03-15 21:35:00|69.74|67.34|69.65|67.25|69.74|67.34|69.65|67.25|0
1647380400000|2022-03-15 21:40:00|69.66|67.26|69.66|67.26|69.66|67.26|69.64|67.24|0
1647380700000|2022-03-15 21:45:00|69.67|67.27|69.66|67.26|69.68|67.28|69.62|67.22|0
1647381000000|2022-03-15 21:50:00|69.64|67.24|69.64|67.24|69.64|67.24|69.64|67.24|0
1647381300000|2022-03-15 21:55:00|69.65|67.25|69.67|67.27|69.67|67.27|69.56|67.16|0
1647381600000|2022-03-15 22:00:00|69.68|67.28|69.51|67.11|69.9|67.5|69.48|67.08|0
1647381900000|2022-03-15 22:05:00|69.54|67.14|69.15|66.75|69.54|67.14|68.98|66.58|0
1647382200000|2022-03-15 22:10:00|69.12|66.72|69.37|66.97|69.37|66.97|68.76|66.36|0
1647382500000|2022-03-15 22:15:00|69.31|66.91|69.48|67.08|69.59|67.19|69.31|66.91|0
1647382800000|2022-03-15 22:20:00|69.53|67.13|69.25|66.85|69.64|67.24|69.2|66.8|0
1647383100000|2022-03-15 22:25:00|69.23|66.83|69.2|66.8|69.53|67.13|69.14|66.74|0
1647383400000|2022-03-15 22:30:00|69.31|66.91|69.08|66.68|69.36|66.96|69.08|66.68|0
1647383700000|2022-03-15 22:35:00|69.14|66.74|68.97|66.57|69.2|66.8|68.92|66.52|0
1647384000000|2022-03-15 22:40:00|69|66.6|69.03|66.63|69.3|66.9|69|66.6|0
1647384300000|2022-03-15 22:45:00|69.05|66.65|69.19|66.79|69.3|66.9|69.03|66.63|0
1647384600000|2022-03-15 22:50:00|69.16|66.76|69.33|66.93|69.36|66.96|69.13|66.73|0
1647384900000|2022-03-15 22:55:00|69.3|66.9|69.19|66.79|69.33|66.93|68.91|66.51|0
1647385200000|2022-03-15 23:00:00|69.27|66.87|69.05|66.65|69.35|66.95|69.05|66.65|0
1647385500000|2022-03-15 23:05:00|69.08|66.68|68.91|66.51|69.13|66.73|68.8|66.4|0
1647385800000|2022-03-15 23:10:00|68.93|66.53|68.8|66.4|68.96|66.56|68.74|66.34|0
1647386100000|2022-03-15 23:15:00|68.85|66.45|69.18|66.78|69.35|66.95|68.85|66.45|0
1647386400000|2022-03-15 23:20:00|69.24|66.84|69.57|67.17|69.79|67.39|69.18|66.78|0
1647386700000|2022-03-15 23:25:00|69.54|67.14|69.29|66.89|69.57|67.17|69.04|66.64|0
1647387000000|2022-03-15 23:30:00|69.26|66.86|69.07|66.67|69.26|66.86|68.79|66.39|0
1647387300000|2022-03-15 23:35:00|69.01|66.61|70.63|68.23|71.22|68.82|68.87|66.47|0
1647387600000|2022-03-15 23:40:00|70.6|68.2|70.74|68.34|70.91|68.51|70.57|68.17|0
1647387900000|2022-03-15 23:45:00|70.79|68.39|70.29|67.89|70.91|68.51|70.17|67.77|0
1647388200000|2022-03-15 23:50:00|70.26|67.86|69.39|66.99|70.26|67.86|69.23|66.83|0
1647388500000|2022-03-15 23:55:00|69.34|66.94|69.28|66.88|69.61|67.21|68.95|66.55|0
1647388800000|2022-03-16 00:00:00|69.17|66.77|68.78|66.38|69.42|67.02|68.61|66.21|0
1647389100000|2022-03-16 00:05:00|68.84|66.44|69.22|66.82|69.33|66.93|68.67|66.27|0
1647389400000|2022-03-16 00:10:00|69.28|66.88|68.89|66.49|69.44|67.04|68.89|66.49|0
1647389700000|2022-03-16 00:15:00|68.83|66.43|68.06|65.66|68.83|66.43|67.84|65.44|0
1647390000000|2022-03-16 00:20:00|67.95|65.55|67.79|65.39|68.12|65.72|67.35|64.95|0
1647390300000|2022-03-16 00:25:00|67.9|65.5|67.89|65.49|68.06|65.66|67.51|65.11|0
1647390600000|2022-03-16 00:30:00|67.95|65.55|68.06|65.66|68.66|66.26|67.92|65.52|0
1647390900000|2022-03-16 00:35:00|68.03|65.63|67.78|65.38|68.06|65.66|67.62|65.22|0
1647391200000|2022-03-16 00:40:00|67.73|65.33|67.7|65.3|68|65.6|67.51|65.11|0
1647391500000|2022-03-16 00:45:00|67.67|65.27|67.48|65.08|67.94|65.54|67.48|65.08|0
1647391800000|2022-03-16 00:50:00|67.56|65.16|67.64|65.24|67.94|65.54|67.45|65.05|0
1647392100000|2022-03-16 00:55:00|67.61|65.21|68.07|65.67|68.54|66.14|67.61|65.21|0
1647392400000|2022-03-16 01:00:00|68.1|65.7|68.24|65.84|68.32|65.92|67.88|65.48|0
1647392700000|2022-03-16 01:05:00|68.29|65.89|68.02|65.62|68.6|66.2|67.88|65.48|0
1647393000000|2022-03-16 01:10:00|68.07|65.67|68.18|65.78|68.21|65.81|67.61|65.21|0
1647393300000|2022-03-16 01:15:00|68.1|65.7|68.43|66.03|68.48|66.08|68.04|65.64|0
1647393600000|2022-03-16 01:20:00|68.48|66.08|68.45|66.05|68.53|66.13|68.15|65.75|0
1647393900000|2022-03-16 01:25:00|68.42|66.02|68.17|65.77|68.45|66.05|68.04|65.64|0
1647394200000|2022-03-16 01:30:00|68.2|65.8|67.98|65.58|68.42|66.02|67.85|65.45|0
1647394500000|2022-03-16 01:35:00|68.04|65.64|67.93|65.53|68.39|65.99|67.93|65.53|0
1647394800000|2022-03-16 01:40:00|67.98|65.58|67.92|65.52|68.25|65.85|67.9|65.5|0
1647395100000|2022-03-16 01:45:00|67.98|65.58|68.03|65.63|68.25|65.85|67.82|65.42|0
1647395400000|2022-03-16 01:50:00|68.09|65.69|68.36|65.96|68.47|66.07|67.98|65.58|0
1647395700000|2022-03-16 01:55:00|68.33|65.93|68.91|66.51|69.02|66.62|68.19|65.79|0
1647396000000|2022-03-16 02:00:00|68.96|66.56|69.57|67.17|69.68|67.28|68.85|66.45|0
1647396300000|2022-03-16 02:05:00|69.54|67.14|69.54|67.14|69.57|67.17|69.29|66.89|0
1647396600000|2022-03-16 02:10:00|69.57|67.17|69.28|66.88|70.13|67.73|69|66.6|0
1647396900000|2022-03-16 02:15:00|69.2|66.8|68.67|66.27|69.34|66.94|68.61|66.21|0
1647397200000|2022-03-16 02:20:00|68.61|66.21|68.42|66.02|68.67|66.27|68.12|65.72|0
1647397500000|2022-03-16 02:25:00|68.39|65.99|68.78|66.38|68.78|66.38|68.23|65.83|0
1647397800000|2022-03-16 02:30:00|68.72|66.32|68.17|65.77|68.83|66.43|68.06|65.66|0
1647398100000|2022-03-16 02:35:00|68.19|65.79|68.61|66.21|68.77|66.37|68|65.6|0
1647398400000|2022-03-16 02:40:00|68.58|66.18|68.83|66.43|69.27|66.87|68.5|66.1|0
1647398700000|2022-03-16 02:45:00|68.77|66.37|68.99|66.59|69.1|66.7|68.72|66.32|0
1647399000000|2022-03-16 02:50:00|68.96|66.56|68.46|66.06|68.99|66.59|68.44|66.04|0
1647399300000|2022-03-16 02:55:00|68.44|66.04|68.11|65.71|68.46|66.06|67.89|65.49|0
1647399600000|2022-03-16 03:00:00|68.05|65.65|67.94|65.54|68.44|66.04|67.88|65.48|0
1647399900000|2022-03-16 03:05:00|68.02|65.62|67.39|64.99|68.1|65.7|67.28|64.88|0
1647400200000|2022-03-16 03:10:00|67.42|65.02|67.55|65.15|67.72|65.32|67.42|65.02|0
1647400500000|2022-03-16 03:15:00|67.5|65.1|68.1|65.7|68.15|65.75|67.33|64.93|0
1647400800000|2022-03-16 03:20:00|68.13|65.73|68.48|66.08|68.48|66.08|67.85|65.45|0
1647401100000|2022-03-16 03:25:00|68.43|66.03|68.54|66.14|69.2|66.8|68.37|65.97|0
1647401400000|2022-03-16 03:30:00|68.59|66.19|68.07|65.67|68.59|66.19|68.04|65.64|0
1647401700000|2022-03-16 03:35:00|68.04|65.64|68.89|66.49|69.03|66.63|68.04|65.64|0
1647402000000|2022-03-16 03:40:00|68.87|66.47|68.2|65.8|68.87|66.47|68.15|65.75|0
1647402300000|2022-03-16 03:45:00|68.28|65.88|68.53|66.13|68.7|66.3|68.2|65.8|0
1647402600000|2022-03-16 03:50:00|68.56|66.16|67.92|65.52|68.56|66.16|67.92|65.52|0
1647402900000|2022-03-16 03:55:00|68.03|65.63|68.11|65.71|68.58|66.18|68.03|65.63|0
1647403200000|2022-03-16 04:00:00|68.14|65.74|68.47|66.07|68.58|66.18|68.14|65.74|0
1647403500000|2022-03-16 04:05:00|68.5|66.1|68.47|66.07|68.8|66.4|68.3|65.9|0
1647403800000|2022-03-16 04:10:00|68.5|66.1|68.47|66.07|68.74|66.34|68.44|66.04|0
1647404100000|2022-03-16 04:15:00|68.41|66.01|68.19|65.79|68.47|66.07|68.14|65.74|0
1647404400000|2022-03-16 04:20:00|68.13|65.73|67.97|65.57|68.27|65.87|67.86|65.46|0
1647404700000|2022-03-16 04:25:00|67.99|65.59|68.05|65.65|68.13|65.73|67.97|65.57|0
1647405000000|2022-03-16 04:30:00|68.02|65.62|67.86|65.46|68.02|65.62|67.75|65.35|0
1647405300000|2022-03-16 04:35:00|67.83|65.43|68.24|65.84|68.32|65.92|67.83|65.43|0
1647405600000|2022-03-16 04:40:00|68.21|65.81|68.29|65.89|68.46|66.06|68.18|65.78|0
1647405900000|2022-03-16 04:45:00|68.26|65.86|68.98|66.58|68.98|66.58|68.26|65.86|0
1647406200000|2022-03-16 04:50:00|68.95|66.55|68.9|66.5|68.98|66.58|68.68|66.28|0
1647406500000|2022-03-16 04:55:00|68.81|66.41|68.78|66.38|69.12|66.72|68.78|66.38|0
1647406800000|2022-03-16 05:00:00|68.95|66.55|69.12|66.72|69.53|67.13|68.92|66.52|0
1647407100000|2022-03-16 05:05:00|69.14|66.74|69.28|66.88|69.56|67.16|69.12|66.72|0
1647407400000|2022-03-16 05:10:00|69.34|66.94|68.61|66.21|69.34|66.94|68.59|66.19|0
1647407700000|2022-03-16 05:15:00|68.5|66.1|69.5|67.1|69.56|67.16|68.5|66.1|0
1647408000000|2022-03-16 05:20:00|69.61|67.21|70.2|67.8|70.23|67.83|69.58|67.18|0
1647408300000|2022-03-16 05:25:00|70.23|67.83|70.76|68.36|70.85|68.45|70.23|67.83|0
1647408600000|2022-03-16 05:30:00|70.73|68.33|72.1|69.7|72.1|69.7|70|67.6|0
1647408900000|2022-03-16 05:35:00|72.16|69.76|72.5|70.1|72.61|70.21|71.76|69.36|0
1647409200000|2022-03-16 05:40:00|72.53|70.13|73.71|71.31|73.71|71.31|72.44|70.04|0
1647409500000|2022-03-16 05:45:00|73.65|71.25|74.79|72.39|75.76|73.36|73.59|71.19|0
1647409800000|2022-03-16 05:50:00|74.64|72.24|73.59|71.19|74.88|72.48|73.42|71.02|0
1647410100000|2022-03-16 05:55:00|73.65|71.25|73.7|71.3|73.7|71.3|73.07|70.67|0
1647410400000|2022-03-16 06:00:00|73.59|71.19|73.88|71.48|73.88|71.48|73.41|71.01|0
1647410700000|2022-03-16 06:05:00|73.82|71.42|73.93|71.53|74.37|71.97|73.41|71.01|0
1647411000000|2022-03-16 06:10:00|73.9|71.5|74.13|71.73|74.4|72|73.76|71.36|0
1647411300000|2022-03-16 06:15:00|74.08|71.68|75.07|72.67|75.1|72.7|73.93|71.53|0
1647411600000|2022-03-16 06:20:00|75.1|72.7|75.04|72.64|75.16|72.76|74.51|72.11|0
1647411900000|2022-03-16 06:25:00|75.07|72.67|74.51|72.11|75.1|72.7|74.36|71.96|0
1647412200000|2022-03-16 06:30:00|74.45|72.05|75.04|72.64|75.39|72.99|74.16|71.76|0
1647412500000|2022-03-16 06:35:00|75.01|72.61|75.27|72.87|75.33|72.93|74.68|72.28|0
1647412800000|2022-03-16 06:40:00|75.24|72.84|76.28|73.88|76.54|74.14|74.62|72.22|0
1647413100000|2022-03-16 06:45:00|76.25|73.85|77.58|75.18|77.67|75.27|76.16|73.76|0
1647413400000|2022-03-16 06:50:00|77.65|75.25|77.46|75.06|77.65|75.25|76.21|73.81|0
1647413700000|2022-03-16 06:55:00|77.4|75|77.76|75.36|77.82|75.42|76.62|74.22|0
1647414000000|2022-03-16 07:00:00|77.82|75.42|77.34|74.94|77.88|75.48|77.1|74.7|0
1647414300000|2022-03-16 07:05:00|77.16|75.24|76.18|74.26|79.27|77.35|75.89|73.97|0
1647414600000|2022-03-16 07:10:00|76.24|74.32|77.08|75.16|77.08|75.16|76.06|74.14|0
1647414900000|2022-03-16 07:15:00|77.02|75.1|76.06|74.14|77.02|75.1|76.06|74.14|0
1647415200000|2022-03-16 07:20:00|76.09|74.17|75.46|73.54|76.3|74.38|75.4|73.48|0
1647415500000|2022-03-16 07:25:00|75.4|73.48|75.82|73.9|75.94|74.02|75.23|73.31|0
1647415800000|2022-03-16 07:30:00|75.7|73.78|75.13|73.21|75.76|73.84|74.78|72.86|0
1647416100000|2022-03-16 07:35:00|75.16|73.24|76.35|74.43|76.65|74.73|75.1|73.18|0
1647416400000|2022-03-16 07:40:00|76.29|74.37|75.16|73.24|76.29|74.37|75.16|73.24|0
1647416700000|2022-03-16 07:45:00|75.1|73.18|76.02|74.1|76.11|74.19|74.92|73|0
1647417000000|2022-03-16 07:50:00|76.05|74.13|75.7|73.78|76.71|74.79|75.46|73.54|0
1647417300000|2022-03-16 07:55:00|75.67|73.75|76.05|74.13|76.23|74.31|75.22|73.3|0
1647417600000|2022-03-16 08:00:00|75.93|74.01|76.71|74.79|76.96|75.04|75.4|73.48|0
1647417900000|2022-03-16 08:05:00|76.59|74.67|76.29|74.37|76.65|74.73|75.72|73.8|0
1647418200000|2022-03-16 08:10:00|76.41|74.49|75.81|73.89|77.13|75.21|75.75|73.83|0
1647418500000|2022-03-16 08:15:00|75.78|73.86|78.47|76.55|78.59|76.67|75.78|73.86|0
1647418800000|2022-03-16 08:20:00|78.35|76.43|75.94|74.02|78.35|76.43|75.64|73.72|0
1647419100000|2022-03-16 08:25:00|75.85|73.93|76.78|74.86|77.08|75.16|75.49|73.57|0
1647419400000|2022-03-16 08:30:00|76.75|74.83|77.63|75.71|78.24|76.32|75.78|73.86|0
1647419700000|2022-03-16 08:35:00|77.51|75.59|77.32|75.4|78.43|76.51|76.48|74.56|0
1647420000000|2022-03-16 08:40:00|77.26|75.34|76.65|74.73|77.69|75.77|76.65|74.73|0
1647420300000|2022-03-16 08:45:00|76.53|74.61|76.71|74.79|77.11|75.19|76.32|74.4|0
1647420600000|2022-03-16 08:50:00|76.74|74.82|76.5|74.58|76.83|74.91|76.2|74.28|0
1647420900000|2022-03-16 08:55:00|76.59|74.67|77.32|75.4|77.32|75.4|76.5|74.58|0
1647421200000|2022-03-16 09:00:00|77.38|75.46|77.68|75.76|77.8|75.88|77.28|75.36|0
1647421500000|2022-03-16 09:05:00|77.62|75.7|77.74|75.82|77.99|76.07|77.56|75.64|0
1647421800000|2022-03-16 09:10:00|78.05|76.13|77.95|76.03|78.29|76.37|77.56|75.64|0
1647422100000|2022-03-16 09:15:00|77.92|76|78.13|76.21|78.9|76.98|77.86|75.94|0
1647422400000|2022-03-16 09:20:00|78.1|76.18|78.25|76.33|78.41|76.49|77.92|76|0
1647422700000|2022-03-16 09:25:00|78.16|76.24|78.84|76.92|78.96|77.04|78.1|76.18|0
1647423000000|2022-03-16 09:30:00|78.78|76.86|78.96|77.04|79.27|77.35|78.71|76.79|0
1647423300000|2022-03-16 09:35:00|80.55|78.63|78.36|76.44|80.55|78.63|77.47|75.55|0
1647423600000|2022-03-16 09:40:00|78.39|76.47|77.75|75.83|78.39|76.47|77.75|75.83|0
1647423900000|2022-03-16 09:45:00|77.69|75.77|77.56|75.64|77.75|75.83|77.23|75.31|0
1647424200000|2022-03-16 09:50:00|77.66|75.74|77.38|75.46|78.36|76.44|77.38|75.46|0
1647424500000|2022-03-16 09:55:00|77.32|75.4|77.13|75.21|77.69|75.77|76.83|74.91|0
1647424800000|2022-03-16 10:00:00|77.07|75.15|77.62|75.7|77.83|75.91|76.89|74.97|0
1647425100000|2022-03-16 10:05:00|77.56|75.64|77.56|75.64|77.87|75.95|77.34|75.42|0
1647425400000|2022-03-16 10:10:00|78.23|76.31|80.34|78.42|80.78|78.86|77.99|76.07|0
1647425700000|2022-03-16 10:15:00|80.49|78.57|80.09|78.17|81.25|79.33|79.65|77.73|0
1647426000000|2022-03-16 10:20:00|80.12|78.2|80.09|78.17|80.27|78.35|79.96|78.04|0
1647426300000|2022-03-16 10:25:00|80.12|78.2|79.34|77.42|80.12|78.2|79.34|77.42|0
1647426600000|2022-03-16 10:30:00|79.52|77.6|79.9|77.98|80.08|78.16|79.43|77.51|0
1647426900000|2022-03-16 10:35:00|79.92|78|79.15|77.23|80.02|78.1|78.35|76.43|0
1647427200000|2022-03-16 10:40:00|79.09|77.17|80.2|78.28|80.2|78.28|78.53|76.61|0
1647427500000|2022-03-16 10:45:00|80.3|78.38|79.7|77.78|80.48|78.56|79.21|77.29|0
1647427800000|2022-03-16 10:50:00|79.83|77.91|80.55|78.63|80.64|78.72|79.33|77.41|0
1647428100000|2022-03-16 10:55:00|80.49|78.57|80.61|78.69|80.73|78.81|79.99|78.07|0
1647428400000|2022-03-16 11:00:00|80.3|78.38|79.61|77.69|80.61|78.69|79.49|77.57|0
1647428700000|2022-03-16 11:05:00|79.49|77.57|79.82|77.9|79.92|78|79.36|77.44|0
1647429000000|2022-03-16 11:10:00|79.86|77.94|79.79|77.87|80.23|78.31|79.45|77.53|0
1647429300000|2022-03-16 11:15:00|79.67|77.75|79.2|77.28|79.67|77.75|78.86|76.94|0
1647429600000|2022-03-16 11:20:00|79.23|77.31|79.57|77.65|79.85|77.93|78.86|76.94|0
1647429900000|2022-03-16 11:25:00|79.54|77.62|79.79|77.87|80.1|78.18|79.51|77.59|0
1647430200000|2022-03-16 11:30:00|79.73|77.81|80.31|78.39|80.82|78.9|79.73|77.81|0
1647430500000|2022-03-16 11:35:00|80.35|78.43|80.91|78.99|81.22|79.3|80.22|78.3|0
1647430800000|2022-03-16 11:40:00|80.88|78.96|80.66|78.74|80.91|78.99|80.34|78.42|0
1647431100000|2022-03-16 11:45:00|80.59|78.67|79.84|77.92|80.75|78.83|79.78|77.86|0
1647431400000|2022-03-16 11:50:00|79.78|77.86|80.72|78.8|81.03|79.11|79.78|77.86|0
1647431700000|2022-03-16 11:55:00|80.65|78.73|81.09|79.17|81.09|79.17|80.46|78.54|0
1647432000000|2022-03-16 12:00:00|81.22|79.3|81.28|79.36|81.72|79.8|81.09|79.17|0
1647432300000|2022-03-16 12:05:00|81.21|79.29|81.78|79.86|81.78|79.86|81.03|79.11|0
1647432600000|2022-03-16 12:10:00|81.72|79.8|80.05|78.13|81.78|79.86|79.99|78.07|0
1647432900000|2022-03-16 12:15:00|80.17|78.25|79.98|78.06|80.45|78.53|79.92|78|0
1647433200000|2022-03-16 12:20:00|79.86|77.94|79.61|77.69|80.11|78.19|79.48|77.56|0
1647433500000|2022-03-16 12:25:00|79.55|77.63|79.54|77.62|79.98|78.06|79.36|77.44|0
1647433800000|2022-03-16 12:30:00|79.61|77.69|78.55|76.63|79.89|77.97|78.49|76.57|0
1647434100000|2022-03-16 12:35:00|78.49|76.57|77.39|75.47|78.55|76.63|77.33|75.41|0
1647434400000|2022-03-16 12:40:00|77.33|75.41|77.54|75.62|78.03|76.11|77.32|75.4|0
1647434700000|2022-03-16 12:45:00|77.57|75.65|77.69|75.77|77.99|76.07|76.97|75.05|0
1647435000000|2022-03-16 12:50:00|77.62|75.7|77.38|75.46|77.87|75.95|76.89|74.97|0
1647435300000|2022-03-16 12:55:00|77.44|75.52|77.07|75.15|77.56|75.64|76.71|74.79|0
1647435600000|2022-03-16 13:00:00|77.13|75.21|76.59|74.67|77.22|75.3|76.41|74.49|0
1647435900000|2022-03-16 13:05:00|76.53|74.61|76.43|74.51|76.53|74.61|75.68|73.76|0
1647436200000|2022-03-16 13:10:00|76.46|74.54|76.34|74.42|76.59|74.67|76.16|74.24|0
1647436500000|2022-03-16 13:15:00|76.16|74.24|76.82|74.9|76.88|74.96|75.92|74|0
1647436800000|2022-03-16 13:20:00|76.76|74.84|77.86|75.94|77.86|75.94|76.58|74.66|0
1647437100000|2022-03-16 13:25:00|77.8|75.88|76.4|74.48|77.8|75.88|76.1|74.18|0
1647437400000|2022-03-16 13:30:00|76.52|74.6|78.22|76.3|78.22|76.3|76.52|74.6|0
1647437700000|2022-03-16 13:35:00|78.34|76.42|81.33|79.41|81.46|79.54|78.1|76.18|0
1647438000000|2022-03-16 13:40:00|81.27|79.35|82.15|80.23|82.28|80.36|81.11|79.19|0
1647438300000|2022-03-16 13:45:00|82.28|80.36|82.53|80.61|83.43|81.51|82.09|80.17|0
1647438600000|2022-03-16 13:50:00|82.73|80.81|81.14|79.22|82.98|81.06|80.82|78.9|0
1647438900000|2022-03-16 13:55:00|81.07|79.15|81.45|79.53|82.34|80.42|80.88|78.96|0
1647439200000|2022-03-16 14:00:00|81.7|79.78|80.32|78.4|82.34|80.42|79.69|77.77|0
1647439500000|2022-03-16 14:05:00|80.35|78.43|78.79|76.87|80.44|78.52|78.7|76.78|0
1647439800000|2022-03-16 14:10:00|78.64|76.72|77.8|75.88|81.7|79.78|77.12|75.2|0
1647440100000|2022-03-16 14:15:00|78.05|76.13|82.48|80.56|83.85|81.93|78.05|76.13|0
1647440400000|2022-03-16 14:20:00|82.35|80.43|82.62|80.7|87.22|85.3|82.22|80.3|0
1647440700000|2022-03-16 14:25:00|82.69|80.77|81.78|79.86|83.34|81.42|81.78|79.86|0
1647441000000|2022-03-16 14:30:00|81.98|80.06|83.07|81.15|83.92|82|81.72|79.8|0
1647441300000|2022-03-16 14:35:00|83.01|81.09|82.52|80.6|83.14|81.22|80.82|78.9|0
1647441600000|2022-03-16 14:40:00|82.62|80.7|79.87|77.95|83.07|81.15|78.56|76.64|0
1647441900000|2022-03-16 14:45:00|79.56|77.64|80.12|78.2|80.44|78.52|78.99|77.07|0
1647442200000|2022-03-16 14:50:00|79.84|77.92|79.99|78.07|80.95|79.03|79.37|77.45|0
1647442500000|2022-03-16 14:55:00|80.06|78.14|81.39|79.47|81.39|79.47|78.74|76.82|0
1647442800000|2022-03-16 15:00:00|81.52|79.6|81.58|79.66|81.77|79.85|78.74|76.82|0
1647443100000|2022-03-16 15:05:00|81.52|79.6|80.37|78.45|81.84|79.92|79.86|77.94|0
1647443400000|2022-03-16 15:10:00|80.69|78.77|80.24|78.32|81|79.08|80.11|78.19|0
1647443700000|2022-03-16 15:15:00|80.18|78.26|80.3|78.38|80.62|78.7|79.23|77.31|0
1647444000000|2022-03-16 15:20:00|80.37|78.45|80.3|78.38|80.68|78.76|79.42|77.5|0
1647444300000|2022-03-16 15:25:00|80.36|78.44|80.36|78.44|80.68|78.76|79.98|78.06|0
1647444600000|2022-03-16 15:30:00|80.55|78.63|80.68|78.76|81.06|79.14|80.17|78.25|0
1647444900000|2022-03-16 15:35:00|80.8|78.88|79.79|77.87|80.8|78.88|78.85|76.93|0
1647445200000|2022-03-16 15:40:00|79.85|77.93|79.66|77.74|79.92|78|78.79|76.87|0
1647445500000|2022-03-16 15:45:00|79.73|77.81|80.04|78.12|80.04|78.12|79.1|77.18|0
1647445800000|2022-03-16 15:50:00|80.1|78.18|80.48|78.56|80.86|78.94|79.79|77.87|0
1647446100000|2022-03-16 15:55:00|80.54|78.62|80.73|78.81|81.05|79.13|79.91|77.99|0
1647446400000|2022-03-16 16:00:00|80.8|78.88|81.75|79.83|82.14|80.22|80.23|78.31|0
1647446700000|2022-03-16 16:05:00|81.85|79.93|80.82|79.22|81.85|79.99|80.82|79.06|0
1647447000000|2022-03-16 16:10:00|80.76|79.16|80.5|78.9|81.08|79.48|80.38|78.78|0
1647447300000|2022-03-16 16:15:00|80.66|79.06|80.95|79.35|81.2|79.6|80.38|78.78|0
1647447600000|2022-03-16 16:20:00|80.82|79.22|80.5|78.9|81.3|79.7|80.37|78.77|0
1647447900000|2022-03-16 16:25:00|80.37|78.77|80.5|78.9|80.5|78.9|79.36|77.76|0
1647448200000|2022-03-16 16:30:00|80.56|78.96|80.5|78.9|80.82|79.22|80.09|78.49|0
1647448500000|2022-03-16 16:35:00|80.56|78.96|79.04|77.44|80.62|79.02|78.95|77.35|0
1647448800000|2022-03-16 16:40:00|78.92|77.32|80.11|78.51|80.49|78.89|78.67|77.07|0
1647449100000|2022-03-16 16:45:00|80.18|78.58|76.41|74.81|80.18|78.58|76.07|74.47|0
1647449400000|2022-03-16 16:50:00|76.5|74.9|76.87|75.27|77.27|75.67|75.95|74.35|0
1647449700000|2022-03-16 16:55:00|76.68|75.08|77.11|75.51|77.3|75.7|76.19|74.59|0
1647450000000|2022-03-16 17:00:00|77.17|75.57|76.31|74.71|77.67|76.07|76.07|74.47|0
1647450300000|2022-03-16 17:05:00|76.25|74.65|74.16|72.56|76.86|75.26|74.01|72.41|0
1647450600000|2022-03-16 17:10:00|74.13|72.53|74.07|72.47|74.37|72.77|73.18|71.58|0
1647450900000|2022-03-16 17:15:00|74.1|72.5|74.31|72.71|74.55|72.95|73.77|72.17|0
1647451200000|2022-03-16 17:20:00|74.49|72.89|74.91|73.31|75.21|73.61|73.53|71.93|0
1647451500000|2022-03-16 17:25:00|74.97|73.37|74.67|73.07|75.03|73.43|74.16|72.56|0
1647451800000|2022-03-16 17:30:00|74.61|73.01|75.82|74.22|76.3|74.7|74.61|73.01|0
1647452100000|2022-03-16 17:35:00|75.63|74.03|75.51|73.91|76.36|74.76|75.15|73.55|0
1647452400000|2022-03-16 17:40:00|75.45|73.85|75.11|73.51|75.63|74.03|74.24|72.64|0
1647452700000|2022-03-16 17:45:00|75.08|73.48|75.51|73.91|75.63|74.03|74.66|73.06|0
1647453000000|2022-03-16 17:50:00|75.45|73.85|75.78|74.18|75.93|74.33|74.75|73.15|0
1647453300000|2022-03-16 17:55:00|75.87|74.27|76.08|74.48|76.79|75.19|75.63|74.03|0
1647453600000|2022-03-16 18:00:00|74.12|72.52|70.76|69.16|76.02|74.42|70.53|68.93|0
1647453900000|2022-03-16 18:05:00|70.79|69.19|67.3|65.7|71.69|70.09|67.3|65.7|0
1647454200000|2022-03-16 18:10:00|67.04|65.44|65.92|64.32|68.36|66.76|61.28|59.68|0
1647454500000|2022-03-16 18:15:00|65.86|64.26|69.43|67.83|69.61|68.01|65.53|63.93|0
1647454800000|2022-03-16 18:20:00|69.66|68.06|66.13|64.53|69.89|68.29|65.91|64.31|0
1647455100000|2022-03-16 18:25:00|65.97|64.37|65.39|63.79|67.96|66.36|65.09|63.49|0
1647455400000|2022-03-16 18:30:00|65.01|63.41|63.37|61.77|65.09|63.49|62|60.4|0
1647455700000|2022-03-16 18:35:00|63.42|61.82|68.27|66.67|68.27|66.67|62.26|60.66|0
1647456000000|2022-03-16 18:40:00|68.13|66.53|71.58|69.98|72.38|70.78|67.76|66.16|0
1647456300000|2022-03-16 18:45:00|71.62|70.02|72.08|70.48|73.79|72.19|70.4|68.8|0
1647456600000|2022-03-16 18:50:00|72.23|70.63|72.54|70.94|74.48|72.88|70.54|68.94|0
1647456900000|2022-03-16 18:55:00|72.6|71|71.83|70.23|75.42|73.82|71.72|70.12|0
1647457200000|2022-03-16 19:00:00|72.45|70.85|73.61|72.01|74.15|72.55|70.61|69.01|0
1647457500000|2022-03-16 19:05:00|73.73|72.13|72.42|70.82|75.54|73.94|71.13|69.53|0
1647457800000|2022-03-16 19:10:00|72.24|70.64|74.21|72.61|74.33|72.73|71.77|70.17|0
1647458100000|2022-03-16 19:15:00|74.41|72.81|77.1|75.5|77.13|75.53|72.83|71.23|0
1647458400000|2022-03-16 19:20:00|77.16|75.56|78.75|77.15|79.5|77.9|76.82|75.22|0
1647458700000|2022-03-16 19:25:00|78.9|77.3|76.05|74.45|79.79|78.19|1|0|0
1647459000000|2022-03-16 19:30:00|76.14|74.54|74.63|73.03|76.17|74.57|73.42|71.82|0
1647459300000|2022-03-16 19:35:00|74.57|72.97|75.55|73.95|75.55|73.95|73.78|72.18|0
1647459600000|2022-03-16 19:40:00|75.3|73.7|75|73.4|75.86|74.26|74.33|72.73|0
1647459900000|2022-03-16 19:45:00|74.94|73.34|78.16|76.56|78.23|76.63|74.57|72.97|0
1647460200000|2022-03-16 19:50:00|78.19|76.59|79.41|77.81|80.53|78.93|77|75.4|0
1647460500000|2022-03-16 19:55:00|79.48|77.88|83.04|81.44|83.04|81.44|78.71|77.11|0
1647460800000|2022-03-16 20:00:00|82.78|81.18|81.6|80|83.1|81.5|81.47|79.87|0
1647461100000|2022-03-16 20:05:00|81.66|80.06|82.12|80.52|82.12|80.52|81.6|80|0
1647461400000|2022-03-16 20:10:00|82.05|80.45|82.57|80.97|83.73|82.13|82.05|80.45|0
1647461700000|2022-03-16 20:15:00|82.71|80.71|84.82|82.82|85.43|83.43|82.71|80.71|0
1647462000000|2022-03-16 20:20:00|84.89|82.89|86.03|84.03|86.03|84.03|84.62|82.62|0
1647462300000|2022-03-16 20:25:00|85.99|83.99|85.96|83.96|86.03|84.03|85.32|83.32|0
1647462600000|2022-03-16 20:30:00|85.99|83.99|86.29|84.29|86.36|84.36|85.72|83.72|0
1647462900000|2022-03-16 20:35:00|86.36|84.36|86.19|84.19|86.5|84.5|86.09|84.09|0
1647463200000|2022-03-16 20:40:00|86.16|84.16|87.51|85.51|87.65|85.65|86.16|84.16|0
1647463500000|2022-03-16 20:45:00|87.44|85.44|86.36|84.36|87.51|85.51|86.22|84.22|0
1647463800000|2022-03-16 20:50:00|86.29|84.29|86.25|84.25|87.1|85.1|86.15|84.15|0
1647464100000|2022-03-16 20:55:00|86.15|84.15|86.39|84.39|86.69|84.69|86.12|84.12|0
1647464400000|2022-03-16 21:00:00|86.41|84.41|86.16|84.16|86.42|84.42|86.01|84.01|0
1647464700000|2022-03-16 21:05:00|86.13|84.13|86.02|84.02|86.16|84.16|85.89|83.89|0
1647465000000|2022-03-16 21:10:00|86.01|84.01|85.84|83.84|86.01|84.01|85.76|83.76|0
1647465300000|2022-03-16 21:15:00|85.85|83.85|85.63|83.63|85.85|83.85|85.6|83.6|0
1647465600000|2022-03-16 21:20:00|85.66|83.66|85.52|83.52|85.66|83.66|85.4|83.4|0
1647465900000|2022-03-16 21:25:00|85.57|83.57|85.76|83.76|85.82|83.82|85.48|83.48|0
1647466200000|2022-03-16 21:30:00|85.78|83.78|85.8|83.8|85.84|83.84|85.73|83.73|0
1647466500000|2022-03-16 21:35:00|85.81|83.81|85.79|83.79|85.85|83.85|85.74|83.74|0
1647466800000|2022-03-16 21:40:00|85.81|83.81|86.15|84.15|86.15|84.15|85.81|83.81|0
1647467100000|2022-03-16 21:45:00|86.18|84.18|85.87|83.87|86.25|84.25|85.86|83.86|0
1647467400000|2022-03-16 21:50:00|86.03|84.03|85.99|83.99|86.03|84.03|85.84|83.84|0
1647467700000|2022-03-16 21:55:00|86.08|84.08|85.9|83.9|86.1|84.1|85.9|83.9|0
1647468000000|2022-03-16 22:00:00|85.69|83.69|84.85|82.85|85.76|83.76|84.72|82.72|0
1647468300000|2022-03-16 22:05:00|84.95|82.95|84.92|82.92|85.12|83.12|84.52|82.52|0
1647468600000|2022-03-16 22:10:00|84.85|82.85|84.18|82.18|84.99|82.99|84.18|82.18|0
1647468900000|2022-03-16 22:15:00|84.25|82.25|84.05|82.05|84.38|82.38|84.05|82.05|0
1647469200000|2022-03-16 22:20:00|83.98|81.98|83.59|81.59|84.05|82.05|83.45|81.45|0
1647469500000|2022-03-16 22:25:00|83.45|81.45|83.72|81.72|83.72|81.72|83.12|81.12|0
1647469800000|2022-03-16 22:30:00|83.85|81.85|83.45|81.45|83.85|81.85|82.99|80.99|0
1647470100000|2022-03-16 22:35:00|83.38|81.38|83.78|81.78|83.81|81.81|83.32|81.32|0
1647470400000|2022-03-16 22:40:00|83.74|81.74|83.78|81.78|84.11|82.11|83.74|81.74|0
1647470700000|2022-03-16 22:45:00|83.84|81.84|83.91|81.91|83.97|81.97|83.74|81.74|0
1647471000000|2022-03-16 22:50:00|83.84|81.84|83.91|81.91|84.04|82.04|83.64|81.64|0
1647471300000|2022-03-16 22:55:00|83.87|81.87|83.97|81.97|84.1|82.1|83.77|81.77|0
1647471600000|2022-03-16 23:00:00|83.9|81.9|83.84|81.84|84.77|82.77|83.51|81.51|0
1647471900000|2022-03-16 23:05:00|83.74|81.74|83.17|81.17|83.8|81.8|83.17|81.17|0
1647472200000|2022-03-16 23:10:00|83.14|81.14|83.04|81.04|83.24|81.24|82.78|80.78|0
1647472500000|2022-03-16 23:15:00|83.11|81.11|83.37|81.37|83.44|81.44|82.81|80.81|0
1647472800000|2022-03-16 23:20:00|83.3|81.3|83.17|81.17|83.4|81.4|83.1|81.1|0
1647473100000|2022-03-16 23:25:00|83.24|81.24|83.7|81.7|83.83|81.83|83.24|81.24|0
1647473400000|2022-03-16 23:30:00|83.76|81.76|83.83|81.83|83.96|81.96|83.56|81.56|0
1647473700000|2022-03-16 23:35:00|83.89|81.89|83.3|81.3|83.96|81.96|83.26|81.26|0
1647474000000|2022-03-16 23:40:00|83.26|81.26|83.69|81.69|83.79|81.79|83.26|81.26|0
1647474300000|2022-03-16 23:45:00|83.66|81.66|84.09|82.09|84.15|82.15|83.56|81.56|0
1647474600000|2022-03-16 23:50:00|84.05|82.05|84.75|82.75|85.02|83.02|83.99|81.99|0
1647474900000|2022-03-16 23:55:00|84.78|82.78|84.88|82.88|85.15|83.15|84.48|82.48|0
1647475200000|2022-03-17 00:00:00|84.81|82.81|84.28|82.28|85.08|83.08|83.75|81.75|0
1647475500000|2022-03-17 00:05:00|84.35|82.35|84.68|82.68|84.81|82.81|83.55|81.55|0
1647475800000|2022-03-17 00:10:00|84.74|82.74|84.41|82.41|85.21|83.21|84.24|82.24|0
1647476100000|2022-03-17 00:15:00|84.64|82.64|84.67|82.67|84.94|82.94|84.08|82.08|0
1647476400000|2022-03-17 00:20:00|84.81|82.81|84.67|82.67|84.97|82.97|84.34|82.34|0
1647476700000|2022-03-17 00:25:00|84.77|82.77|84.54|82.54|85.34|83.34|84.4|82.4|0
1647477000000|2022-03-17 00:30:00|84.47|82.47|84.47|82.47|85.07|83.07|84.4|82.4|0
1647477300000|2022-03-17 00:35:00|84.5|82.5|84.77|82.77|84.93|82.93|84.34|82.34|0
1647477600000|2022-03-17 00:40:00|84.73|82.73|84.53|82.53|85|83|84.43|82.43|0
1647477900000|2022-03-17 00:45:00|84.56|82.56|84.83|82.83|84.93|82.93|84.53|82.53|0
1647478200000|2022-03-17 00:50:00|84.8|82.8|84.96|82.96|85.6|83.6|84.76|82.76|0
1647478500000|2022-03-17 00:55:00|85.13|83.13|84.99|82.99|85.13|83.13|84.79|82.79|0
1647478800000|2022-03-17 01:00:00|85.06|83.06|84.76|82.76|85.06|83.06|84.53|82.53|0
1647479100000|2022-03-17 01:05:00|84.73|82.73|84.19|82.19|84.89|82.89|83.79|81.79|0
1647479400000|2022-03-17 01:10:00|84.29|82.29|83.63|81.63|84.32|82.32|83.56|81.56|0
1647479700000|2022-03-17 01:15:00|83.59|81.59|83.66|81.66|83.99|81.99|83.13|81.13|0
1647480000000|2022-03-17 01:20:00|83.69|81.69|83.2|81.2|84.06|82.06|83.13|81.13|0
1647480300000|2022-03-17 01:25:00|83.06|81.06|81.82|79.82|83.19|81.19|81.82|79.82|0
1647480600000|2022-03-17 01:30:00|81.88|79.88|82.54|80.54|82.9|80.9|81.69|79.69|0
1647480900000|2022-03-17 01:35:00|82.5|80.5|80.52|78.52|82.54|80.54|80.46|78.46|0
1647481200000|2022-03-17 01:40:00|80.55|78.55|81.1|79.1|81.49|79.49|80.33|78.33|0
1647481500000|2022-03-17 01:45:00|81.13|79.13|80.58|78.58|81.36|79.36|80.58|78.58|0
1647481800000|2022-03-17 01:50:00|80.65|78.65|79.43|77.43|80.68|78.68|79.11|77.11|0
1647482100000|2022-03-17 01:55:00|79.46|77.46|80.52|78.52|80.87|78.87|79.3|77.3|0
1647482400000|2022-03-17 02:00:00|80.55|78.55|82.03|80.03|82.16|80.16|80.13|78.13|0
1647482700000|2022-03-17 02:05:00|82.09|80.09|81.93|79.93|82.16|80.16|81.64|79.64|0
1647483000000|2022-03-17 02:10:00|81.99|79.99|82.61|80.61|83.26|81.26|81.73|79.73|0
1647483300000|2022-03-17 02:15:00|82.67|80.67|82.41|80.41|82.81|80.81|82.02|80.02|0
1647483600000|2022-03-17 02:20:00|82.44|80.44|83.06|81.06|83.16|81.16|82.41|80.41|0
1647483900000|2022-03-17 02:25:00|83.1|81.1|82.77|80.77|83.55|81.55|82.41|80.41|0
1647484200000|2022-03-17 02:30:00|82.7|80.7|82.28|80.28|82.87|80.87|82.21|80.21|0
1647484500000|2022-03-17 02:35:00|82.31|80.31|82.21|80.21|82.5|80.5|82.02|80.02|0
1647484800000|2022-03-17 02:40:00|82.18|80.18|81.82|79.82|82.34|80.34|81.56|79.56|0
1647485100000|2022-03-17 02:45:00|81.85|79.85|81.98|79.98|82.08|80.08|81.56|79.56|0
1647485400000|2022-03-17 02:50:00|81.95|79.95|82.73|80.73|83.12|81.12|81.95|79.95|0
1647485700000|2022-03-17 02:55:00|82.69|80.69|82.23|80.23|82.79|80.79|81.81|79.81|0
1647486000000|2022-03-17 03:00:00|82.2|80.2|81.68|79.68|82.2|80.2|81.55|79.55|0
1647486300000|2022-03-17 03:05:00|81.71|79.71|81.36|79.36|81.88|79.88|81.36|79.36|0
1647486600000|2022-03-17 03:10:00|81.45|79.45|81.45|79.45|81.55|79.55|80.97|78.97|0
1647486900000|2022-03-17 03:15:00|81.42|79.42|80.58|78.58|81.68|79.68|80.52|78.52|0
1647487200000|2022-03-17 03:20:00|80.55|78.55|81.29|79.29|81.35|79.35|80.45|78.45|0
1647487500000|2022-03-17 03:25:00|81.35|79.35|81.93|79.93|81.93|79.93|81.03|79.03|0
1647487800000|2022-03-17 03:30:00|82|80|81.9|79.9|82.03|80.03|81.58|79.58|0
1647488100000|2022-03-17 03:35:00|81.93|79.93|82.58|80.58|82.68|80.68|81.8|79.8|0
1647488400000|2022-03-17 03:40:00|82.55|80.55|81.76|79.76|82.55|80.55|81.67|79.67|0
1647488700000|2022-03-17 03:45:00|81.73|79.73|81.34|79.34|81.86|79.86|81.15|79.15|0
1647489000000|2022-03-17 03:50:00|81.28|79.28|81.34|79.34|81.47|79.47|81.05|79.05|0
1647489300000|2022-03-17 03:55:00|81.28|79.28|81.82|79.82|81.82|79.82|81.08|79.08|0
1647489600000|2022-03-17 04:00:00|81.76|79.76|83.04|81.04|83.66|81.66|81.47|79.47|0
1647489900000|2022-03-17 04:05:00|83.07|81.07|83.36|81.36|83.46|81.46|83.01|81.01|0
1647490200000|2022-03-17 04:10:00|83.59|81.59|83.59|81.59|83.72|81.72|83.46|81.46|0
1647490500000|2022-03-17 04:15:00|83.53|81.53|83.85|81.85|83.85|81.85|83.53|81.53|0
1647490800000|2022-03-17 04:20:00|83.82|81.82|83.52|81.52|84.11|82.11|83.2|81.2|0
1647491100000|2022-03-17 04:25:00|83.46|81.46|83.42|81.42|83.46|81.46|83.07|81.07|0
1647491400000|2022-03-17 04:30:00|83.46|81.46|84.77|82.77|85.2|83.2|83.32|81.32|0
1647491700000|2022-03-17 04:35:00|84.83|82.83|84.24|82.24|84.93|82.93|84.24|82.24|0
1647492000000|2022-03-17 04:40:00|84.3|82.3|84.83|82.83|84.96|82.96|84.24|82.24|0
1647492300000|2022-03-17 04:45:00|84.9|82.9|84.56|82.56|84.9|82.9|84.56|82.56|0
1647492600000|2022-03-17 04:50:00|84.5|82.5|85.16|83.16|85.29|83.29|84.5|82.5|0
1647492900000|2022-03-17 04:55:00|85.22|83.22|84.92|82.92|85.32|83.32|84.92|82.92|0
1647493200000|2022-03-17 05:00:00|84.89|82.89|84.36|82.36|85.19|83.19|84.1|82.1|0
1647493500000|2022-03-17 05:05:00|84.43|82.43|84.29|82.29|84.56|82.56|84.03|82.03|0
1647493800000|2022-03-17 05:10:00|84.33|82.33|85.68|83.68|85.82|83.82|84.16|82.16|0
1647494100000|2022-03-17 05:15:00|85.62|83.62|85.75|83.75|85.81|83.81|84.89|82.89|0
1647494400000|2022-03-17 05:20:00|85.81|83.81|84.68|82.68|86.01|84.01|84.42|82.42|0
1647494700000|2022-03-17 05:25:00|84.65|82.65|85.29|83.29|85.39|83.39|84.09|82.09|0
1647495000000|2022-03-17 05:30:00|85.23|83.23|85.42|83.42|85.76|83.76|85.09|83.09|0
1647495300000|2022-03-17 05:35:00|85.36|83.36|85.62|83.62|85.69|83.69|84.93|82.93|0
1647495600000|2022-03-17 05:40:00|85.55|83.55|86.02|84.02|86.22|84.22|85.12|83.12|0
1647495900000|2022-03-17 05:45:00|85.95|83.95|85.75|83.75|86.08|84.08|85.55|83.55|0
1647496200000|2022-03-17 05:50:00|85.82|83.82|85.62|83.62|86.11|84.11|85.55|83.55|0
1647496500000|2022-03-17 05:55:00|85.58|83.58|85.55|83.55|85.88|83.88|85.18|83.18|0
1647496800000|2022-03-17 06:00:00|85.61|83.61|85.61|83.61|86.54|84.54|85.25|83.25|0
1647497100000|2022-03-17 06:05:00|85.58|83.58|86.31|84.31|86.31|84.31|85.58|83.58|0
1647497400000|2022-03-17 06:10:00|86.28|84.28|85.77|83.77|86.48|84.48|85.54|83.54|0
1647497700000|2022-03-17 06:15:00|85.81|83.81|85.97|83.97|86.04|84.04|85.48|83.48|0
1647498000000|2022-03-17 06:20:00|86.01|84.01|87.01|85.01|87.01|85.01|85.77|83.77|0
1647498300000|2022-03-17 06:25:00|86.9|84.9|86.74|84.74|87.07|85.07|86.4|84.4|0
1647498600000|2022-03-17 06:30:00|86.77|84.77|86.87|84.87|87|85|86.13|84.13|0
1647498900000|2022-03-17 06:35:00|86.83|84.83|87.07|85.07|87.27|85.27|86.8|84.8|0
1647499200000|2022-03-17 06:40:00|87.1|85.1|87.64|85.64|88.18|86.18|87.07|85.07|0
1647499500000|2022-03-17 06:45:00|87.67|85.67|87.94|85.94|87.94|85.94|87.37|85.37|0
1647499800000|2022-03-17 06:50:00|87.9|85.9|87.94|85.94|88.38|86.38|87.74|85.74|0
1647500100000|2022-03-17 06:55:00|87.97|85.97|88.68|86.68|89.16|87.16|87.9|85.9|0
1647500400000|2022-03-17 07:00:00|88.78|86.78|88.88|86.88|88.95|86.95|87.73|85.73|0
1647500700000|2022-03-17 07:05:00|88.89|87.29|91.28|89.68|91.42|89.82|86.56|84.96|0
1647501000000|2022-03-17 07:10:00|91.14|89.54|90.11|88.51|91.14|89.54|90.07|88.47|0
1647501300000|2022-03-17 07:15:00|90.17|88.57|85.8|84.2|90.31|88.71|85.8|84.2|0
1647501600000|2022-03-17 07:20:00|85.67|84.07|85.73|84.13|86|84.4|85.4|83.8|0
1647501900000|2022-03-17 07:25:00|85.76|84.16|85.16|83.56|85.83|84.23|85.13|83.53|0
1647502200000|2022-03-17 07:30:00|85.2|83.6|83.94|82.34|85.53|83.93|83.87|82.27|0
1647502500000|2022-03-17 07:35:00|83.87|82.27|84.27|82.67|84.27|82.67|83.22|81.62|0
1647502800000|2022-03-17 07:40:00|84.33|82.73|83.61|82.01|84.33|82.73|83.02|81.42|0
1647503100000|2022-03-17 07:45:00|83.67|82.07|85.06|83.46|85.06|83.46|83.35|81.75|0
1647503400000|2022-03-17 07:50:00|84.92|83.32|86.19|84.59|86.46|84.86|84.86|83.26|0
1647503700000|2022-03-17 07:55:00|86.32|84.72|86.35|84.75|86.73|85.13|85.72|84.12|0
1647504000000|2022-03-17 08:00:00|86.59|84.99|87.37|85.77|88.74|87.14|85.99|84.39|0
1647504300000|2022-03-17 08:05:00|87.31|85.71|85.76|84.16|87.51|85.91|85.03|83.43|0
1647504600000|2022-03-17 08:10:00|85.89|84.29|85.63|84.03|86.06|84.46|85.23|83.63|0
1647504900000|2022-03-17 08:15:00|85.69|84.09|86.23|84.63|86.36|84.76|85.36|83.76|0
1647505200000|2022-03-17 08:20:00|86.43|84.83|85.99|84.39|86.49|84.89|85.36|83.76|0
1647505500000|2022-03-17 08:25:00|86.02|84.42|86.49|84.89|87.3|85.7|86.02|84.42|0
1647505800000|2022-03-17 08:30:00|86.52|84.92|85.72|84.12|87.09|85.49|85.69|84.09|0
1647506100000|2022-03-17 08:35:00|86.22|84.62|85.32|83.72|86.22|84.62|85.09|83.49|0
1647506400000|2022-03-17 08:40:00|85.29|83.69|85.15|83.55|85.68|84.08|84.42|82.82|0
1647506700000|2022-03-17 08:45:00|85.18|83.58|85.22|83.62|86.25|84.65|85.18|83.58|0
1647507000000|2022-03-17 08:50:00|85.02|83.42|84.35|82.75|85.58|83.98|84.19|82.59|0
1647507300000|2022-03-17 08:55:00|84.29|82.69|84.62|83.02|85.01|83.41|83.53|81.93|0
1647507600000|2022-03-17 09:00:00|84.68|83.08|84.75|83.15|85.34|83.74|84.68|83.08|0
1647507900000|2022-03-17 09:05:00|84.68|83.08|84.25|82.65|84.78|83.18|83.86|82.26|0
1647508200000|2022-03-17 09:10:00|84.28|82.68|83.89|82.29|84.48|82.88|83.49|81.89|0
1647508500000|2022-03-17 09:15:00|83.92|82.32|83.49|81.89|84.48|82.88|83.36|81.76|0
1647508800000|2022-03-17 09:20:00|83.36|81.76|84.01|82.41|84.21|82.61|82.97|81.37|0
1647509100000|2022-03-17 09:25:00|83.95|82.35|84.54|82.94|84.74|83.14|83.78|82.18|0
1647509400000|2022-03-17 09:30:00|84.57|82.97|83.36|81.76|84.57|82.97|83.36|81.76|0
1647509700000|2022-03-17 09:35:00|83.29|81.69|82.77|81.17|83.29|81.69|82.28|80.68|0
1647510000000|2022-03-17 09:40:00|82.83|81.23|82.73|81.13|83.22|81.62|82.44|80.84|0
1647510300000|2022-03-17 09:45:00|82.83|81.23|82.63|81.03|83.09|81.49|82.5|80.9|0
1647510600000|2022-03-17 09:50:00|82.67|81.07|83.09|81.49|83.35|81.75|82.37|80.77|0
1647510900000|2022-03-17 09:55:00|83.15|81.55|83.81|82.21|83.94|82.34|83.15|81.55|0
1647511200000|2022-03-17 10:00:00|83.67|82.07|79.48|77.88|83.67|82.07|76.14|74.54|0
1647511500000|2022-03-17 10:05:00|79.35|77.75|78.28|76.68|79.44|77.84|77.66|76.06|0
1647511800000|2022-03-17 10:10:00|78.12|76.52|79.03|77.43|79.47|77.87|77.84|76.24|0
1647512100000|2022-03-17 10:15:00|79.09|77.49|80.07|78.47|80.3|78.7|78.53|76.93|0
1647512400000|2022-03-17 10:20:00|80.04|78.44|80.81|79.21|81.13|79.53|79.6|78|0
1647512700000|2022-03-17 10:25:00|81|79.4|80.68|79.08|81.06|79.46|80.07|78.47|0
1647513000000|2022-03-17 10:30:00|80.71|79.11|81.51|79.91|81.77|80.17|80.48|78.88|0
1647513300000|2022-03-17 10:35:00|81.41|79.81|81.25|79.65|81.51|79.91|80.23|78.63|0
1647513600000|2022-03-17 10:40:00|81.15|79.55|81.41|79.81|81.44|79.84|80.54|78.94|0
1647513900000|2022-03-17 10:45:00|81.38|79.78|81.76|80.16|81.76|80.16|80.8|79.2|0
1647514200000|2022-03-17 10:50:00|81.89|80.29|81.5|79.9|81.89|80.29|81.05|79.45|0
1647514500000|2022-03-17 10:55:00|81.57|79.97|82.6|81|82.67|81.07|81.25|79.65|0
1647514800000|2022-03-17 11:00:00|82.67|81.07|83.25|81.65|83.32|81.72|82.08|80.48|0
1647515100000|2022-03-17 11:05:00|83.32|81.72|83.32|81.72|83.78|82.18|82.93|81.33|0
1647515400000|2022-03-17 11:10:00|83.38|81.78|83.05|81.45|83.38|81.78|82.79|81.19|0
1647515700000|2022-03-17 11:15:00|83.08|81.48|81.37|79.77|83.38|81.78|79.94|78.34|0
1647516000000|2022-03-17 11:20:00|81.41|79.81|80.95|79.35|81.53|79.93|80.57|78.97|0
1647516300000|2022-03-17 11:25:00|80.92|79.32|80.63|79.03|81.08|79.48|80.05|78.45|0
1647516600000|2022-03-17 11:30:00|80.6|79|80.63|79.03|81.11|79.51|80.37|78.77|0
1647516900000|2022-03-17 11:35:00|80.59|78.99|79.67|78.07|80.82|79.22|79.67|78.07|0
1647517200000|2022-03-17 11:40:00|79.73|78.13|79.48|77.88|80.05|78.45|79.16|77.56|0
1647517500000|2022-03-17 11:45:00|79.44|77.84|79.66|78.06|80.18|78.58|79.22|77.62|0
1647517800000|2022-03-17 11:50:00|79.73|78.13|80.36|78.76|80.49|78.89|79.54|77.94|0
1647518100000|2022-03-17 11:55:00|80.3|78.7|80.65|79.05|81.26|79.66|80.17|78.57|0
1647518400000|2022-03-17 12:00:00|80.56|78.96|81.78|80.18|82.53|80.93|79.95|78.35|0
1647518700000|2022-03-17 12:05:00|81.84|80.24|81.58|79.98|82.56|80.96|81.29|79.69|0
1647519000000|2022-03-17 12:10:00|81.45|79.85|80.87|79.27|81.45|79.85|80.61|79.01|0
1647519300000|2022-03-17 12:15:00|80.81|79.21|80.1|78.5|81|79.4|79.91|78.31|0
1647519600000|2022-03-17 12:20:00|79.91|78.31|79.59|77.99|80.1|78.5|79.53|77.93|0
1647519900000|2022-03-17 12:25:00|79.62|78.02|79.81|78.21|80.1|78.5|79.62|78.02|0
1647520200000|2022-03-17 12:30:00|79.94|78.34|79.81|78.21|80.83|79.23|79.59|77.99|0
1647520500000|2022-03-17 12:35:00|80.03|78.43|79.84|78.24|80.29|78.69|79.84|78.24|0
1647520800000|2022-03-17 12:40:00|79.9|78.3|78.76|77.16|80.25|78.65|78.57|76.97|0
1647521100000|2022-03-17 12:45:00|78.82|77.22|79.55|77.95|79.77|78.17|78.82|77.22|0
1647521400000|2022-03-17 12:50:00|79.52|77.92|78.95|77.35|79.52|77.92|78.38|76.78|0
1647521700000|2022-03-17 12:55:00|78.88|77.28|79.2|77.6|79.29|77.69|77.88|76.28|0
1647522000000|2022-03-17 13:00:00|79.23|77.63|78.56|76.96|79.39|77.79|78.56|76.96|0
1647522300000|2022-03-17 13:05:00|78.53|76.93|78.94|77.34|79.13|77.53|78.5|76.9|0
1647522600000|2022-03-17 13:10:00|78.88|77.28|79.06|77.46|79.13|77.53|78.5|76.9|0
1647522900000|2022-03-17 13:15:00|79|77.4|78.97|77.37|79.38|77.78|78.87|77.27|0
1647523200000|2022-03-17 13:20:00|78.94|77.34|79.19|77.59|79.25|77.65|78.87|77.27|0
1647523500000|2022-03-17 13:25:00|79.25|77.65|78.77|77.17|79.44|77.84|78.77|77.17|0
1647523800000|2022-03-17 13:30:00|79.12|77.52|80.2|78.6|80.59|78.99|78.05|76.45|0
1647524100000|2022-03-17 13:35:00|80.27|78.67|80.78|79.18|80.84|79.24|78.24|76.64|0
1647524400000|2022-03-17 13:40:00|80.91|79.31|81.16|79.56|81.23|79.63|79.82|78.22|0
1647524700000|2022-03-17 13:45:00|81.1|79.5|81.9|80.3|84.03|82.43|81.1|79.5|0
1647525000000|2022-03-17 13:50:00|81.68|80.08|82.2|80.6|83.37|81.77|81.61|80.01|0
1647525300000|2022-03-17 13:55:00|82.52|80.92|85.83|84.23|85.83|84.23|82.13|80.53|0
1647525600000|2022-03-17 14:00:00|85.69|84.09|86.36|84.76|86.57|84.97|84.96|83.36|0
1647525900000|2022-03-17 14:05:00|86.5|84.9|87.72|86.12|90.67|89.07|85.69|84.09|0
1647526200000|2022-03-17 14:10:00|87.52|85.92|86.03|84.43|87.79|86.19|85.76|84.16|0
1647526500000|2022-03-17 14:15:00|86.23|84.63|83.67|82.07|86.7|85.1|83.67|82.07|0
1647526800000|2022-03-17 14:20:00|83.54|81.94|85.07|83.47|85.27|83.67|83.47|81.87|0
1647527100000|2022-03-17 14:25:00|85|83.4|84.46|82.86|85.27|83.67|84.26|82.66|0
1647527400000|2022-03-17 14:30:00|84.66|83.06|83.27|81.67|84.8|83.2|82.21|80.61|0
1647527700000|2022-03-17 14:35:00|82.39|80.79|83|81.4|83|81.4|81.67|80.07|0
1647528000000|2022-03-17 14:40:00|83.26|81.66|82.01|80.41|83.4|81.8|81.23|79.63|0
1647528300000|2022-03-17 14:45:00|81.98|80.38|80.33|78.73|82.6|81|78.86|77.26|0
1647528600000|2022-03-17 14:50:00|80.52|78.92|78.6|77|80.68|79.08|78.28|76.68|0
1647528900000|2022-03-17 14:55:00|78.66|77.06|80.13|78.53|80.45|78.85|78.66|77.06|0
1647529200000|2022-03-17 15:00:00|80.07|78.47|81.66|80.06|81.66|80.06|79.1|77.5|0
1647529500000|2022-03-17 15:05:00|81.6|80|82.37|80.77|82.67|81.07|79.86|78.26|0
1647529800000|2022-03-17 15:10:00|82.14|80.54|79.61|78.01|82.5|80.9|79.61|78.01|0
1647530100000|2022-03-17 15:15:00|79.64|78.04|81.35|79.75|81.58|79.98|79.64|78.04|0
1647530400000|2022-03-17 15:20:00|81.16|79.56|82.66|81.06|82.69|81.09|80.93|79.33|0
1647530700000|2022-03-17 15:25:00|82.62|81.02|82|80.4|82.79|81.19|81.48|79.88|0
1647531000000|2022-03-17 15:30:00|81.93|80.33|82.65|81.05|83.12|81.52|81.28|79.68|0
1647531300000|2022-03-17 15:35:00|82.79|81.19|83.64|82.04|83.71|82.11|82.13|80.53|0
1647531600000|2022-03-17 15:40:00|83.78|82.18|82.85|81.25|84.74|83.14|82.65|81.05|0
1647531900000|2022-03-17 15:45:00|82.91|81.31|80.56|78.96|82.91|81.31|80.49|78.89|0
1647532200000|2022-03-17 15:50:00|80.43|78.83|82.84|81.24|83.11|81.51|80.23|78.63|0
1647532500000|2022-03-17 15:55:00|82.91|81.31|82.88|81.28|83.64|82.04|82.51|80.91|0
1647532800000|2022-03-17 16:00:00|83.11|81.51|82.97|81.37|83.24|81.64|81.99|80.39|0
1647533100000|2022-03-17 16:05:00|82.94|81.34|83.97|82.37|84.2|82.6|82.91|81.31|0
1647533400000|2022-03-17 16:10:00|84.03|82.43|83.63|82.03|84.1|82.5|83.1|81.5|0
1647533700000|2022-03-17 16:15:00|83.7|82.1|84.13|82.53|84.13|82.53|82.64|81.04|0
1647534000000|2022-03-17 16:20:00|84.1|82.5|86.32|84.72|86.59|84.99|84.1|82.5|0
1647534300000|2022-03-17 16:25:00|86.39|84.79|86.66|85.06|86.73|85.13|85.91|84.31|0
1647534600000|2022-03-17 16:30:00|86.49|84.89|86.59|84.99|87.03|85.43|85.87|84.27|0
1647534900000|2022-03-17 16:35:00|86.35|84.75|86.82|85.22|86.86|85.26|86.35|84.75|0
1647535200000|2022-03-17 16:40:00|86.86|85.26|86.55|84.95|86.86|85.26|85.77|84.17|0
1647535500000|2022-03-17 16:45:00|86.72|85.12|86.11|84.51|86.99|85.39|85.77|84.17|0
1647535800000|2022-03-17 16:50:00|86.24|84.64|86.85|85.25|87.06|85.46|86.17|84.57|0
1647536100000|2022-03-17 16:55:00|86.92|85.32|87.26|85.66|87.61|86.01|86.58|84.98|0
1647536400000|2022-03-17 17:00:00|87.23|85.63|87.06|85.46|87.33|85.73|85.97|84.37|0
1647536700000|2022-03-17 17:05:00|87.19|85.59|86.58|84.98|87.54|85.94|86.41|84.81|0
1647537000000|2022-03-17 17:10:00|86.51|84.91|83.65|82.05|86.51|84.91|83.38|81.78|0
1647537300000|2022-03-17 17:15:00|83.79|82.19|84.79|83.19|84.86|83.26|83.18|81.58|0
1647537600000|2022-03-17 17:20:00|84.86|83.26|85.81|84.21|85.95|84.35|84.59|82.99|0
1647537900000|2022-03-17 17:25:00|85.91|84.31|87.73|86.13|87.8|86.2|85.67|84.07|0
1647538200000|2022-03-17 17:30:00|87.8|86.2|87.76|86.16|88.08|86.48|87.39|85.79|0
1647538500000|2022-03-17 17:35:00|87.73|86.13|87.87|86.27|88.01|86.41|87.38|85.78|0
1647538800000|2022-03-17 17:40:00|87.8|86.2|89.43|87.83|89.82|88.22|87.8|86.2|0
1647539100000|2022-03-17 17:45:00|89.54|87.94|87.87|86.27|89.54|87.94|87.24|85.64|0
1647539400000|2022-03-17 17:50:00|87.94|86.34|88.22|86.62|88.92|87.32|87.73|86.13|0
1647539700000|2022-03-17 17:55:00|88.43|86.83|88.91|87.31|90.45|88.85|88.18|86.58|0
1647540000000|2022-03-17 18:00:00|88.84|87.24|88.35|86.75|88.98|87.38|87.65|86.05|0
1647540300000|2022-03-17 18:05:00|88.42|86.82|88.77|87.17|89.5|87.9|88.21|86.61|0
1647540600000|2022-03-17 18:10:00|88.7|87.1|87.58|85.98|88.91|87.31|87.03|85.43|0
1647540900000|2022-03-17 18:15:00|87.65|86.05|87.58|85.98|87.93|86.33|87.44|85.84|0
1647541200000|2022-03-17 18:20:00|87.65|86.05|86.75|85.15|88.06|86.46|86.68|85.08|0
1647541500000|2022-03-17 18:25:00|86.61|85.01|85.58|83.98|87.37|85.77|85.58|83.98|0
1647541800000|2022-03-17 18:30:00|85.71|84.11|87.43|85.83|87.57|85.97|85.71|84.11|0
1647542100000|2022-03-17 18:35:00|87.23|85.63|86.95|85.35|87.78|86.18|86.6|85|0
1647542400000|2022-03-17 18:40:00|86.88|85.28|87.78|86.18|87.85|86.25|86.4|84.8|0
1647542700000|2022-03-17 18:45:00|87.71|86.11|88.61|87.01|88.61|87.01|87.15|85.55|0
1647543000000|2022-03-17 18:50:00|88.54|86.94|87.91|86.31|88.75|87.15|87.7|86.1|0
1647543300000|2022-03-17 18:55:00|87.98|86.38|88.61|87.01|89.1|87.5|87.22|85.62|0
1647543600000|2022-03-17 19:00:00|88.54|86.94|89.73|88.13|89.73|88.13|88.19|86.59|0
1647543900000|2022-03-17 19:05:00|89.59|87.99|87.77|86.17|89.73|88.13|87.49|85.89|0
1647544200000|2022-03-17 19:10:00|87.84|86.24|86.18|84.58|87.98|86.38|85.09|83.49|0
1647544500000|2022-03-17 19:15:00|86.25|84.65|87.56|85.96|87.77|86.17|85.7|84.1|0
1647544800000|2022-03-17 19:20:00|87.63|86.03|86.45|84.85|87.7|86.1|86.17|84.57|0
1647545100000|2022-03-17 19:25:00|86.66|85.06|88|86.4|88.18|86.58|86.66|85.06|0
1647545400000|2022-03-17 19:30:00|88.04|86.44|87.83|86.23|88.32|86.72|87.24|85.64|0
1647545700000|2022-03-17 19:35:00|87.79|86.19|88.25|86.65|88.6|87|87.62|86.02|0
1647546000000|2022-03-17 19:40:00|88.39|86.79|91.07|89.47|91.14|89.54|88.39|86.79|0
1647546300000|2022-03-17 19:45:00|90.64|89.04|91.35|89.75|91.85|90.25|90.57|88.97|0
1647546600000|2022-03-17 19:50:00|90.57|88.97|92.18|90.58|94.5|92.9|89.5|87.9|0
1647546900000|2022-03-17 19:55:00|92.11|90.51|94.13|92.53|94.35|92.75|91.54|89.94|0
1647547200000|2022-03-17 20:00:00|95.22|93.62|93.98|92.38|95.44|93.84|93.98|92.38|0
1647547500000|2022-03-17 20:05:00|94.05|92.45|92.57|90.97|94.05|92.45|92.47|90.87|0
1647547800000|2022-03-17 20:10:00|92.61|91.01|92.39|90.79|92.9|91.3|92.04|90.44|0
1647548100000|2022-03-17 20:15:00|92.52|90.52|92.66|90.66|92.88|90.88|92.31|90.31|0
1647548400000|2022-03-17 20:20:00|92.73|90.73|92.66|90.66|92.73|90.73|92.38|90.38|0
1647548700000|2022-03-17 20:25:00|92.73|90.73|90.98|88.98|92.73|90.73|89.02|87.02|0
1647549000000|2022-03-17 20:30:00|91.16|89.16|90.45|88.45|91.3|89.3|90.24|88.24|0
1647549300000|2022-03-17 20:35:00|90.49|88.49|89.36|87.36|90.81|88.81|89.01|87.01|0
1647549600000|2022-03-17 20:40:00|89.33|87.33|89.05|87.05|89.68|87.68|88.42|86.42|0
1647549900000|2022-03-17 20:45:00|89.47|87.47|89.36|87.36|90.17|88.17|89.29|87.29|0
1647550200000|2022-03-17 20:50:00|89.26|87.26|89.46|87.46|89.57|87.57|88.77|86.77|0
1647550500000|2022-03-17 20:55:00|89.53|87.53|89.41|87.41|89.53|87.53|89.04|87.04|0
1647550800000|2022-03-17 21:00:00|89.59|87.59|89.53|87.53|89.59|87.59|89.4|87.4|0
1647551100000|2022-03-17 21:05:00|89.52|87.52|89.75|87.75|89.81|87.81|89.5|87.5|0
1647551400000|2022-03-17 21:10:00|89.7|87.7|89.78|87.78|89.8|87.8|89.67|87.67|0
1647551700000|2022-03-17 21:15:00|89.75|87.75|89.83|87.83|89.83|87.83|89.71|87.71|0
1647552000000|2022-03-17 21:20:00|89.82|87.82|89.64|87.64|89.83|87.83|89.56|87.56|0
1647552300000|2022-03-17 21:25:00|89.62|87.62|89.63|87.63|89.7|87.7|89.55|87.55|0
1647552600000|2022-03-17 21:30:00|89.66|87.66|89.65|87.65|89.79|87.79|89.62|87.62|0
1647552900000|2022-03-17 21:35:00|89.84|87.84|89.84|87.84|89.88|87.88|89.68|87.68|0
1647553200000|2022-03-17 21:40:00|89.85|87.85|89.76|87.76|89.85|87.85|89.63|87.63|0
1647553500000|2022-03-17 21:45:00|89.78|87.78|89.74|87.74|89.81|87.81|89.74|87.74|0
1647553800000|2022-03-17 21:50:00|89.61|87.61|89.65|87.65|89.72|87.72|89.61|87.61|0
1647554100000|2022-03-17 21:55:00|89.68|87.68|89.84|87.84|89.84|87.84|89.66|87.66|0
1647554400000|2022-03-17 22:00:00|89.96|87.96|90.21|88.21|90.92|88.92|89.4|87.4|0
1647554700000|2022-03-17 22:05:00|90.31|88.31|89.75|87.75|90.31|88.31|89.02|87.02|0
1647555000000|2022-03-17 22:10:00|89.68|87.68|88.67|86.67|90.28|88.28|88.63|86.63|0
1647555300000|2022-03-17 22:15:00|88.63|86.63|88.11|86.11|89.05|87.05|88.01|86.01|0
1647555600000|2022-03-17 22:20:00|88.18|86.18|88.6|86.6|88.67|86.67|87.87|85.87|0
1647555900000|2022-03-17 22:25:00|88.66|86.66|88.59|86.59|88.66|86.66|88.49|86.49|0
1647556200000|2022-03-17 22:30:00|88.56|86.56|88.45|86.45|88.66|86.66|88.42|86.42|0
1647556500000|2022-03-17 22:35:00|88.49|86.49|88.45|86.45|88.87|86.87|88.45|86.45|0
1647556800000|2022-03-17 22:40:00|88.48|86.48|88.24|86.24|88.73|86.73|87.96|85.96|0
1647557100000|2022-03-17 22:45:00|88.21|86.21|88.1|86.1|88.31|86.31|87.83|85.83|0
1647557400000|2022-03-17 22:50:00|88.13|86.13|88.45|86.45|88.45|86.45|87.76|85.76|0
1647557700000|2022-03-17 22:55:00|88.41|86.41|88.03|86.03|88.52|86.52|87.27|85.27|0
1647558000000|2022-03-17 23:00:00|87.96|85.96|87.75|85.75|88.24|86.24|87.41|85.41|0
1647558300000|2022-03-17 23:05:00|87.78|85.78|87.85|85.85|88.13|86.13|87.61|85.61|0
1647558600000|2022-03-17 23:10:00|87.82|85.82|88.06|86.06|88.23|86.23|87.82|85.82|0
1647558900000|2022-03-17 23:15:00|88.16|86.16|88.3|86.3|88.58|86.58|87.95|85.95|0
1647559200000|2022-03-17 23:20:00|88.33|86.33|88.26|86.26|88.54|86.54|88.16|86.16|0
1647559500000|2022-03-17 23:25:00|88.3|86.3|88.33|86.33|88.5|86.5|87.78|85.78|0
1647559800000|2022-03-17 23:30:00|88.36|86.36|88.29|86.29|88.78|86.78|88.02|86.02|0
1647560100000|2022-03-17 23:35:00|88.26|86.26|88.5|86.5|88.57|86.57|88.15|86.15|0
1647560400000|2022-03-17 23:40:00|88.57|86.57|88.43|86.43|88.64|86.64|88.22|86.22|0
1647560700000|2022-03-17 23:45:00|88.29|86.29|88.53|86.53|88.57|86.57|88.15|86.15|0
1647561000000|2022-03-17 23:50:00|88.5|86.5|88.56|86.56|88.7|86.7|88.29|86.29|0
1647561300000|2022-03-17 23:55:00|88.49|86.49|88.08|86.08|88.63|86.63|88.01|86.01|0
1647561600000|2022-03-18 00:00:00|88.22|86.22|88.42|86.42|88.77|86.77|87.66|85.66|0
1647561900000|2022-03-18 00:05:00|88.56|86.56|89.89|87.89|89.92|87.92|88.42|86.42|0
1647562200000|2022-03-18 00:10:00|90.03|88.03|89.53|87.53|90.34|88.34|89.32|87.32|0
1647562500000|2022-03-18 00:15:00|89.6|87.6|88.83|86.83|89.64|87.64|88.42|86.42|0
1647562800000|2022-03-18 00:20:00|88.76|86.76|89.39|87.39|89.42|87.42|88.42|86.42|0
1647563100000|2022-03-18 00:25:00|89.32|87.32|88.41|86.41|89.39|87.39|88.34|86.34|0
1647563400000|2022-03-18 00:30:00|88.48|86.48|88.97|86.97|89.04|87.04|88.14|86.14|0
1647563700000|2022-03-18 00:35:00|88.9|86.9|87.92|85.92|89.11|87.11|87.92|85.92|0
1647564000000|2022-03-18 00:40:00|87.99|85.99|86.96|84.96|88.2|86.2|86.75|84.75|0
1647564300000|2022-03-18 00:45:00|87.03|85.03|86.78|84.78|87.17|85.17|86.34|84.34|0
1647564600000|2022-03-18 00:50:00|86.75|84.75|86.34|84.34|86.75|84.75|86.27|84.27|0
1647564900000|2022-03-18 00:55:00|86.41|84.41|86.54|84.54|86.75|84.75|86.07|84.07|0
1647565200000|2022-03-18 01:00:00|86.61|84.61|86.13|84.13|86.75|84.75|86.06|84.06|0
1647565500000|2022-03-18 01:05:00|86.06|84.06|86.1|84.1|86.47|84.47|85.39|83.39|0
1647565800000|2022-03-18 01:10:00|86.03|84.03|86.47|84.47|86.54|84.54|85.72|83.72|0
1647566100000|2022-03-18 01:15:00|86.37|84.37|86.33|84.33|86.64|84.64|86.09|84.09|0
1647566400000|2022-03-18 01:20:00|86.3|84.3|86.57|84.57|86.6|84.6|86.26|84.26|0
1647566700000|2022-03-18 01:25:00|86.53|84.53|86.19|84.19|86.74|84.74|85.85|83.85|0
1647567000000|2022-03-18 01:30:00|86.29|84.29|86.46|84.46|86.67|84.67|86.02|84.02|0
1647567300000|2022-03-18 01:35:00|86.39|84.39|86.32|84.32|86.53|84.53|85.78|83.78|0
1647567600000|2022-03-18 01:40:00|86.29|84.29|86.08|84.08|86.6|84.6|85.88|83.88|0
1647567900000|2022-03-18 01:45:00|86.05|84.05|87.11|85.11|87.18|85.18|86.05|84.05|0
1647568200000|2022-03-18 01:50:00|87.07|85.07|86.8|84.8|87.14|85.14|86.69|84.69|0
1647568500000|2022-03-18 01:55:00|86.87|84.87|87|85|87.14|85.14|86.73|84.73|0
1647568800000|2022-03-18 02:00:00|87.07|85.07|86.59|84.59|87.28|85.28|86.59|84.59|0
1647569100000|2022-03-18 02:05:00|86.52|84.52|86.18|84.18|86.52|84.52|85.84|83.84|0
1647569400000|2022-03-18 02:10:00|86.21|84.21|86.04|84.04|86.25|84.25|85.77|83.77|0
1647569700000|2022-03-18 02:15:00|86|84|86.11|84.11|86.38|84.38|85.77|83.77|0
1647570000000|2022-03-18 02:20:00|86.14|84.14|87.72|85.72|88.1|86.1|85.83|83.83|0
1647570300000|2022-03-18 02:25:00|87.75|85.75|88.09|86.09|88.37|86.37|87.75|85.75|0
1647570600000|2022-03-18 02:30:00|88.13|86.13|88.23|86.23|88.3|86.3|87.92|85.92|0
1647570900000|2022-03-18 02:35:00|88.26|86.26|87.78|85.78|88.33|86.33|87.71|85.71|0
1647571200000|2022-03-18 02:40:00|87.75|85.75|87.92|85.92|88.16|86.16|87.75|85.75|0
1647571500000|2022-03-18 02:45:00|87.95|85.95|87.88|85.88|88.29|86.29|87.81|85.81|0
1647571800000|2022-03-18 02:50:00|87.84|85.84|87.74|85.74|88.02|86.02|87.67|85.67|0
1647572100000|2022-03-18 02:55:00|87.71|85.71|88.08|86.08|88.08|86.08|87.67|85.67|0
1647572400000|2022-03-18 03:00:00|88.12|86.12|87.94|85.94|88.29|86.29|87.91|85.91|0
1647572700000|2022-03-18 03:05:00|87.98|85.98|87.87|85.87|88.01|86.01|87.74|85.74|0
1647573000000|2022-03-18 03:10:00|87.8|85.8|87.8|85.8|87.87|85.87|87.15|85.15|0
1647573300000|2022-03-18 03:15:00|87.7|85.7|87.32|85.32|88.01|86.01|87.32|85.32|0
1647573600000|2022-03-18 03:20:00|87.29|85.29|87.25|85.25|87.73|85.73|86.91|84.91|0
1647573900000|2022-03-18 03:25:00|87.18|85.18|87.25|85.25|87.39|85.39|87.12|85.12|0
1647574200000|2022-03-18 03:30:00|87.32|85.32|87.52|85.52|87.69|85.69|87.18|85.18|0
1647574500000|2022-03-18 03:35:00|87.49|85.49|87.25|85.25|87.73|85.73|87.25|85.25|0
1647574800000|2022-03-18 03:40:00|87.21|85.21|87.52|85.52|87.59|85.59|87.21|85.21|0
1647575100000|2022-03-18 03:45:00|87.48|85.48|87.72|85.72|87.93|85.93|87.48|85.48|0
1647575400000|2022-03-18 03:50:00|87.86|85.86|87.55|85.55|87.86|85.86|87.45|85.45|0
1647575700000|2022-03-18 03:55:00|87.52|85.52|88.13|86.13|88.3|86.3|87.45|85.45|0
1647576000000|2022-03-18 04:00:00|88.1|86.1|88.13|86.13|88.41|86.41|87.96|85.96|0
1647576300000|2022-03-18 04:05:00|88.16|86.16|88.4|86.4|88.68|86.68|88.16|86.16|0
1647576600000|2022-03-18 04:10:00|88.54|86.54|88.33|86.33|88.54|86.54|88.2|86.2|0
1647576900000|2022-03-18 04:15:00|88.37|86.37|88.06|86.06|88.61|86.61|88.06|86.06|0
1647577200000|2022-03-18 04:20:00|87.99|85.99|88.54|86.54|88.57|86.57|87.74|85.74|0
1647577500000|2022-03-18 04:25:00|88.5|86.5|88.26|86.26|88.54|86.54|88.12|86.12|0
1647577800000|2022-03-18 04:30:00|88.29|86.29|88.43|86.43|88.81|86.81|88.26|86.26|0
1647578100000|2022-03-18 04:35:00|88.46|86.46|88.6|86.6|88.67|86.67|88.39|86.39|0
1647578400000|2022-03-18 04:40:00|88.67|86.67|88.53|86.53|88.67|86.67|88.49|86.49|0
1647578700000|2022-03-18 04:45:00|88.63|86.63|88.25|86.25|88.67|86.67|88.25|86.25|0
1647579000000|2022-03-18 04:50:00|88.32|86.32|88.25|86.25|88.32|86.32|88.25|86.25|0
1647579300000|2022-03-18 04:55:00|88.28|86.28|88.32|86.32|88.39|86.39|88.25|86.25|0
1647579600000|2022-03-18 05:00:00|88.25|86.25|88.38|86.38|88.59|86.59|88.25|86.25|0
1647579900000|2022-03-18 05:05:00|88.31|86.31|88.59|86.59|89|87|87.9|85.9|0
1647580200000|2022-03-18 05:10:00|88.52|86.52|89.07|87.07|89.14|87.14|88.38|86.38|0
1647580500000|2022-03-18 05:15:00|89.1|87.1|89.31|87.31|89.42|87.42|89.07|87.07|0
1647580800000|2022-03-18 05:20:00|89.35|87.35|89.55|87.55|89.62|87.62|89.07|87.07|0
1647581100000|2022-03-18 05:25:00|89.52|87.52|89.69|87.69|89.8|87.8|89.34|87.34|0
1647581400000|2022-03-18 05:30:00|89.66|87.66|89.83|87.83|89.83|87.83|89.2|87.2|0
1647581700000|2022-03-18 05:35:00|89.72|87.72|89.93|87.93|89.97|87.97|89.58|87.58|0
1647582000000|2022-03-18 05:40:00|89.97|87.97|90.31|88.31|90.35|88.35|89.9|87.9|0
1647582300000|2022-03-18 05:45:00|90.45|88.45|90.87|88.87|90.94|88.94|90.1|88.1|0
1647582600000|2022-03-18 05:50:00|90.8|88.8|90.31|88.31|91.08|89.08|90.31|88.31|0
1647582900000|2022-03-18 05:55:00|90.24|88.24|90.66|88.66|90.94|88.94|90.24|88.24|0
1647583200000|2022-03-18 06:00:00|90.76|88.76|90.46|88.46|91.43|89.43|90.14|88.14|0
1647583500000|2022-03-18 06:05:00|90.6|88.6|91.16|89.16|91.16|89.16|90.53|88.53|0
1647583800000|2022-03-18 06:10:00|91.09|89.09|91.8|89.8|92.26|90.26|90.95|88.95|0
1647584100000|2022-03-18 06:15:00|91.83|89.83|91.72|89.72|91.83|89.83|91.16|89.16|0
1647584400000|2022-03-18 06:20:00|91.79|89.79|92.22|90.22|92.29|90.29|91.23|89.23|0
1647584700000|2022-03-18 06:25:00|92.18|90.18|91.86|89.86|92.36|90.36|91.86|89.86|0
1647585000000|2022-03-18 06:30:00|92.07|90.07|90.87|88.87|92.86|90.86|90.87|88.87|0
1647585300000|2022-03-18 06:35:00|90.76|88.76|91.22|89.22|91.61|89.61|90.59|88.59|0
1647585600000|2022-03-18 06:40:00|91.25|89.25|91.08|89.08|91.68|89.68|90.87|88.87|0
1647585900000|2022-03-18 06:45:00|91.04|89.04|90.72|88.72|91.11|89.11|90.72|88.72|0
1647586200000|2022-03-18 06:50:00|90.65|88.65|90.79|88.79|90.89|88.89|90.16|88.16|0
1647586500000|2022-03-18 06:55:00|90.72|88.72|90.72|88.72|90.79|88.79|90.33|88.33|0
1647586800000|2022-03-18 07:00:00|90.65|88.65|90.22|88.22|90.93|88.93|89.84|87.84|0
1647587100000|2022-03-18 07:05:00|90.06|88.46|89.67|88.07|90.13|88.53|89.25|87.65|0
1647587400000|2022-03-18 07:10:00|89.6|88|89.18|87.58|89.95|88.35|89.11|87.51|0
1647587700000|2022-03-18 07:15:00|89.11|87.51|88.28|86.68|89.67|88.07|88.28|86.68|0
1647588000000|2022-03-18 07:20:00|88.24|86.64|89.28|87.68|89.45|87.85|86.69|85.09|0
1647588300000|2022-03-18 07:25:00|89.24|87.64|89.73|88.13|90.15|88.55|89.21|87.61|0
1647588600000|2022-03-18 07:30:00|89.87|88.27|90.92|89.32|90.92|89.32|89.73|88.13|0
1647588900000|2022-03-18 07:35:00|90.85|89.25|90.08|88.48|90.88|89.28|90.01|88.41|0
1647589200000|2022-03-18 07:40:00|90.01|88.41|91.02|89.42|91.09|89.49|89.65|88.05|0
1647589500000|2022-03-18 07:45:00|91.06|89.46|91.27|89.67|91.62|90.02|90.95|89.35|0
1647589800000|2022-03-18 07:50:00|91.2|89.6|90.7|89.1|91.91|90.31|90.49|88.89|0
1647590100000|2022-03-18 07:55:00|90.56|88.96|91.62|90.02|91.62|90.02|90.49|88.89|0
1647590400000|2022-03-18 08:00:00|91.76|90.16|90.38|88.78|91.98|90.38|90.21|88.61|0
1647590700000|2022-03-18 08:05:00|90.35|88.75|90.35|88.75|90.8|89.2|89.82|88.22|0
1647591000000|2022-03-18 08:10:00|90.24|88.64|90.95|89.35|91.86|90.26|88.65|87.05|0
1647591300000|2022-03-18 08:15:00|90.92|89.32|89.55|87.95|90.92|89.32|89.37|87.77|0
1647591600000|2022-03-18 08:20:00|89.65|88.05|90.95|89.35|91.02|89.42|89.48|87.88|0
1647591900000|2022-03-18 08:25:00|90.88|89.28|89.68|88.08|91.02|89.42|89.68|88.08|0
1647592200000|2022-03-18 08:30:00|89.82|88.22|87.7|86.1|90.17|88.57|87.56|85.96|0
1647592500000|2022-03-18 08:35:00|87.95|86.35|88.43|86.83|88.81|87.21|87.6|86|0
1647592800000|2022-03-18 08:40:00|88.46|86.86|87.84|86.24|88.6|87|87.18|85.58|0
1647593100000|2022-03-18 08:45:00|87.8|86.2|87.7|86.1|88.15|86.55|86.36|84.76|0
1647593400000|2022-03-18 08:50:00|87.66|86.06|87.87|86.27|88.08|86.48|87.63|86.03|0
1647593700000|2022-03-18 08:55:00|87.8|86.2|88.84|87.24|88.84|87.24|87.59|85.99|0
1647594000000|2022-03-18 09:00:00|88.9|87.3|88.35|86.75|89.25|87.65|87.93|86.33|0
1647594300000|2022-03-18 09:05:00|88.28|86.68|88.62|87.02|88.83|87.23|87.9|86.3|0
1647594600000|2022-03-18 09:10:00|88.66|87.06|87.93|86.33|88.66|87.06|87.79|86.19|0
1647594900000|2022-03-18 09:15:00|87.86|86.26|87.41|85.81|87.86|86.26|87.17|85.57|0
1647595200000|2022-03-18 09:20:00|87.38|85.78|87.51|85.91|87.82|86.22|87.1|85.5|0
1647595500000|2022-03-18 09:25:00|87.38|85.78|87.54|85.94|87.82|86.22|86.28|84.68|0
1647595800000|2022-03-18 09:30:00|87.58|85.98|87.96|86.36|89.35|87.75|87.34|85.74|0
1647596100000|2022-03-18 09:35:00|87.85|86.25|87.06|85.46|87.85|86.25|86.96|85.36|0
1647596400000|2022-03-18 09:40:00|87.1|85.5|87.51|85.91|87.64|86.04|86.82|85.22|0
1647596700000|2022-03-18 09:45:00|87.54|85.94|88.66|87.06|88.83|87.23|86.67|85.07|0
1647597000000|2022-03-18 09:50:00|88.7|87.1|88.87|87.27|89.01|87.41|88.52|86.92|0
1647597300000|2022-03-18 09:55:00|88.94|87.34|88.83|87.23|89.42|87.82|88.73|87.13|0
1647597600000|2022-03-18 10:00:00|88.87|87.27|89.49|87.89|89.49|87.89|88.66|87.06|0
1647597900000|2022-03-18 10:05:00|89.56|87.96|89.77|88.17|89.84|88.24|88.8|87.2|0
1647598200000|2022-03-18 10:10:00|89.66|88.06|89.21|87.61|90.12|88.52|88.93|87.33|0
1647598500000|2022-03-18 10:15:00|89.24|87.64|87.65|86.05|89.24|87.64|87.55|85.95|0
1647598800000|2022-03-18 10:20:00|87.55|85.95|88.24|86.64|88.48|86.88|87.55|85.95|0
1647599100000|2022-03-18 10:25:00|88.2|86.6|88.51|86.91|88.72|87.12|88.1|86.5|0
1647599400000|2022-03-18 10:30:00|88.58|86.98|88.09|86.49|88.58|86.98|87.61|86.01|0
1647599700000|2022-03-18 10:35:00|88.06|86.46|88.19|86.59|88.37|86.77|87.85|86.25|0
1647600000000|2022-03-18 10:40:00|88.09|86.49|87.54|85.94|88.64|87.04|87.2|85.6|0
1647600300000|2022-03-18 10:45:00|87.68|86.08|87.4|85.8|87.81|86.21|87.13|85.53|0
1647600600000|2022-03-18 10:50:00|87.33|85.73|86.85|85.25|87.43|85.83|86.51|84.91|0
1647600900000|2022-03-18 10:55:00|86.78|85.18|88.77|87.17|88.91|87.31|86.78|85.18|0
1647601200000|2022-03-18 11:00:00|88.7|87.1|88.29|86.69|88.7|87.1|87.81|86.21|0
1647601500000|2022-03-18 11:05:00|88.22|86.62|87.6|86|88.22|86.62|86.99|85.39|0
1647601800000|2022-03-18 11:10:00|87.53|85.93|87.39|85.79|87.6|86|86.51|84.91|0
1647602100000|2022-03-18 11:15:00|87.46|85.86|88.35|86.75|88.35|86.75|87.46|85.86|0
1647602400000|2022-03-18 11:20:00|88.28|86.68|87.97|86.37|88.35|86.75|87.73|86.13|0
1647602700000|2022-03-18 11:25:00|88.04|86.44|87.59|85.99|88.08|86.48|86.44|84.84|0
1647603000000|2022-03-18 11:30:00|87.56|85.96|88.45|86.85|88.45|86.85|87.56|85.96|0
1647603300000|2022-03-18 11:35:00|88.42|86.82|88.76|87.16|89.1|87.5|88|86.4|0
1647603600000|2022-03-18 11:40:00|88.79|87.19|89.17|87.57|89.52|87.92|88.62|87.02|0
1647603900000|2022-03-18 11:45:00|89.1|87.5|88.62|87.02|89.17|87.57|88.44|86.84|0
1647604200000|2022-03-18 11:50:00|88.58|86.98|88.27|86.67|88.69|87.09|88.07|86.47|0
1647604500000|2022-03-18 11:55:00|88.2|86.6|87.45|85.85|88.68|87.08|87.45|85.85|0
1647604800000|2022-03-18 12:00:00|87.58|85.98|87.92|86.32|88.13|86.53|87.24|85.64|0
1647605100000|2022-03-18 12:05:00|88.23|86.63|88.44|86.84|88.71|87.11|87.92|86.32|0
1647605400000|2022-03-18 12:10:00|88.47|86.87|88.75|87.15|88.82|87.22|88.13|86.53|0
1647605700000|2022-03-18 12:15:00|88.78|87.18|88.23|86.63|88.88|87.28|87.71|86.11|0
1647606000000|2022-03-18 12:20:00|88.19|86.59|89.16|87.56|89.33|87.73|88.12|86.52|0
1647606300000|2022-03-18 12:25:00|89.19|87.59|89.64|88.04|89.78|88.18|89.16|87.56|0
1647606600000|2022-03-18 12:30:00|89.61|88.01|89.02|87.42|89.61|88.01|88.81|87.21|0
1647606900000|2022-03-18 12:35:00|88.95|87.35|89.64|88.04|89.78|88.18|88.88|87.28|0
1647607200000|2022-03-18 12:40:00|89.71|88.11|90.4|88.8|90.61|89.01|89.71|88.11|0
1647607500000|2022-03-18 12:45:00|90.33|88.73|89.5|87.9|90.33|88.73|89.29|87.69|0
1647607800000|2022-03-18 12:50:00|89.36|87.76|88.32|86.72|89.36|87.76|87.5|85.9|0
1647608100000|2022-03-18 12:55:00|88.25|86.65|89.01|87.41|89.08|87.48|88.25|86.65|0
1647608400000|2022-03-18 13:00:00|88.97|87.37|89.01|87.41|89.08|87.48|88.69|87.09|0
1647608700000|2022-03-18 13:05:00|88.87|87.27|88.38|86.78|89.14|87.54|88.18|86.58|0
1647609000000|2022-03-18 13:10:00|88.45|86.85|87.21|85.61|88.83|87.23|87.01|85.41|0
1647609300000|2022-03-18 13:15:00|87.15|85.55|86.9|85.3|87.21|85.61|86.8|85.2|0
1647609600000|2022-03-18 13:20:00|86.94|85.34|87.48|85.88|87.48|85.88|86.66|85.06|0
1647609900000|2022-03-18 13:25:00|87.55|85.95|91.81|90.21|91.95|90.35|87.55|85.95|0
1647610200000|2022-03-18 13:30:00|91.95|90.35|90.47|88.87|92.59|90.99|89.35|87.75|0
1647610500000|2022-03-18 13:35:00|90.26|88.66|91.74|90.14|94.17|92.57|89.91|88.31|0
1647610800000|2022-03-18 13:40:00|91.66|90.06|91.95|90.35|92.69|91.09|90.89|89.29|0
1647611100000|2022-03-18 13:45:00|92.02|90.42|93.88|92.28|93.95|92.35|91.73|90.13|0
1647611400000|2022-03-18 13:50:00|93.81|92.21|92.8|91.2|94.89|93.29|92.59|90.99|0
1647611700000|2022-03-18 13:55:00|93.01|91.41|94.71|93.11|94.71|93.11|92.51|90.91|0
1647612000000|2022-03-18 14:00:00|94.96|93.36|97.01|95.41|97.75|96.15|93.95|92.35|0
1647612300000|2022-03-18 14:05:00|96.86|95.26|97.6|96|97.97|96.37|96.72|95.12|0
1647612600000|2022-03-18 14:10:00|97.75|96.15|96.67|95.07|104.69|103.09|96.56|94.96|0
1647612900000|2022-03-18 14:15:00|96.75|95.15|95.2|93.6|97.04|95.44|94.47|92.87|0
1647613200000|2022-03-18 14:20:00|95.13|93.53|95.45|93.85|96.23|94.63|94.11|92.51|0
1647613500000|2022-03-18 14:25:00|95.42|93.82|95.64|94.04|96.3|94.7|95.31|93.71|0
1647613800000|2022-03-18 14:30:00|95.56|93.96|95.08|93.48|96.96|95.36|94.76|93.16|0
1647614100000|2022-03-18 14:35:00|94.98|93.38|93.05|91.45|95.49|93.89|92.52|90.92|0
1647614400000|2022-03-18 14:40:00|92.95|91.35|92.77|91.17|93.49|91.89|91.07|89.47|0
1647614700000|2022-03-18 14:45:00|92.55|90.95|91.83|90.23|93.85|92.25|91.83|90.23|0
1647615000000|2022-03-18 14:50:00|91.69|90.09|92.77|91.17|92.77|91.17|90.77|89.17|0
1647615300000|2022-03-18 14:55:00|92.73|91.13|93.67|92.07|94.14|92.54|92.26|90.66|0
1647615600000|2022-03-18 15:00:00|93.74|92.14|95.38|93.78|95.53|93.93|93.41|91.81|0
1647615900000|2022-03-18 15:05:00|95.42|93.82|95.97|94.37|96.56|94.96|94.79|93.19|0
1647616200000|2022-03-18 15:10:00|96|94.4|95.45|93.85|97|95.4|95.31|93.71|0
1647616500000|2022-03-18 15:15:00|95.52|93.92|95.96|94.36|96.19|94.59|94.35|92.75|0
1647616800000|2022-03-18 15:20:00|96.07|94.47|94.64|93.04|96.07|94.47|94.28|92.68|0
1647617100000|2022-03-18 15:25:00|94.93|93.33|94.49|92.89|95.01|93.41|93.33|91.73|0
1647617400000|2022-03-18 15:30:00|94.42|92.82|95.89|94.29|96.26|94.66|94.42|92.82|0
1647617700000|2022-03-18 15:35:00|95.81|94.21|96.62|95.02|97.96|96.36|95.3|93.7|0
1647618000000|2022-03-18 15:40:00|96.4|94.8|95.29|93.69|96.48|94.88|95.15|93.55|0
1647618300000|2022-03-18 15:45:00|95.44|93.84|94.45|92.85|97.45|95.85|94.2|92.6|0
1647618600000|2022-03-18 15:50:00|94.57|92.97|92.53|90.93|95.59|93.99|92.53|90.93|0
1647618900000|2022-03-18 15:55:00|92.96|91.36|94.78|93.18|95.15|93.55|92.96|91.36|0
1647619200000|2022-03-18 16:00:00|94.85|93.25|95.07|93.47|95.07|93.47|93.54|91.94|0
1647619500000|2022-03-18 16:05:00|95.15|93.55|95|93.4|95.73|94.13|94.67|93.07|0
1647619800000|2022-03-18 16:10:00|95.14|93.54|95.58|93.98|96.03|94.43|94.85|93.25|0
1647620100000|2022-03-18 16:15:00|95.66|94.06|96.32|94.72|97.21|95.61|95.66|94.06|0
1647620400000|2022-03-18 16:20:00|96.25|94.65|97.06|95.46|97.14|95.54|95.58|93.98|0
1647620700000|2022-03-18 16:25:00|97.14|95.54|97.49|95.89|97.83|96.23|96.52|94.92|0
1647621000000|2022-03-18 16:30:00|97.42|95.82|97.94|96.34|98.02|96.42|97.04|95.44|0
1647621300000|2022-03-18 16:35:00|98.01|96.41|98.84|97.24|98.92|97.32|97.94|96.34|0
1647621600000|2022-03-18 16:40:00|98.88|97.28|99.44|97.84|99.52|97.92|98.76|97.16|0
1647621900000|2022-03-18 16:45:00|99.52|97.92|98.08|96.48|99.52|97.92|97.78|96.18|0
1647622200000|2022-03-18 16:50:00|98.23|96.63|98.76|97.16|99.06|97.46|98.2|96.6|0
1647622500000|2022-03-18 16:55:00|98.84|97.24|98.83|97.23|99.59|97.99|98.46|96.86|0
1647622800000|2022-03-18 17:00:00|98.87|97.27|96.75|95.15|100.62|99.02|96.45|94.85|0
1647623100000|2022-03-18 17:05:00|96.67|95.07|98.02|96.42|98.56|96.96|96.22|94.62|0
1647623400000|2022-03-18 17:10:00|97.91|96.31|100.54|98.94|100.85|99.25|97.72|96.12|0
1647623700000|2022-03-18 17:15:00|100.62|99.02|99.85|98.25|100.84|99.24|99.85|98.25|0
1647624000000|2022-03-18 17:20:00|99.93|98.33|100.92|99.32|101.15|99.55|99.7|98.1|0
1647624300000|2022-03-18 17:25:00|100.84|99.24|101.91|100.31|101.99|100.39|100.77|99.17|0
1647624600000|2022-03-18 17:30:00|101.99|100.39|102.07|100.47|102.07|100.47|101.22|99.62|0
1647624900000|2022-03-18 17:35:00|101.99|100.39|101.45|99.85|102.07|100.47|101.37|99.77|0
1647625200000|2022-03-18 17:40:00|101.3|99.7|101.06|99.46|101.37|99.77|100.76|99.16|0
1647625500000|2022-03-18 17:45:00|100.99|99.39|101.52|99.92|101.6|100|100.91|99.31|0
1647625800000|2022-03-18 17:50:00|101.45|99.85|101.37|99.77|101.6|100|101.14|99.54|0
1647626100000|2022-03-18 17:55:00|101.21|99.61|101.14|99.54|101.75|100.15|100.52|98.92|0
1647626400000|2022-03-18 18:00:00|101.21|99.61|100.98|99.38|101.52|99.92|100.98|99.38|0
1647626700000|2022-03-18 18:05:00|101.06|99.46|99.91|98.31|101.06|99.46|99.68|98.08|0
1647627000000|2022-03-18 18:10:00|99.84|98.24|101.21|99.61|101.21|99.61|99.53|97.93|0
1647627300000|2022-03-18 18:15:00|101.17|99.57|101.74|100.14|102.44|100.84|101.17|99.57|0
1647627600000|2022-03-18 18:20:00|101.67|100.07|101.82|100.22|101.97|100.37|101.05|99.45|0
1647627900000|2022-03-18 18:25:00|101.89|100.29|101.58|99.98|101.89|100.29|100.82|99.22|0
1647628200000|2022-03-18 18:30:00|101.66|100.06|101.54|99.94|101.82|100.22|100.36|98.76|0
1647628500000|2022-03-18 18:35:00|101.47|99.87|102.66|101.06|103.05|101.45|101.47|99.87|0
1647628800000|2022-03-18 18:40:00|102.58|100.98|101.35|99.75|103.13|101.53|100.89|99.29|0
1647629100000|2022-03-18 18:45:00|101.27|99.67|101.88|100.28|102.19|100.59|101.27|99.67|0
1647629400000|2022-03-18 18:50:00|101.96|100.36|102.58|100.98|102.73|101.13|101.96|100.36|0
1647629700000|2022-03-18 18:55:00|102.5|100.9|102.73|101.13|102.73|101.13|101.96|100.36|0
1647630000000|2022-03-18 19:00:00|102.65|101.05|103.97|102.37|104.13|102.53|102.27|100.67|0
1647630300000|2022-03-18 19:05:00|103.89|102.29|104.83|103.23|104.83|103.23|103.74|102.14|0
1647630600000|2022-03-18 19:10:00|104.75|103.15|105.3|103.7|105.54|103.94|104.52|102.92|0
1647630900000|2022-03-18 19:15:00|105.22|103.62|106.33|104.73|106.33|104.73|105.15|103.55|0
1647631200000|2022-03-18 19:20:00|106.25|104.65|107.12|105.52|107.2|105.6|106.01|104.41|0
1647631500000|2022-03-18 19:25:00|107.2|105.6|107.48|105.88|108.08|106.48|107.2|105.6|0
1647631800000|2022-03-18 19:30:00|107.44|105.84|109.77|108.17|109.77|108.17|107.4|105.8|0
1647632100000|2022-03-18 19:35:00|109.85|108.25|106.04|104.44|110.01|108.41|105.88|104.28|0
1647632400000|2022-03-18 19:40:00|106.27|104.67|108.67|107.07|108.75|107.15|105.88|104.28|0
1647632700000|2022-03-18 19:45:00|108.59|106.99|108.27|106.67|109.07|107.47|107.47|105.87|0
1647633000000|2022-03-18 19:50:00|108.39|106.79|107.86|106.26|108.59|106.99|106.35|104.75|0
1647633300000|2022-03-18 19:55:00|107.78|106.18|107.94|106.34|109.4|107.8|107.38|105.78|0
1647633600000|2022-03-18 20:00:00|107.86|106.26|108.67|107.07|109.31|107.71|107.7|106.1|0
1647633900000|2022-03-18 20:05:00|108.58|106.98|109.23|107.63|109.39|107.79|108.54|106.94|0
1647634200000|2022-03-18 20:10:00|109.07|107.47|109.79|108.19|110.04|108.44|109.07|107.47|0
1647849600000|2022-03-21 08:00:00|103.02|100.62|104.43|102.03|104.7|102.3|102.94|100.54|0
1647849900000|2022-03-21 08:05:00|104.35|101.95|104.66|102.26|104.98|102.58|103.48|101.08|0
1647850200000|2022-03-21 08:10:00|104.58|102.18|105.13|102.73|105.69|103.29|104.34|101.94|0
1647850500000|2022-03-21 08:15:00|105.21|102.81|106.87|104.47|107.03|104.63|105.17|102.77|0
1647850800000|2022-03-21 08:20:00|106.79|104.39|106.55|104.15|106.95|104.55|106.32|103.92|0
1647851100000|2022-03-21 08:25:00|106.63|104.23|105.76|103.36|106.63|104.23|105.52|103.12|0
1647851400000|2022-03-21 08:30:00|105.68|103.28|106.23|103.83|106.95|104.55|105.68|103.28|0
1647851700000|2022-03-21 08:35:00|106.27|103.87|106.87|104.47|107.07|104.67|106|103.6|0
1647852000000|2022-03-21 08:40:00|106.91|104.51|106.19|103.79|107.19|104.79|105.75|103.35|0
1647852300000|2022-03-21 08:45:00|106.27|103.87|105.99|103.59|106.79|104.39|105.91|103.51|0
1647852600000|2022-03-21 08:50:00|106.07|103.67|105.08|102.68|106.07|103.67|104.8|102.4|0
1647852900000|2022-03-21 08:55:00|105.12|102.72|105.51|103.11|105.59|103.19|104.72|102.32|0
1647853200000|2022-03-21 09:00:00|105.59|103.19|105.43|103.03|105.99|103.59|105.11|102.71|0
1647853500000|2022-03-21 09:05:00|104.09|101.69|104.72|102.32|105.43|103.03|103.31|100.91|0
1647853800000|2022-03-21 09:10:00|104.64|102.24|105.07|102.67|105.27|102.87|104.64|102.24|0
1647854100000|2022-03-21 09:15:00|105.15|102.75|105.98|103.58|106.06|103.66|104.68|102.28|0
1647854400000|2022-03-21 09:20:00|106.02|103.62|106.53|104.13|107.01|104.61|106.02|103.62|0
1647854700000|2022-03-21 09:25:00|105.98|103.58|106.05|103.65|106.05|103.65|105.42|103.02|0
1647855000000|2022-03-21 09:30:00|106.09|103.69|106.61|104.21|106.69|104.29|105.74|103.34|0
1647855300000|2022-03-21 09:35:00|106.53|104.13|105.73|103.33|106.93|104.53|105.57|103.17|0
1647855600000|2022-03-21 09:40:00|105.57|103.17|105.57|103.17|105.85|103.45|105.49|103.09|0
1647855900000|2022-03-21 09:45:00|105.61|103.21|105.25|102.85|105.65|103.25|105.02|102.62|0
1647856200000|2022-03-21 09:50:00|105.29|102.89|105.01|102.61|105.29|102.89|104.78|102.38|0
1647856500000|2022-03-21 09:55:00|105.05|102.65|105.41|103.01|105.53|103.13|104.86|102.46|0
1647856800000|2022-03-21 10:00:00|105.33|102.93|104.7|102.3|105.6|103.2|104.46|102.06|0
1647857100000|2022-03-21 10:05:00|104.73|102.33|105.01|102.61|105.17|102.77|104.54|102.14|0
1647857400000|2022-03-21 10:10:00|104.93|102.53|105.36|102.96|105.56|103.16|104.81|102.41|0
1647857700000|2022-03-21 10:15:00|105.4|103|104.61|102.21|105.4|103|104.49|102.09|0
1647858000000|2022-03-21 10:20:00|104.57|102.17|103.98|101.58|105.08|102.68|103.98|101.58|0
1647858300000|2022-03-21 10:25:00|104.06|101.66|103.49|101.09|104.87|102.47|102.63|100.23|0
1647858600000|2022-03-21 10:30:00|103.45|101.05|103.1|100.7|103.81|101.41|103.02|100.62|0
1647858900000|2022-03-21 10:35:00|103.02|100.62|103.1|100.7|103.41|101.01|102.94|100.54|0
1647859200000|2022-03-21 10:40:00|103.14|100.74|103.88|101.48|103.96|101.56|102.9|100.5|0
1647859500000|2022-03-21 10:45:00|103.84|101.44|103.56|101.16|104.03|101.63|103.49|101.09|0
1647859800000|2022-03-21 10:50:00|103.64|101.24|103.17|100.77|103.64|101.24|103.02|100.62|0
1647860100000|2022-03-21 10:55:00|103.25|100.85|104.5|102.1|104.58|102.18|103.25|100.85|0
1647860400000|2022-03-21 11:00:00|104.42|102.02|105.45|103.05|105.53|103.13|104.34|101.94|0
1647860700000|2022-03-21 11:05:00|105.49|103.09|105.61|103.21|106.72|104.32|105.49|103.09|0
1647861000000|2022-03-21 11:10:00|105.64|103.24|106.76|104.36|106.8|104.4|105.6|103.2|0
1647861300000|2022-03-21 11:15:00|106.8|104.4|108.08|105.68|108.08|105.68|106.16|103.76|0
1647861600000|2022-03-21 11:20:00|108|105.6|107.76|105.36|108.48|106.08|107.12|104.72|0
1647861900000|2022-03-21 11:25:00|107.71|105.31|107.67|105.27|107.92|105.52|107.43|105.03|0
1647862200000|2022-03-21 11:30:00|107.51|105.11|108.08|105.68|108.16|105.76|107.35|104.95|0
1647862500000|2022-03-21 11:35:00|108.16|105.76|107.59|105.19|108.48|106.08|107.51|105.11|0
1647862800000|2022-03-21 11:40:00|107.67|105.27|107.51|105.11|107.83|105.43|107.11|104.71|0
1647863100000|2022-03-21 11:45:00|107.59|105.19|107.59|105.19|107.71|105.31|106.98|104.58|0
1647863400000|2022-03-21 11:50:00|107.54|105.14|107.06|104.66|107.67|105.27|106.9|104.5|0
1647863700000|2022-03-21 11:55:00|106.98|104.58|106.94|104.54|107.14|104.74|106.54|104.14|0
1647864000000|2022-03-21 12:00:00|106.86|104.46|106.38|103.98|107.42|105.02|106.38|103.98|0
1647864300000|2022-03-21 12:05:00|106.34|103.94|106.14|103.74|106.78|104.38|106.14|103.74|0
1647864600000|2022-03-21 12:10:00|106.22|103.82|106.7|104.3|107.1|104.7|106.14|103.74|0
1647864900000|2022-03-21 12:15:00|106.46|104.06|106.14|103.74|106.62|104.22|105.82|103.42|0
1647865200000|2022-03-21 12:20:00|106.06|103.66|105.5|103.1|106.53|104.13|105.26|102.86|0
1647865500000|2022-03-21 12:25:00|105.58|103.18|105.34|102.94|105.82|103.42|105.06|102.66|0
1647865800000|2022-03-21 12:30:00|105.38|102.98|105.34|102.94|105.57|103.17|105.02|102.62|0
1647866100000|2022-03-21 12:35:00|105.37|102.97|105.57|103.17|105.81|103.41|105.02|102.62|0
1647866400000|2022-03-21 12:40:00|105.49|103.09|105.65|103.25|106.05|103.65|105.18|102.78|0
1647866700000|2022-03-21 12:45:00|105.61|103.21|105.65|103.25|105.65|103.25|104.94|102.54|0
1647867000000|2022-03-21 12:50:00|105.73|103.33|106.6|104.2|106.68|104.28|105.49|103.09|0
1647867300000|2022-03-21 12:55:00|106.52|104.12|106.04|103.64|106.68|104.28|105.8|103.4|0
1647867600000|2022-03-21 13:00:00|106.12|103.72|105.96|103.56|106.12|103.72|105.09|102.69|0
1647867900000|2022-03-21 13:05:00|105.92|103.52|106.67|104.27|106.92|104.52|105.8|103.4|0
1647868200000|2022-03-21 13:10:00|106.63|104.23|106.75|104.35|106.99|104.59|106.27|103.87|0
1647868500000|2022-03-21 13:15:00|106.67|104.27|106.87|104.47|106.99|104.59|106.51|104.11|0
1647868800000|2022-03-21 13:20:00|106.83|104.43|107.07|104.67|107.39|104.99|106.67|104.27|0
1647869100000|2022-03-21 13:25:00|107.03|104.63|106.03|103.63|107.39|104.99|105.79|103.39|0
1647869400000|2022-03-21 13:30:00|107.07|104.67|110.88|108.48|110.88|108.48|106.43|104.03|0
1647869700000|2022-03-21 13:35:00|110.96|108.56|112.44|110.04|112.77|110.37|110.96|108.56|0
1647870000000|2022-03-21 13:40:00|112.77|110.37|110.95|108.55|113.02|110.62|110.46|108.06|0
1647870300000|2022-03-21 13:45:00|111.37|108.97|108.1|105.7|111.53|109.13|108.02|105.62|0
1647870600000|2022-03-21 13:50:00|108.19|105.79|104.79|102.39|109.32|106.92|104.52|102.12|0
1647870900000|2022-03-21 13:55:00|105.07|102.67|104.91|102.51|106.5|104.1|104.75|102.35|0
1647871200000|2022-03-21 14:00:00|104.99|102.59|103.73|101.33|105.86|103.46|103.73|101.33|0
1647871500000|2022-03-21 14:05:00|103.57|101.17|103.65|101.25|104.59|102.19|102.17|99.77|0
1647871800000|2022-03-21 14:10:00|103.68|101.28|103.1|100.7|104.51|102.11|102.47|100.07|0
1647872100000|2022-03-21 14:15:00|103.33|100.93|103.64|101.24|104.19|101.79|102.63|100.23|0
1647872400000|2022-03-21 14:20:00|103.49|101.09|103.02|100.62|103.49|101.09|101.7|99.3|0
1647872700000|2022-03-21 14:25:00|102.97|100.57|101.85|99.45|102.97|100.57|101.15|98.75|0
1647873000000|2022-03-21 14:30:00|101.93|99.53|99.12|96.72|102.62|100.22|99.12|96.72|0
1647873300000|2022-03-21 14:35:00|99.2|96.8|101.59|99.19|101.59|99.19|99.05|96.65|0
1647873600000|2022-03-21 14:40:00|101.51|99.11|101.78|99.38|102.6|100.2|100.89|98.49|0
1647873900000|2022-03-21 14:45:00|101.74|99.34|102.99|100.59|103.15|100.75|101.12|98.72|0
1647874200000|2022-03-21 14:50:00|102.91|100.51|104.17|101.77|104.17|101.77|102.91|100.51|0
1647874500000|2022-03-21 14:55:00|104.41|102.01|105.68|103.28|106.24|103.84|103.78|101.38|0
1647874800000|2022-03-21 15:00:00|105.76|103.36|105.52|103.12|106.88|104.48|105.52|103.12|0
1647875100000|2022-03-21 15:05:00|105.6|103.2|104.01|101.61|106.08|103.68|103.93|101.53|0
1647875400000|2022-03-21 15:10:00|104.09|101.69|105.12|102.72|105.68|103.28|104.09|101.69|0
1647875700000|2022-03-21 15:15:00|105.2|102.8|106.05|103.65|109.65|107.25|104.72|102.32|0
1647876000000|2022-03-21 15:20:00|106.13|103.73|107.34|104.94|107.74|105.34|105.17|102.77|0
1647876300000|2022-03-21 15:25:00|107.26|104.86|107.58|105.18|108.39|105.99|107.17|104.77|0
1647876600000|2022-03-21 15:30:00|107.66|105.26|107.17|104.77|107.82|105.42|106.53|104.13|0
1647876900000|2022-03-21 15:35:00|107.33|104.93|106.6|104.2|107.69|105.29|105.48|103.08|0
1647877200000|2022-03-21 15:40:00|106.69|104.29|105.4|103|107.9|105.5|105.08|102.68|0
1647877500000|2022-03-21 15:45:00|105.32|102.92|105.48|103.08|106.52|104.12|105.08|102.68|0
1647877800000|2022-03-21 15:50:00|105.64|103.24|106.76|104.36|107.89|105.49|105.16|102.76|0
1647878100000|2022-03-21 15:55:00|106.44|104.04|107.57|105.17|108.46|106.06|105.96|103.56|0
1647878400000|2022-03-21 16:00:00|107.6|105.2|105.95|103.55|107.97|105.57|105.63|103.23|0
1647878700000|2022-03-21 16:05:00|106.03|103.63|107.08|104.68|107.48|105.08|105.07|102.67|0
1647879000000|2022-03-21 16:10:00|106.84|104.44|107.24|104.84|107.48|105.08|106.19|103.79|0
1647879300000|2022-03-21 16:15:00|107.32|104.92|107.23|104.83|107.72|105.32|105.87|103.47|0
1647879600000|2022-03-21 16:20:00|107.15|104.75|108.29|105.89|108.65|106.25|106.91|104.51|0
1647879900000|2022-03-21 16:25:00|108.45|106.05|107.55|105.15|108.77|106.37|107.15|104.75|0
1647880200000|2022-03-21 16:30:00|107.59|105.19|103.67|101.27|107.64|105.24|100.06|97.66|0
1647880500000|2022-03-21 16:35:00|103.55|101.15|102.11|99.71|103.55|101.15|100.14|97.74|0
1647880800000|2022-03-21 16:40:00|102.19|99.79|103.34|100.94|134.63|132.23|97.25|94.85|0
1647881100000|2022-03-21 16:45:00|103.18|100.78|103.18|100.78|103.66|101.26|102.01|99.61|0
1647881400000|2022-03-21 16:50:00|102.71|100.31|98.46|96.06|102.79|100.39|98.38|95.98|0
1647881700000|2022-03-21 16:55:00|98.38|95.98|97.96|95.56|100.2|97.8|95.49|93.09|0
1647882000000|2022-03-21 17:00:00|98.11|95.71|96.22|93.82|98.18|95.78|96|93.6|0
1647882300000|2022-03-21 17:05:00|96.15|93.75|97.65|95.25|98.26|95.86|96|93.6|0
1647882600000|2022-03-21 17:10:00|97.69|95.29|96.29|93.89|97.88|95.48|95.62|93.22|0
1647882900000|2022-03-21 17:15:00|96.18|93.78|93.11|90.71|96.37|93.97|93.11|90.71|0
1647883200000|2022-03-21 17:20:00|93.18|90.78|94.8|92.4|94.95|92.55|92.96|90.56|0
1647883500000|2022-03-21 17:25:00|94.76|92.36|94.8|92.4|96.1|93.7|94.43|92.03|0
1647883800000|2022-03-21 17:30:00|94.65|92.25|97.22|94.82|97.56|95.16|94.43|92.03|0
1647884100000|2022-03-21 17:35:00|96.89|94.49|98.09|95.69|98.74|96.34|96.14|93.74|0
1647884400000|2022-03-21 17:40:00|98.02|95.62|96.06|93.66|98.17|95.77|95.24|92.84|0
1647884700000|2022-03-21 17:45:00|96.28|93.88|97.29|94.89|97.64|95.24|95.53|93.13|0
1647885000000|2022-03-21 17:50:00|97.56|95.16|97.48|95.08|98.28|95.88|96.73|94.33|0
1647885300000|2022-03-21 17:55:00|97.63|95.23|98.47|96.07|98.47|96.07|96.5|94.1|0
1647885600000|2022-03-21 18:00:00|98.35|95.95|97.55|95.15|99.19|96.79|96.73|94.33|0
1647885900000|2022-03-21 18:05:00|97.33|94.93|98.39|95.99|98.46|96.06|96.27|93.87|0
1647886200000|2022-03-21 18:10:00|98.01|95.61|96.8|94.4|98.12|95.72|96.57|94.17|0
1647886500000|2022-03-21 18:15:00|96.65|94.25|97.55|95.15|97.55|95.15|96.08|93.68|0
1647886800000|2022-03-21 18:20:00|97.47|95.07|101.93|99.53|102.32|99.92|97.47|95.07|0
1647887100000|2022-03-21 18:25:00|101.97|99.57|101.93|99.53|102.47|100.07|101.08|98.68|0
1647887400000|2022-03-21 18:30:00|101.77|99.37|101|98.6|102.2|99.8|100.76|98.36|0
1647887700000|2022-03-21 18:35:00|101.3|98.9|101.3|98.9|101.77|99.37|100.38|97.98|0
1647888000000|2022-03-21 18:40:00|101.15|98.75|101.92|99.52|102.24|99.84|100.07|97.67|0
1647888300000|2022-03-21 18:45:00|101.69|99.29|100.76|98.36|103.33|100.93|100.64|98.24|0
1647888600000|2022-03-21 18:50:00|100.84|98.44|100.14|97.74|101.61|99.21|100.06|97.66|0
1647888900000|2022-03-21 18:55:00|100.25|97.85|96.72|94.32|100.25|97.85|96.64|94.24|0
1647889200000|2022-03-21 19:00:00|96.64|94.24|96.79|94.39|97.47|95.07|96.42|94.02|0
1647889500000|2022-03-21 19:05:00|96.87|94.47|97.66|95.26|98.15|95.75|96.57|94.17|0
1647889800000|2022-03-21 19:10:00|97.77|95.37|99.9|97.5|99.9|97.5|97.7|95.3|0
1647890100000|2022-03-21 19:15:00|99.98|97.58|98.91|96.51|101.33|98.93|98.83|96.43|0
1647890400000|2022-03-21 19:20:00|98.98|96.58|100.75|98.35|100.98|98.58|98.6|96.2|0
1647890700000|2022-03-21 19:25:00|100.51|98.11|101.75|99.35|101.91|99.51|100.51|98.11|0
1647891000000|2022-03-21 19:30:00|101.98|99.58|102.52|100.12|104.4|102|100.67|98.27|0
1647891300000|2022-03-21 19:35:00|102.28|99.88|101.59|99.19|103.06|100.66|101.43|99.03|0
1647891600000|2022-03-21 19:40:00|101.66|99.26|101|98.6|102.67|100.27|100.85|98.45|0
1647891900000|2022-03-21 19:45:00|101.27|98.87|99.05|96.65|102.05|99.65|99.05|96.65|0
1647892200000|2022-03-21 19:50:00|100.13|97.73|103.13|100.73|103.37|100.97|99.21|96.81|0
1647892500000|2022-03-21 19:55:00|103.21|100.81|105.5|103.1|105.74|103.34|102.66|100.26|0
1647892800000|2022-03-21 20:00:00|104.8|102.4|106.08|103.68|107.27|104.87|104.41|102.01|0
1647893100000|2022-03-21 20:05:00|105.92|103.52|105.68|103.28|106.32|103.92|105.6|103.2|0
1647893400000|2022-03-21 20:10:00|105.76|103.36|106.28|103.88|106.36|103.96|105.76|103.36|0
1647893700000|2022-03-21 20:15:00|106.36|103.56|106.52|103.72|106.52|103.72|106.12|103.32|0
1647894000000|2022-03-21 20:20:00|106.76|103.96|106.92|104.12|107|104.2|106.68|103.88|0
1647894300000|2022-03-21 20:25:00|107.04|104.24|106.63|103.83|107.08|104.28|106.51|103.71|0
1647894600000|2022-03-21 20:30:00|106.59|103.79|107.11|104.31|107.11|104.31|106.59|103.79|0
1647894900000|2022-03-21 20:35:00|107.07|104.27|107.23|104.43|107.39|104.59|107.07|104.27|0
1647895200000|2022-03-21 20:40:00|107.19|104.39|107.39|104.59|107.47|104.67|107.15|104.35|0
1647895500000|2022-03-21 20:45:00|107.47|104.67|107.39|104.59|107.71|104.91|107.23|104.43|0
1647895800000|2022-03-21 20:50:00|107.31|104.51|107.23|104.43|107.63|104.83|107.23|104.43|0
1647896100000|2022-03-21 20:55:00|107.27|104.47|107.1|104.3|107.27|104.47|106.9|104.1|0
1647896400000|2022-03-21 21:00:00|107.08|104.28|106.99|104.19|107.21|104.41|106.97|104.17|0
1647896700000|2022-03-21 21:05:00|106.94|104.14|106.93|104.13|106.94|104.14|106.67|103.87|0
1647897000000|2022-03-21 21:10:00|106.87|104.07|107|104.2|107|104.2|106.87|104.07|0
1647897300000|2022-03-21 21:15:00|106.98|104.18|106.81|104.01|106.98|104.18|106.67|103.87|0
1647897600000|2022-03-21 21:20:00|106.9|104.1|106.7|103.9|106.9|104.1|106.7|103.9|0
1647897900000|2022-03-21 21:25:00|106.71|103.91|106.73|103.93|106.73|103.93|106.7|103.9|0
1647898200000|2022-03-21 21:30:00|106.6|103.8|106.58|103.78|106.77|103.97|106.58|103.78|0
1647898500000|2022-03-21 21:35:00|106.72|103.92|106.53|103.73|106.72|103.92|106.38|103.58|0
1647898800000|2022-03-21 21:40:00|106.6|103.8|106.48|103.68|106.67|103.87|106.48|103.68|0
1647899100000|2022-03-21 21:45:00|106.47|103.67|106.58|103.78|106.63|103.83|106.42|103.62|0
1647899400000|2022-03-21 21:50:00|106.56|103.76|106.58|103.78|106.58|103.78|106.52|103.72|0
1647899700000|2022-03-21 21:55:00|106.59|103.79|106.64|103.84|106.64|103.84|106.49|103.69|0
1647900000000|2022-03-21 22:00:00|106.44|103.64|105.72|102.92|106.44|103.64|105.6|102.8|0
1647900300000|2022-03-21 22:05:00|105.68|102.88|105.52|102.72|106.04|103.24|105.4|102.6|0
1647900600000|2022-03-21 22:10:00|105.6|102.8|105.71|102.91|106|103.2|105.6|102.8|0
1647900900000|2022-03-21 22:15:00|105.68|102.88|105.59|102.79|105.76|102.96|105.55|102.75|0
1647901200000|2022-03-21 22:20:00|105.55|102.75|105.12|102.32|105.59|102.79|105.12|102.32|0
1647901500000|2022-03-21 22:25:00|105.15|102.35|105.27|102.47|105.31|102.51|105.12|102.32|0
1647901800000|2022-03-21 22:30:00|105.19|102.39|104.87|102.07|105.27|102.47|104.72|101.92|0
1647902100000|2022-03-21 22:35:00|104.91|102.11|105.19|102.39|105.19|102.39|104.87|102.07|0
1647902400000|2022-03-21 22:40:00|105.27|102.47|105.35|102.55|105.35|102.55|105.27|102.47|0
1647902700000|2022-03-21 22:45:00|105.27|102.47|104.95|102.15|105.27|102.47|104.79|101.99|0
1647903000000|2022-03-21 22:50:00|104.99|102.19|105.34|102.54|105.34|102.54|104.95|102.15|0
1647903300000|2022-03-21 22:55:00|105.26|102.46|104.86|102.06|105.26|102.46|104.86|102.06|0
1647903600000|2022-03-21 23:00:00|104.79|101.99|104.94|102.14|105.02|102.22|104.78|101.98|0
1647903900000|2022-03-21 23:05:00|104.86|102.06|104.7|101.9|105.02|102.22|104.62|101.82|0
1647904200000|2022-03-21 23:10:00|104.78|101.98|104.15|101.35|104.78|101.98|103.99|101.19|0
1647904500000|2022-03-21 23:15:00|104.11|101.31|104.38|101.58|104.38|101.58|103.99|101.19|0
1647904800000|2022-03-21 23:20:00|104.42|101.62|104.42|101.62|104.46|101.66|104.15|101.35|0
1647905100000|2022-03-21 23:25:00|104.46|101.66|104.62|101.82|104.77|101.97|104.06|101.26|0
1647905400000|2022-03-21 23:30:00|104.65|101.85|104.46|101.66|104.7|101.9|104.22|101.42|0
1647905700000|2022-03-21 23:35:00|104.38|101.58|104.53|101.73|104.53|101.73|104.3|101.5|0
1647906000000|2022-03-21 23:40:00|104.45|101.65|103.98|101.18|104.61|101.81|103.82|101.02|0
1647906300000|2022-03-21 23:45:00|103.9|101.1|103.74|100.94|104.06|101.26|103.74|100.94|0
1647906600000|2022-03-21 23:50:00|103.82|101.02|103.5|100.7|104.13|101.33|103.43|100.63|0
1647906900000|2022-03-21 23:55:00|103.43|100.63|102.8|100|103.43|100.63|102.8|100|0
1647907200000|2022-03-22 00:00:00|102.64|99.84|102.56|99.76|102.72|99.92|102.09|99.29|0
1647907500000|2022-03-22 00:05:00|102.48|99.68|102.32|99.52|102.72|99.92|102.01|99.21|0
1647907800000|2022-03-22 00:10:00|102.4|99.6|102.17|99.37|102.48|99.68|102.01|99.21|0
1647908100000|2022-03-22 00:15:00|102.13|99.33|102.01|99.21|102.4|99.6|101.89|99.09|0
1647908400000|2022-03-22 00:20:00|102.09|99.29|102.24|99.44|102.63|99.83|102.09|99.29|0
1647908700000|2022-03-22 00:25:00|102.16|99.36|101.93|99.13|102.4|99.6|101.93|99.13|0
1647909000000|2022-03-22 00:30:00|101.97|99.17|101.93|99.13|102.01|99.21|101.54|98.74|0
1647909300000|2022-03-22 00:35:00|102|99.2|101.46|98.66|102|99.2|101.38|98.58|0
1647909600000|2022-03-22 00:40:00|101.5|98.7|101.49|98.69|101.54|98.74|100.92|98.12|0
1647909900000|2022-03-22 00:45:00|101.53|98.73|101.07|98.27|101.53|98.73|100.84|98.04|0
1647910200000|2022-03-22 00:50:00|101.03|98.23|100.99|98.19|101.38|98.58|100.91|98.11|0
1647910500000|2022-03-22 00:55:00|100.91|98.11|100.37|97.57|100.91|98.11|100.37|97.57|0
1647910800000|2022-03-22 01:00:00|100.33|97.53|99.99|97.19|100.37|97.57|98.99|96.19|0
1647911100000|2022-03-22 01:05:00|100.06|97.26|99.98|97.18|100.45|97.65|99.83|97.03|0
1647911400000|2022-03-22 01:10:00|100.02|97.22|100.6|97.8|100.87|98.07|99.98|97.18|0
1647911700000|2022-03-22 01:15:00|100.67|97.87|100.71|97.91|100.87|98.07|100.48|97.68|0
1647912000000|2022-03-22 01:20:00|100.83|98.03|100.63|97.83|101.21|98.41|100.44|97.64|0
1647912300000|2022-03-22 01:25:00|100.67|97.87|101.05|98.25|101.29|98.49|100.21|97.41|0
1647912600000|2022-03-22 01:30:00|101.13|98.33|100.74|97.94|101.17|98.37|100.67|97.87|0
1647912900000|2022-03-22 01:35:00|100.67|97.87|101.28|98.48|101.28|98.48|100.59|97.79|0
1647913200000|2022-03-22 01:40:00|101.24|98.44|100.28|97.48|101.36|98.56|100.2|97.4|0
1647913500000|2022-03-22 01:45:00|100.36|97.56|100.12|97.32|100.59|97.79|99.89|97.09|0
1647913800000|2022-03-22 01:50:00|100.28|97.48|100.51|97.71|100.74|97.94|100.28|97.48|0
1647914100000|2022-03-22 01:55:00|100.47|97.67|100.66|97.86|100.73|97.93|100.23|97.43|0
1647914400000|2022-03-22 02:00:00|100.73|97.93|100.73|97.93|100.92|98.12|100.35|97.55|0
1647914700000|2022-03-22 02:05:00|100.66|97.86|100.65|97.85|100.73|97.93|100.27|97.47|0
1647915000000|2022-03-22 02:10:00|100.61|97.81|100.5|97.7|101.04|98.24|100.5|97.7|0
1647915300000|2022-03-22 02:15:00|100.46|97.66|100.27|97.47|100.57|97.77|100.11|97.31|0
1647915600000|2022-03-22 02:20:00|100.19|97.39|100.26|97.46|100.42|97.62|100.19|97.39|0
1647915900000|2022-03-22 02:25:00|100.19|97.39|100.19|97.39|100.65|97.85|100.03|97.23|0
1647916200000|2022-03-22 02:30:00|100.11|97.31|100.34|97.54|100.57|97.77|100.03|97.23|0
1647916500000|2022-03-22 02:35:00|100.41|97.61|101.42|98.62|101.45|98.65|100.37|97.57|0
1647916800000|2022-03-22 02:40:00|101.37|98.57|101.8|99|101.88|99.08|101.11|98.31|0
1647917100000|2022-03-22 02:45:00|101.88|99.08|101.8|99|101.96|99.16|101.72|98.92|0
1647917400000|2022-03-22 02:50:00|101.88|99.08|102.97|100.17|103.2|100.4|101.8|99|0
1647917700000|2022-03-22 02:55:00|102.89|100.09|102.11|99.31|102.89|100.09|102.03|99.23|0
1647918000000|2022-03-22 03:00:00|102.18|99.38|101.1|98.3|102.34|99.54|101.1|98.3|0
1647918300000|2022-03-22 03:05:00|101.02|98.22|101.17|98.37|101.17|98.37|100.82|98.02|0
1647918600000|2022-03-22 03:10:00|101.13|98.33|101.17|98.37|101.64|98.84|101.09|98.29|0
1647918900000|2022-03-22 03:15:00|101.25|98.45|101.56|98.76|101.94|99.14|101.17|98.37|0
1647919200000|2022-03-22 03:20:00|101.63|98.83|102.25|99.45|102.25|99.45|101.56|98.76|0
1647919500000|2022-03-22 03:25:00|102.17|99.37|102.56|99.76|102.72|99.92|102.13|99.33|0
1647919800000|2022-03-22 03:30:00|102.52|99.72|102.33|99.53|102.56|99.76|102.17|99.37|0
1647920100000|2022-03-22 03:35:00|102.36|99.56|102.17|99.37|102.72|99.92|102.17|99.37|0
1647920400000|2022-03-22 03:40:00|102.09|99.29|102.32|99.52|102.56|99.76|101.47|98.67|0
1647920700000|2022-03-22 03:45:00|102.28|99.48|102.24|99.44|102.36|99.56|102.09|99.29|0
1647921000000|2022-03-22 03:50:00|102.36|99.56|102.09|99.29|102.79|99.99|102.01|99.21|0
1647921300000|2022-03-22 03:55:00|102.05|99.25|101.62|98.82|102.16|99.36|101.62|98.82|0
1647921600000|2022-03-22 04:00:00|101.54|98.74|101.23|98.43|101.73|98.93|101.15|98.35|0
1647921900000|2022-03-22 04:05:00|101.31|98.51|101.61|98.81|101.69|98.89|101.23|98.43|0
1647922200000|2022-03-22 04:10:00|101.57|98.77|102.31|99.51|102.58|99.78|101.57|98.77|0
1647922500000|2022-03-22 04:15:00|102.35|99.55|101.77|98.97|102.39|99.59|101.77|98.97|0
1647922800000|2022-03-22 04:20:00|101.84|99.04|100.99|98.19|101.84|99.04|100.99|98.19|0
1647923100000|2022-03-22 04:25:00|101.07|98.27|101.22|98.42|101.22|98.42|100.99|98.19|0
1647923400000|2022-03-22 04:30:00|101.3|98.5|101.26|98.46|101.57|98.77|101.22|98.42|0
1647923700000|2022-03-22 04:35:00|101.3|98.5|100.98|98.18|101.37|98.57|100.94|98.14|0
1647924000000|2022-03-22 04:40:00|101.06|98.26|101.21|98.41|101.45|98.65|101.06|98.26|0
1647924300000|2022-03-22 04:45:00|101.25|98.45|100.67|97.87|101.29|98.49|100.67|97.87|0
1647924600000|2022-03-22 04:50:00|100.75|97.95|100.98|98.18|100.98|98.18|100.59|97.79|0
1647924900000|2022-03-22 04:55:00|101.13|98.33|101.29|98.49|101.44|98.64|101.13|98.33|0
1647925200000|2022-03-22 05:00:00|101.25|98.45|100.82|98.02|101.44|98.64|100.82|98.02|0
1647925500000|2022-03-22 05:05:00|100.9|98.1|100.24|97.44|100.9|98.1|100.13|97.33|0
1647925800000|2022-03-22 05:10:00|100.28|97.48|99.97|97.17|100.36|97.56|99.97|97.17|0
1647926100000|2022-03-22 05:15:00|100.01|97.21|100.2|97.4|100.2|97.4|99.82|97.02|0
1647926400000|2022-03-22 05:20:00|100.16|97.36|100.12|97.32|100.2|97.4|100.01|97.21|0
1647926700000|2022-03-22 05:25:00|100.2|97.4|100.66|97.86|100.66|97.86|100.2|97.4|0
1647927000000|2022-03-22 05:30:00|100.89|98.09|100.89|98.09|100.97|98.17|100.66|97.86|0
1647927300000|2022-03-22 05:35:00|100.96|98.16|101.81|99.01|101.89|99.09|100.81|98.01|0
1647927600000|2022-03-22 05:40:00|101.85|99.05|101.81|99.01|101.85|99.05|101.19|98.39|0
1647927900000|2022-03-22 05:45:00|101.73|98.93|101.58|98.78|101.89|99.09|101.35|98.55|0
1647928200000|2022-03-22 05:50:00|101.66|98.86|101.73|98.93|101.89|99.09|101.42|98.62|0
1647928500000|2022-03-22 05:55:00|101.69|98.89|101.57|98.77|101.89|99.09|101.42|98.62|0
1647928800000|2022-03-22 06:00:00|101.5|98.7|102.12|99.32|102.35|99.55|101.03|98.23|0
1647929100000|2022-03-22 06:05:00|102.08|99.28|102.07|99.27|102.15|99.35|101.8|99|0
1647929400000|2022-03-22 06:10:00|102.11|99.31|102.35|99.55|102.5|99.7|101.88|99.08|0
1647929700000|2022-03-22 06:15:00|102.27|99.47|102.73|99.93|103.28|100.48|102.27|99.47|0
1647930000000|2022-03-22 06:20:00|102.81|100.01|102.46|99.66|103.05|100.25|102.42|99.62|0
1647930300000|2022-03-22 06:25:00|102.42|99.62|102.11|99.31|102.5|99.7|101.95|99.15|0
1647930600000|2022-03-22 06:30:00|102.14|99.34|101.79|98.99|102.14|99.34|101.68|98.88|0
1647930900000|2022-03-22 06:35:00|101.87|99.07|102.73|99.93|102.81|100.01|101.87|99.07|0
1647931200000|2022-03-22 06:40:00|102.88|100.08|102.1|99.3|102.96|100.16|101.87|99.07|0
1647931500000|2022-03-22 06:45:00|102.06|99.26|102.02|99.22|102.1|99.3|101.63|98.83|0
1647931800000|2022-03-22 06:50:00|101.94|99.14|101.75|98.95|102.29|99.49|101.63|98.83|0
1647932100000|2022-03-22 06:55:00|101.79|98.99|101.71|98.91|102.13|99.33|101.63|98.83|0
1647932400000|2022-03-22 07:00:00|101.86|99.06|101.94|99.14|102.48|99.68|101.28|98.48|0
1647932700000|2022-03-22 07:05:00|101.97|99.57|102.2|99.8|102.52|100.12|101.77|99.37|0
1647933000000|2022-03-22 07:10:00|102.05|99.65|102.44|100.04|102.52|100.12|101.97|99.57|0
1647933300000|2022-03-22 07:15:00|102.51|100.11|103.14|100.74|103.3|100.9|102.44|100.04|0
1647933600000|2022-03-22 07:20:00|103.22|100.82|103.69|101.29|103.69|101.29|103.06|100.66|0
1647933900000|2022-03-22 07:25:00|103.73|101.33|103.84|101.44|104.24|101.84|103.1|100.7|0
1647934200000|2022-03-22 07:30:00|104|101.6|104.16|101.76|104.47|102.07|103.84|101.44|0
1647934500000|2022-03-22 07:35:00|104.12|101.72|104.38|101.98|105.08|102.68|103.68|101.28|0
1647934800000|2022-03-22 07:40:00|104.34|101.94|104.42|102.02|104.53|102.13|104.1|101.7|0
1647935100000|2022-03-22 07:45:00|104.45|102.05|105.13|102.73|105.29|102.89|104.34|101.94|0
1647935400000|2022-03-22 07:50:00|105.21|102.81|106.08|103.68|106.24|103.84|105.21|102.81|0
1647935700000|2022-03-22 07:55:00|106.12|103.72|106.08|103.68|106.2|103.8|105.68|103.28|0
1647936000000|2022-03-22 08:00:00|106.24|103.84|106.96|104.56|107.04|104.64|105.68|103.28|0
1647936300000|2022-03-22 08:05:00|106.88|104.48|106.83|104.43|107.28|104.88|106.63|104.23|0
1647936600000|2022-03-22 08:10:00|106.71|104.31|108.08|105.68|108.41|106.01|106.31|103.91|0
1647936900000|2022-03-22 08:15:00|108.04|105.64|106.3|103.9|108.28|105.88|105.28|102.88|0
1647937200000|2022-03-22 08:20:00|106.46|104.06|107.75|105.35|107.83|105.43|105.94|103.54|0
1647937500000|2022-03-22 08:25:00|107.63|105.23|107.91|105.51|108.07|105.67|107.26|104.86|0
1647937800000|2022-03-22 08:30:00|107.95|105.55|108.84|106.44|109.33|106.93|107.95|105.55|0
1647938100000|2022-03-22 08:35:00|108.88|106.48|109.46|107.06|110.22|107.82|107.77|105.37|0
1647938400000|2022-03-22 08:40:00|109.42|107.02|109.79|107.39|109.95|107.55|108.56|106.16|0
1647938700000|2022-03-22 08:45:00|109.71|107.31|108.64|106.24|109.71|107.31|108.64|106.24|0
1647939000000|2022-03-22 08:50:00|108.72|106.32|108.48|106.08|108.81|106.41|108.07|105.67|0
1647939300000|2022-03-22 08:55:00|108.4|106|108.72|106.32|108.96|106.56|108.35|105.95|0
1647939600000|2022-03-22 09:00:00|108.64|106.24|109.7|107.3|109.86|107.46|108.64|106.24|0
1647939900000|2022-03-22 09:05:00|109.78|107.38|109.98|107.58|110.44|108.04|109.45|107.05|0
1647940200000|2022-03-22 09:10:00|109.94|107.54|109.98|107.58|110.27|107.87|109.49|107.09|0
1647940500000|2022-03-22 09:15:00|110.11|107.71|110.02|107.62|110.52|108.12|109.78|107.38|0
1647940800000|2022-03-22 09:20:00|109.94|107.54|108.67|106.27|110.02|107.62|108.67|106.27|0
1647941100000|2022-03-22 09:25:00|108.63|106.23|108.02|105.62|108.95|106.55|107.98|105.58|0
1647941400000|2022-03-22 09:30:00|107.98|105.58|108.38|105.98|108.54|106.14|107.73|105.33|0
1647941700000|2022-03-22 09:35:00|108.46|106.06|108.38|105.98|108.63|106.23|108.22|105.82|0
1647942000000|2022-03-22 09:40:00|108.3|105.9|108.62|106.22|108.79|106.39|108.13|105.73|0
1647942300000|2022-03-22 09:45:00|108.58|106.18|108.21|105.81|108.82|106.42|108.13|105.73|0
1647942600000|2022-03-22 09:50:00|108.29|105.89|108.54|106.14|108.62|106.22|108.13|105.73|0
1647942900000|2022-03-22 09:55:00|108.49|106.09|108.86|106.46|108.86|106.46|108.37|105.97|0
1647943200000|2022-03-22 10:00:00|108.78|106.38|108.08|105.68|108.82|106.42|107.64|105.24|0
1647943500000|2022-03-22 10:05:00|108.04|105.64|107.72|105.32|108.04|105.64|107.64|105.24|0
1647943800000|2022-03-22 10:10:00|107.8|105.4|107.76|105.36|108.12|105.72|107.35|104.95|0
1647944100000|2022-03-22 10:15:00|107.8|105.4|108.32|105.92|108.45|106.05|107.39|104.99|0
1647944400000|2022-03-22 10:20:00|108.28|105.88|108.48|106.08|108.61|106.21|108.28|105.88|0
1647944700000|2022-03-22 10:25:00|108.44|106.04|108.52|106.12|108.85|106.45|108.2|105.8|0
1647945000000|2022-03-22 10:30:00|108.6|106.2|109.83|107.43|110.08|107.68|108.44|106.04|0
1647945300000|2022-03-22 10:35:00|109.91|107.51|109.5|107.1|110.16|107.76|109.46|107.06|0
1647945600000|2022-03-22 10:40:00|109.46|107.06|109.17|106.77|109.46|107.06|109.09|106.69|0
1647945900000|2022-03-22 10:45:00|109.09|106.69|109.09|106.69|109.58|107.18|109.09|106.69|0
1647946200000|2022-03-22 10:50:00|109.17|106.77|108.92|106.52|109.17|106.77|108.76|106.36|0
1647946500000|2022-03-22 10:55:00|109|106.6|109.25|106.85|109.49|107.09|109|106.6|0
1647946800000|2022-03-22 11:00:00|109.08|106.68|108.18|105.78|109.49|107.09|108.18|105.78|0
1647947100000|2022-03-22 11:05:00|108.35|105.95|108.1|105.7|108.35|105.95|107.62|105.22|0
1647947400000|2022-03-22 11:10:00|108.18|105.78|108.02|105.62|108.26|105.86|107.86|105.46|0
1647947700000|2022-03-22 11:15:00|108.1|105.7|107.77|105.37|108.26|105.86|107.45|105.05|0
1647948000000|2022-03-22 11:20:00|107.69|105.29|107.77|105.37|108.02|105.62|107.69|105.29|0
1647948300000|2022-03-22 11:25:00|107.69|105.29|108.66|106.26|108.75|106.35|107.69|105.29|0
1647948600000|2022-03-22 11:30:00|108.75|106.35|108.66|106.26|109.32|106.92|108.66|106.26|0
1647948900000|2022-03-22 11:35:00|108.58|106.18|108.25|105.85|108.58|106.18|108.01|105.61|0
1647949200000|2022-03-22 11:40:00|108.17|105.77|108.25|105.85|108.66|106.26|108.09|105.69|0
1647949500000|2022-03-22 11:45:00|108.17|105.77|107.76|105.36|108.25|105.85|107.72|105.32|0
1647949800000|2022-03-22 11:50:00|107.68|105.28|107.84|105.44|107.92|105.52|107.52|105.12|0
1647950100000|2022-03-22 11:55:00|107.8|105.4|107.68|105.28|107.92|105.52|107.35|104.95|0
1647950400000|2022-03-22 12:00:00|107.63|105.23|107.51|105.11|107.76|105.36|107.43|105.03|0
1647950700000|2022-03-22 12:05:00|107.47|105.07|107.27|104.87|107.67|105.27|107.11|104.71|0
1647951000000|2022-03-22 12:10:00|107.31|104.91|106.86|104.46|107.51|105.11|106.86|104.46|0
1647951300000|2022-03-22 12:15:00|106.94|104.54|106.78|104.38|107.27|104.87|106.38|103.98|0
1647951600000|2022-03-22 12:20:00|106.7|104.3|106.86|104.46|107.43|105.03|106.7|104.3|0
1647951900000|2022-03-22 12:25:00|106.78|104.38|106.94|104.54|107.02|104.62|106.06|103.66|0
1647952200000|2022-03-22 12:30:00|106.86|104.46|107.1|104.7|107.1|104.7|106.29|103.89|0
1647952500000|2022-03-22 12:35:00|107.18|104.78|107.26|104.86|107.26|104.86|106.29|103.89|0
1647952800000|2022-03-22 12:40:00|107.18|104.78|107.42|105.02|107.46|105.06|107.1|104.7|0
1647953100000|2022-03-22 12:45:00|107.5|105.1|108.31|105.91|108.31|105.91|107.42|105.02|0
1647953400000|2022-03-22 12:50:00|108.23|105.83|108.22|105.82|108.31|105.91|107.9|105.5|0
1647953700000|2022-03-22 12:55:00|108.26|105.86|108.87|106.47|109|106.6|108.22|105.82|0
1647954000000|2022-03-22 13:00:00|108.96|106.56|109.44|107.04|109.53|107.13|108.96|106.56|0
1647954300000|2022-03-22 13:05:00|109.2|106.8|108.05|105.65|109.28|106.88|107.67|105.27|0
1647954600000|2022-03-22 13:10:00|107.97|105.57|107.89|105.49|108.14|105.74|107.48|105.08|0
1647954900000|2022-03-22 13:15:00|107.81|105.41|107.64|105.24|107.89|105.49|107.32|104.92|0
1647955200000|2022-03-22 13:20:00|107.73|105.33|108.13|105.73|108.21|105.81|107.4|105|0
1647955500000|2022-03-22 13:25:00|108.21|105.81|108.21|105.81|108.62|106.22|107.72|105.32|0
1647955800000|2022-03-22 13:30:00|108.62|106.22|109.27|106.87|110.34|107.94|108.37|105.97|0
1647956100000|2022-03-22 13:35:00|109.35|106.95|113.08|110.68|113.25|110.85|109.11|106.71|0
1647956400000|2022-03-22 13:40:00|113|110.6|113.04|110.64|113.5|111.1|111.75|109.35|0
1647956700000|2022-03-22 13:45:00|113.08|110.68|112.91|110.51|113.16|110.76|110.83|108.43|0
1647957000000|2022-03-22 13:50:00|113.08|110.68|112.66|110.26|113.16|110.76|110.79|108.39|0
1647957300000|2022-03-22 13:55:00|112.74|110.34|112.57|110.17|113.41|111.01|112.07|109.67|0
1647957600000|2022-03-22 14:00:00|113.33|110.93|118.72|116.32|118.72|116.32|113.16|110.76|0
1647957900000|2022-03-22 14:05:00|118.76|116.36|118.89|116.49|118.97|116.57|117.77|115.37|0
1647958200000|2022-03-22 14:10:00|118.97|116.57|118.63|116.23|119.49|117.09|118.28|115.88|0
1647958500000|2022-03-22 14:15:00|118.58|116.18|119.66|117.26|119.66|117.26|117.51|115.11|0
1647958800000|2022-03-22 14:20:00|119.74|117.34|120|117.6|120.61|118.21|119.23|116.83|0
1647959100000|2022-03-22 14:25:00|120.09|117.69|119.96|117.56|121.13|118.73|119.45|117.05|0
1647959400000|2022-03-22 14:30:00|120.05|117.65|119.47|117.07|121.01|118.61|118.34|115.94|0
1647959700000|2022-03-22 14:35:00|119.29|116.89|119.07|116.67|120.25|117.85|118.86|116.46|0
1647960000000|2022-03-22 14:40:00|119.12|116.72|118.85|116.45|120.42|118.02|118.42|116.02|0
1647960300000|2022-03-22 14:45:00|118.77|116.37|119.63|117.23|119.89|117.49|118.51|116.11|0
1647960600000|2022-03-22 14:50:00|119.81|117.41|119.63|117.23|119.81|117.41|119.02|116.62|0
1647960900000|2022-03-22 14:55:00|119.72|117.32|118.41|116.01|119.89|117.49|118.07|115.67|0
1647961200000|2022-03-22 15:00:00|118.5|116.1|118.15|115.75|118.76|116.36|116.52|114.12|0
1647961500000|2022-03-22 15:05:00|118.07|115.67|119.02|116.62|119.19|116.79|117.46|115.06|0
1647961800000|2022-03-22 15:10:00|119.19|116.79|119.54|117.14|119.97|117.57|118.58|116.18|0
1647962100000|2022-03-22 15:15:00|119.62|117.22|120.67|118.27|120.67|118.27|119.45|117.05|0
1647962400000|2022-03-22 15:20:00|120.49|118.09|121.55|119.15|121.55|119.15|119.88|117.48|0
1647962700000|2022-03-22 15:25:00|121.19|118.79|122.31|119.91|122.31|119.91|120.14|117.74|0
1647963000000|2022-03-22 15:30:00|122.36|119.96|120.73|118.33|122.36|119.96|120.21|117.81|0
1647963300000|2022-03-22 15:35:00|120.82|118.42|121.43|119.03|121.69|119.29|119.86|117.46|0
1647963600000|2022-03-22 15:40:00|121.52|119.12|119.9|117.5|121.78|119.38|119|116.6|0
1647963900000|2022-03-22 15:45:00|119.81|117.41|121.2|118.8|121.2|118.8|119.38|116.98|0
1647964200000|2022-03-22 15:50:00|121.29|118.89|121.02|118.62|121.38|118.98|120.33|117.93|0
1647964500000|2022-03-22 15:55:00|121.11|118.71|120.15|117.75|121.37|118.97|120.15|117.75|0
1647964800000|2022-03-22 16:00:00|120.33|117.93|119.89|117.49|120.67|118.27|119.28|116.88|0
1647965100000|2022-03-22 16:05:00|119.8|117.4|120.84|118.44|121.67|119.27|119.8|117.4|0
1647965400000|2022-03-22 16:10:00|120.76|118.36|120.49|118.09|121.37|118.97|119.97|117.57|0
1647965700000|2022-03-22 16:15:00|120.41|118.01|120.06|117.66|120.75|118.35|119.28|116.88|0
1647966000000|2022-03-22 16:20:00|119.97|117.57|118.67|116.27|120.14|117.74|117.51|115.11|0
1647966300000|2022-03-22 16:25:00|118.59|116.19|117.21|114.81|118.76|116.36|116.61|114.21|0
1647966600000|2022-03-22 16:30:00|117.04|114.64|117.42|115.02|117.42|115.02|116.1|113.7|0
1647966900000|2022-03-22 16:35:00|117.55|115.15|117.98|115.58|118.41|116.01|117.42|115.02|0
1647967200000|2022-03-22 16:40:00|117.89|115.49|117.55|115.15|118.67|116.27|116.69|114.29|0
1647967500000|2022-03-22 16:45:00|117.46|115.06|118.58|116.18|118.58|116.18|116.95|114.55|0
1647967800000|2022-03-22 16:50:00|118.66|116.26|120.31|117.91|120.31|117.91|118.66|116.26|0
1647968100000|2022-03-22 16:55:00|120.22|117.82|120.31|117.91|120.57|118.17|119.7|117.3|0
1647968400000|2022-03-22 17:00:00|120.22|117.82|121.36|118.96|121.44|119.04|119.61|117.21|0
1647968700000|2022-03-22 17:05:00|121.4|119|121|118.6|121.97|119.57|121|118.6|0
1647969000000|2022-03-22 17:10:00|120.92|118.52|121.61|119.21|121.61|119.21|120.39|117.99|0
1647969300000|2022-03-22 17:15:00|121.53|119.13|120.65|118.25|122.23|119.83|120.3|117.9|0
1647969600000|2022-03-22 17:20:00|120.56|118.16|119.26|116.86|120.56|118.16|118.82|116.42|0
1647969900000|2022-03-22 17:25:00|119.34|116.94|120.12|117.72|120.3|117.9|119.26|116.86|0
1647970200000|2022-03-22 17:30:00|120.3|117.9|121.52|119.12|121.61|119.21|120.3|117.9|0
1647970500000|2022-03-22 17:35:00|121.61|119.21|121.43|119.03|121.78|119.38|120.64|118.24|0
1647970800000|2022-03-22 17:40:00|121.34|118.94|121.16|118.76|121.34|118.94|120.12|117.72|0
1647971100000|2022-03-22 17:45:00|121.25|118.85|120.81|118.41|121.25|118.85|120.12|117.72|0
1647971400000|2022-03-22 17:50:00|120.9|118.5|121.82|119.42|121.95|119.55|120.81|118.41|0
1647971700000|2022-03-22 17:55:00|121.69|119.29|122.04|119.64|122.3|119.9|121.34|118.94|0
1647972000000|2022-03-22 18:00:00|122.12|119.72|120.72|118.32|122.3|119.9|120.2|117.8|0
1647972300000|2022-03-22 18:05:00|120.67|118.27|120.54|118.14|120.98|118.58|120.02|117.62|0
1647972600000|2022-03-22 18:10:00|120.58|118.18|120.67|118.27|121.42|119.02|120.19|117.79|0
1647972900000|2022-03-22 18:15:00|120.63|118.23|121.59|119.19|121.94|119.54|120.19|117.79|0
1647973200000|2022-03-22 18:20:00|121.68|119.28|119.67|117.27|121.68|119.28|119.49|117.09|0
1647973500000|2022-03-22 18:25:00|119.49|117.09|118.8|116.4|119.67|117.27|117.42|115.02|0
1647973800000|2022-03-22 18:30:00|118.88|116.48|120.01|117.61|120.1|117.7|117.42|115.02|0
1647974100000|2022-03-22 18:35:00|119.92|117.52|119.66|117.26|120.1|117.7|119.23|116.83|0
1647974400000|2022-03-22 18:40:00|119.57|117.17|119.27|116.87|119.66|117.26|118.71|116.31|0
1647974700000|2022-03-22 18:45:00|119.31|116.91|118.7|116.3|119.79|117.39|118.27|115.87|0
1647975000000|2022-03-22 18:50:00|118.79|116.39|119.92|117.52|120.26|117.86|118.45|116.05|0
1647975300000|2022-03-22 18:55:00|120|117.6|120.35|117.95|121.22|118.82|119.96|117.56|0
1647975600000|2022-03-22 19:00:00|120.17|117.77|121.57|119.17|121.66|119.26|120.09|117.69|0
1647975900000|2022-03-22 19:05:00|121.66|119.26|121.75|119.35|121.83|119.43|120.78|118.38|0
1647976200000|2022-03-22 19:10:00|121.66|119.26|121.83|119.43|122.01|119.61|120.43|118.03|0
1647976500000|2022-03-22 19:15:00|122.1|119.7|121.65|119.25|123.15|120.75|121.61|119.21|0
1647976800000|2022-03-22 19:20:00|121.83|119.43|121.17|118.77|122.27|119.87|119.64|117.24|0
1647977100000|2022-03-22 19:25:00|121.21|118.81|120.42|118.02|121.74|119.34|120.42|118.02|0
1647977400000|2022-03-22 19:30:00|120.25|117.85|121.38|118.98|121.65|119.25|119.9|117.5|0
1647977700000|2022-03-22 19:35:00|121.21|118.81|122.09|119.69|122.62|120.22|121.12|118.72|0
1647978000000|2022-03-22 19:40:00|121.91|119.51|123.05|120.65|123.5|121.1|121.29|118.89|0
1647978300000|2022-03-22 19:45:00|123.32|120.92|125.01|122.61|125.28|122.88|122.79|120.39|0
1647978600000|2022-03-22 19:50:00|124.65|122.25|120.94|118.54|125.73|123.33|120.94|118.54|0
1647978900000|2022-03-22 19:55:00|121.11|118.71|122.69|120.29|122.78|120.38|119.89|117.49|0
1647979200000|2022-03-22 20:00:00|122.52|120.12|123.13|120.73|123.31|120.91|122.21|119.81|0
1647979500000|2022-03-22 20:05:00|122.96|120.56|122.6|120.2|122.96|120.56|122.34|119.94|0
1647979800000|2022-03-22 20:10:00|122.43|120.03|122.25|119.85|122.6|120.2|122.25|119.85|0
1647980100000|2022-03-22 20:15:00|122.54|119.74|122.27|119.47|122.54|119.74|122.27|119.47|0
1647980400000|2022-03-22 20:20:00|122.36|119.56|122.62|119.82|122.89|120.09|122.36|119.56|0
1647980700000|2022-03-22 20:25:00|122.71|119.91|122.62|119.82|122.8|120|122.62|119.82|0
1647981000000|2022-03-22 20:30:00|122.66|119.86|122.79|119.99|122.79|119.99|122.62|119.82|0
1647981300000|2022-03-22 20:35:00|122.88|120.08|122.79|119.99|122.88|120.08|122.61|119.81|0
1647981600000|2022-03-22 20:40:00|122.88|120.08|123.05|120.25|123.05|120.25|122.79|119.99|0
1647981900000|2022-03-22 20:45:00|123.14|120.34|122.79|119.99|123.14|120.34|122.79|119.99|0
1647982200000|2022-03-22 20:50:00|122.87|120.07|123.05|120.25|123.05|120.25|122.79|119.99|0
1647982500000|2022-03-22 20:55:00|122.96|120.16|122.78|119.98|123.14|120.34|122.78|119.98|0
1647982800000|2022-03-22 21:00:00|122.75|119.95|122.55|119.75|122.81|120.01|122.55|119.75|0
1647983100000|2022-03-22 21:05:00|122.56|119.76|122.47|119.67|122.56|119.76|122.42|119.62|0
1647983400000|2022-03-22 21:10:00|122.46|119.66|122.46|119.66|122.47|119.67|122.38|119.58|0
1647983700000|2022-03-22 21:15:00|122.35|119.55|122.35|119.55|122.46|119.66|122.34|119.54|0
1647984000000|2022-03-22 21:20:00|122.39|119.59|122.12|119.32|122.39|119.59|122.12|119.32|0
1647984300000|2022-03-22 21:25:00|122.29|119.49|122.59|119.79|122.59|119.79|122.18|119.38|0
1647984600000|2022-03-22 21:30:00|122.68|119.88|122.35|119.55|122.68|119.88|122.35|119.55|0
1647984900000|2022-03-22 21:35:00|122.34|119.54|122.28|119.48|122.37|119.57|122.28|119.48|0
1647985200000|2022-03-22 21:40:00|122.29|119.49|122.29|119.49|122.29|119.49|122.23|119.43|0
1647985500000|2022-03-22 21:45:00|122.32|119.52|122.31|119.51|122.38|119.58|122.28|119.48|0
1647985800000|2022-03-22 21:50:00|122.38|119.58|122.42|119.62|122.48|119.68|122.25|119.45|0
1647986100000|2022-03-22 21:55:00|122.4|119.6|122.32|119.52|122.43|119.63|122.27|119.47|0
1647986400000|2022-03-22 22:00:00|122.27|119.47|121.83|119.03|122.32|119.52|120.91|118.11|0
1647986700000|2022-03-22 22:05:00|121.79|118.99|120.65|117.85|121.88|119.08|120.56|117.76|0
1647987000000|2022-03-22 22:10:00|120.69|117.89|121.3|118.5|121.43|118.63|120.56|117.76|0
1647987300000|2022-03-22 22:15:00|121.35|118.55|122.09|119.29|122.22|119.42|121.35|118.55|0
1647987600000|2022-03-22 22:20:00|122.13|119.33|122.97|120.17|123.1|120.3|122.13|119.33|0
1647987900000|2022-03-22 22:25:00|123.01|120.21|123.01|120.21|123.19|120.39|122.57|119.77|0
1647988200000|2022-03-22 22:30:00|122.92|120.12|122.66|119.86|123.28|120.48|122.66|119.86|0
1647988500000|2022-03-22 22:35:00|122.75|119.95|123.45|120.65|123.45|120.65|122.74|119.94|0
1647988800000|2022-03-22 22:40:00|123.4|120.6|124.96|122.16|124.96|122.16|123.4|120.6|0
1647989100000|2022-03-22 22:45:00|124.87|122.07|124.25|121.45|125.14|122.34|124.16|121.36|0
1647989400000|2022-03-22 22:50:00|124.16|121.36|124.24|121.44|124.78|121.98|123.98|121.18|0
1647989700000|2022-03-22 22:55:00|124.33|121.53|123.98|121.18|124.42|121.62|123.89|121.09|0
1647990000000|2022-03-22 23:00:00|124.02|121.22|124.33|121.53|124.33|121.53|123.97|121.17|0
1647990300000|2022-03-22 23:05:00|124.24|121.44|124.33|121.53|124.51|121.71|123.88|121.08|0
1647990600000|2022-03-22 23:10:00|124.37|121.57|123.97|121.17|124.46|121.66|123.88|121.08|0
1647990900000|2022-03-22 23:15:00|124.24|121.44|123.7|120.9|124.24|121.44|123.61|120.81|0
1647991200000|2022-03-22 23:20:00|123.65|120.85|123.43|120.63|123.79|120.99|123.35|120.55|0
1647991500000|2022-03-22 23:25:00|123.39|120.59|123.43|120.63|123.88|121.08|123.39|120.59|0
1647991800000|2022-03-22 23:30:00|123.52|120.72|123.52|120.72|123.61|120.81|123.43|120.63|0
1647992100000|2022-03-22 23:35:00|123.65|120.85|123.52|120.72|123.69|120.89|123.52|120.72|0
1647992400000|2022-03-22 23:40:00|123.47|120.67|123.51|120.71|123.6|120.8|123.34|120.54|0
1647992700000|2022-03-22 23:45:00|123.42|120.62|123.73|120.93|123.78|120.98|123.25|120.45|0
1647993000000|2022-03-22 23:50:00|123.78|120.98|123.95|121.15|124.31|121.51|123.78|120.98|0
1647993300000|2022-03-22 23:55:00|124.04|121.24|124.22|121.42|124.44|121.64|123.91|121.11|0
1647993600000|2022-03-23 00:00:00|124.13|121.33|123.86|121.06|125.2|122.4|123.68|120.88|0
1647993900000|2022-03-23 00:05:00|123.95|121.15|123.42|120.62|124.04|121.24|123.06|120.26|0
1647994200000|2022-03-23 00:10:00|123.5|120.7|122.92|120.12|123.5|120.7|122.62|119.82|0
1647994500000|2022-03-23 00:15:00|122.97|120.17|122.79|119.99|123.06|120.26|122.62|119.82|0
1647994800000|2022-03-23 00:20:00|122.88|120.08|122.53|119.73|122.88|120.08|122.39|119.59|0
1647995100000|2022-03-23 00:25:00|122.48|119.68|122.74|119.94|123.14|120.34|122.48|119.68|0
1647995400000|2022-03-23 00:30:00|122.88|120.08|122.17|119.37|122.88|120.08|122.08|119.28|0
1647995700000|2022-03-23 00:35:00|122.08|119.28|121.9|119.1|122.52|119.72|121.82|119.02|0
1647996000000|2022-03-23 00:40:00|121.95|119.15|122.12|119.32|122.43|119.63|121.9|119.1|0
1647996300000|2022-03-23 00:45:00|122.17|119.37|122.43|119.63|122.6|119.8|122.12|119.32|0
1647996600000|2022-03-23 00:50:00|122.6|119.8|122.16|119.36|122.69|119.89|122.12|119.32|0
1647996900000|2022-03-23 00:55:00|122.12|119.32|121.98|119.18|122.51|119.71|121.85|119.05|0
1647997200000|2022-03-23 01:00:00|122.07|119.27|121.98|119.18|122.6|119.8|121.76|118.96|0
1647997500000|2022-03-23 01:05:00|122.07|119.27|122.16|119.36|122.16|119.36|121.8|119|0
1647997800000|2022-03-23 01:10:00|122.24|119.44|122.33|119.53|122.77|119.97|122.11|119.31|0
1647998100000|2022-03-23 01:15:00|122.28|119.48|122.68|119.88|122.77|119.97|121.89|119.09|0
1647998400000|2022-03-23 01:20:00|122.77|119.97|122.68|119.88|123.21|120.41|122.59|119.79|0
1647998700000|2022-03-23 01:25:00|122.63|119.83|122.85|120.05|122.98|120.18|122.33|119.53|0
1647999000000|2022-03-23 01:30:00|123.03|120.23|122.85|120.05|123.03|120.23|121.88|119.08|0
1647999300000|2022-03-23 01:35:00|122.76|119.96|122.32|119.52|122.94|120.14|122.14|119.34|0
1647999600000|2022-03-23 01:40:00|122.36|119.56|122.67|119.87|122.71|119.91|122.32|119.52|0
1647999900000|2022-03-23 01:45:00|122.71|119.91|122.23|119.43|122.76|119.96|121.96|119.16|0
1648000200000|2022-03-23 01:50:00|122.27|119.47|123.02|120.22|123.2|120.4|122.27|119.47|0
1648000500000|2022-03-23 01:55:00|122.97|120.17|123.73|120.93|123.73|120.93|122.97|120.17|0
1648000800000|2022-03-23 02:00:00|123.64|120.84|123.59|120.79|123.99|121.19|123.19|120.39|0
1648001100000|2022-03-23 02:05:00|123.64|120.84|123.01|120.21|123.81|121.01|123.01|120.21|0
1648001400000|2022-03-23 02:10:00|122.88|120.08|122.48|119.68|122.93|120.13|122.39|119.59|0
1648001700000|2022-03-23 02:15:00|122.44|119.64|123.54|120.74|123.54|120.74|122.44|119.64|0
1648002000000|2022-03-23 02:20:00|123.63|120.83|123.72|120.92|123.81|121.01|123.63|120.83|0
1648002300000|2022-03-23 02:25:00|123.76|120.96|123.45|120.65|124.25|121.45|123.36|120.56|0
1648002600000|2022-03-23 02:30:00|123.36|120.56|124.11|121.31|124.34|121.54|123.27|120.47|0
1648002900000|2022-03-23 02:35:00|124.02|121.22|124.2|121.4|124.33|121.53|123.89|121.09|0
1648003200000|2022-03-23 02:40:00|124.15|121.35|124.73|121.93|124.96|122.16|124.07|121.27|0
1648003500000|2022-03-23 02:45:00|124.82|122.02|125.22|122.42|125.4|122.6|124.78|121.98|0
1648003800000|2022-03-23 02:50:00|125.13|122.33|125.17|122.37|125.58|122.78|125.13|122.33|0
1648004100000|2022-03-23 02:55:00|125.13|122.33|124.99|122.19|125.58|122.78|124.86|122.06|0
1648004400000|2022-03-23 03:00:00|125.13|122.33|125.17|122.37|125.4|122.6|125.04|122.24|0
1648004700000|2022-03-23 03:05:00|125.22|122.42|124.32|121.52|125.26|122.46|124.23|121.43|0
1648005000000|2022-03-23 03:10:00|124.23|121.43|124.45|121.65|124.5|121.7|123.96|121.16|0
1648005300000|2022-03-23 03:15:00|124.41|121.61|124.5|121.7|124.5|121.7|124.23|121.43|0
1648005600000|2022-03-23 03:20:00|124.45|121.65|124.18|121.38|124.45|121.65|123.87|121.07|0
1648005900000|2022-03-23 03:25:00|124.14|121.34|123.82|121.02|124.4|121.6|123.6|120.8|0
1648006200000|2022-03-23 03:30:00|123.91|121.11|123.87|121.07|124.05|121.25|123.73|120.93|0
1648006500000|2022-03-23 03:35:00|123.82|121.02|124.04|121.24|124.22|121.42|123.78|120.98|0
1648006800000|2022-03-23 03:40:00|124|121.2|123.6|120.8|124.04|121.24|123.42|120.62|0
1648007100000|2022-03-23 03:45:00|123.68|120.88|124.08|121.28|124.22|121.42|123.6|120.8|0
1648007400000|2022-03-23 03:50:00|124.13|121.33|123.95|121.15|124.39|121.59|123.86|121.06|0
1648007700000|2022-03-23 03:55:00|124.04|121.24|123.68|120.88|124.48|121.68|123.5|120.7|0
1648008000000|2022-03-23 04:00:00|123.63|120.83|123.77|120.97|123.81|121.01|123.32|120.52|0
1648008300000|2022-03-23 04:05:00|123.85|121.05|123.81|121.01|123.99|121.19|123.68|120.88|0
1648008600000|2022-03-23 04:10:00|123.76|120.96|123.76|120.96|123.94|121.14|123.72|120.92|0
1648008900000|2022-03-23 04:15:00|123.8|121|123.62|120.82|123.94|121.14|123.62|120.82|0
1648009200000|2022-03-23 04:20:00|123.58|120.78|123.76|120.96|123.85|121.05|123.49|120.69|0
1648009500000|2022-03-23 04:25:00|123.71|120.91|123.93|121.13|123.93|121.13|123.58|120.78|0
1648009800000|2022-03-23 04:30:00|124.02|121.22|124.06|121.26|124.29|121.49|123.84|121.04|0
1648010100000|2022-03-23 04:35:00|124.02|121.22|124.11|121.31|124.2|121.4|123.97|121.17|0
1648010400000|2022-03-23 04:40:00|124.06|121.26|124.02|121.22|124.06|121.26|123.93|121.13|0
1648010700000|2022-03-23 04:45:00|124.06|121.26|124.28|121.48|124.37|121.57|123.97|121.17|0
1648011000000|2022-03-23 04:50:00|124.23|121.43|124.37|121.57|124.37|121.57|124.19|121.39|0
1648011300000|2022-03-23 04:55:00|124.46|121.66|124.72|121.92|124.9|122.1|124.46|121.66|0
1648011600000|2022-03-23 05:00:00|124.77|121.97|124.45|121.65|125.17|122.37|124.45|121.65|0
1648011900000|2022-03-23 05:05:00|124.41|121.61|124.05|121.25|124.45|121.65|123.65|120.85|0
1648012200000|2022-03-23 05:10:00|124.01|121.21|124.27|121.47|124.45|121.65|123.92|121.12|0
1648012500000|2022-03-23 05:15:00|124.31|121.51|124.72|121.92|125.07|122.27|124.27|121.47|0
1648012800000|2022-03-23 05:20:00|124.63|121.83|124.89|122.09|124.94|122.14|124.54|121.74|0
1648013100000|2022-03-23 05:25:00|124.93|122.13|124.62|121.82|124.98|122.18|124.53|121.73|0
1648013400000|2022-03-23 05:30:00|124.71|121.91|124.8|122|124.89|122.09|124.62|121.82|0
1648013700000|2022-03-23 05:35:00|124.84|122.04|125.06|122.26|125.15|122.35|124.8|122|0
1648014000000|2022-03-23 05:40:00|125.02|122.22|125.15|122.35|125.24|122.44|124.93|122.13|0
1648014300000|2022-03-23 05:45:00|125.19|122.39|124.97|122.17|125.42|122.62|124.97|122.17|0
1648014600000|2022-03-23 05:50:00|124.88|122.08|124.97|122.17|125.06|122.26|124.88|122.08|0
1648014900000|2022-03-23 05:55:00|124.88|122.08|125.15|122.35|125.15|122.35|124.88|122.08|0
1648015200000|2022-03-23 06:00:00|125.24|122.44|124.52|121.72|125.24|122.44|124.52|121.72|0
1648015500000|2022-03-23 06:05:00|124.43|121.63|124.78|121.98|124.79|121.99|124.43|121.63|0
1648015800000|2022-03-23 06:10:00|124.74|121.94|124.96|122.16|124.96|122.16|124.61|121.81|0
1648016100000|2022-03-23 06:15:00|125.05|122.25|125.23|122.43|125.23|122.43|125.05|122.25|0
1648016400000|2022-03-23 06:20:00|125.32|122.52|124.96|122.16|125.32|122.52|124.78|121.98|0
1648016700000|2022-03-23 06:25:00|124.87|122.07|124.33|121.53|124.96|122.16|124.33|121.53|0
1648017000000|2022-03-23 06:30:00|124.28|121.48|124.06|121.26|124.28|121.48|123.71|120.91|0
1648017300000|2022-03-23 06:35:00|124.15|121.35|124.42|121.62|124.42|121.62|123.79|120.99|0
1648017600000|2022-03-23 06:40:00|124.46|121.66|124.55|121.75|124.59|121.79|124.32|121.52|0
1648017900000|2022-03-23 06:45:00|124.5|121.7|123.97|121.17|124.77|121.97|123.88|121.08|0
1648018200000|2022-03-23 06:50:00|124.01|121.21|123.88|121.08|124.06|121.26|123.61|120.81|0
1648018500000|2022-03-23 06:55:00|123.83|121.03|124.18|121.38|124.32|121.52|123.79|120.99|0
1648018800000|2022-03-23 07:00:00|124.23|121.43|123.69|120.89|124.32|121.52|123.34|120.54|0
1648019100000|2022-03-23 07:05:00|123.49|121.09|123.09|120.69|123.49|121.09|122.7|120.3|0
1648019400000|2022-03-23 07:10:00|123.14|120.74|122.6|120.2|123.14|120.74|122.52|120.12|0
1648019700000|2022-03-23 07:15:00|122.52|120.12|123.91|121.51|123.91|121.51|122.51|120.11|0
1648020000000|2022-03-23 07:20:00|123.77|121.37|123.9|121.5|124.17|121.77|123.73|121.33|0
1648020300000|2022-03-23 07:25:00|123.95|121.55|124.3|121.9|124.35|121.95|123.95|121.55|0
1648020600000|2022-03-23 07:30:00|124.26|121.86|123.55|121.15|124.26|121.86|123.55|121.15|0
1648020900000|2022-03-23 07:35:00|123.28|120.88|123.72|121.32|123.72|121.32|122.84|120.44|0
1648021200000|2022-03-23 07:40:00|123.63|121.23|123.5|121.1|123.81|121.41|123.46|121.06|0
1648021500000|2022-03-23 07:45:00|123.54|121.14|123.63|121.23|123.67|121.27|123.32|120.92|0
1648021800000|2022-03-23 07:50:00|123.72|121.32|123.63|121.23|123.8|121.4|123.36|120.96|0
1648022100000|2022-03-23 07:55:00|123.54|121.14|123.36|120.96|123.71|121.31|123.27|120.87|0
1648022400000|2022-03-23 08:00:00|123.45|121.05|122.34|119.94|123.8|121.4|122.04|119.64|0
1648022700000|2022-03-23 08:05:00|122.21|119.81|122.3|119.9|122.91|120.51|121.68|119.28|0
1648023000000|2022-03-23 08:10:00|122.25|119.85|121.99|119.59|123.09|120.69|121.86|119.46|0
1648023300000|2022-03-23 08:15:00|122.03|119.63|121.07|118.67|122.65|120.25|120.72|118.32|0
1648023600000|2022-03-23 08:20:00|121.02|118.62|120.19|117.79|121.07|118.67|120.02|117.62|0
1648023900000|2022-03-23 08:25:00|120.28|117.88|120.28|117.88|120.72|118.32|120.02|117.62|0
1648024200000|2022-03-23 08:30:00|120.37|117.97|120.36|117.96|120.63|118.23|120.1|117.7|0
1648024500000|2022-03-23 08:35:00|120.32|117.92|120.97|118.57|121.01|118.61|120.28|117.88|0
1648024800000|2022-03-23 08:40:00|120.88|118.48|121.23|118.83|121.36|118.96|120.8|118.4|0
1648025100000|2022-03-23 08:45:00|121.14|118.74|121.67|119.27|121.76|119.36|120.88|118.48|0
1648025400000|2022-03-23 08:50:00|121.75|119.35|121.93|119.53|122.19|119.79|121.49|119.09|0
1648025700000|2022-03-23 08:55:00|121.84|119.44|121.49|119.09|122.02|119.62|121.4|119|0
1648026000000|2022-03-23 09:00:00|121.58|119.18|122.01|119.61|122.01|119.61|121.22|118.82|0
1648026300000|2022-03-23 09:05:00|121.92|119.52|121.48|119.08|122.01|119.61|121.31|118.91|0
1648026600000|2022-03-23 09:10:00|121.4|119|121.22|118.82|121.66|119.26|121.22|118.82|0
1648026900000|2022-03-23 09:15:00|121.17|118.77|121.66|119.26|121.74|119.34|120.87|118.47|0
1648027200000|2022-03-23 09:20:00|121.57|119.17|120.87|118.47|122.01|119.61|120.82|118.42|0
1648027500000|2022-03-23 09:25:00|120.95|118.55|120.43|118.03|121.22|118.82|120.43|118.03|0
1648027800000|2022-03-23 09:30:00|120.17|117.77|119.86|117.46|120.17|117.77|119.3|116.9|0
1648028100000|2022-03-23 09:35:00|119.82|117.42|119.21|116.81|119.82|117.42|118.52|116.12|0
1648028400000|2022-03-23 09:40:00|119.3|116.9|118.52|116.12|119.3|116.9|118.43|116.03|0
1648028700000|2022-03-23 09:45:00|118.43|116.03|117.74|115.34|118.52|116.12|117.74|115.34|0
1648029000000|2022-03-23 09:50:00|117.66|115.26|117.74|115.34|118.34|115.94|117.66|115.26|0
1648029300000|2022-03-23 09:55:00|117.83|115.43|117.95|115.55|118.34|115.94|117.4|115|0
1648029600000|2022-03-23 10:00:00|118|115.6|118.86|116.46|118.86|116.46|117.95|115.55|0
1648029900000|2022-03-23 10:05:00|118.9|116.5|119.23|116.83|119.92|117.52|118.25|115.85|0
1648030200000|2022-03-23 10:10:00|119.15|116.75|119.57|117.17|119.75|117.35|118.97|116.57|0
1648030500000|2022-03-23 10:15:00|119.66|117.26|119.36|116.96|119.66|117.26|119.06|116.66|0
1648030800000|2022-03-23 10:20:00|119.31|116.91|118.84|116.44|119.49|117.09|118.71|116.31|0
1648031100000|2022-03-23 10:25:00|118.8|116.4|118.62|116.22|119.22|116.82|118.62|116.22|0
1648031400000|2022-03-23 10:30:00|118.71|116.31|119.31|116.91|119.48|117.08|118.54|116.14|0
1648031700000|2022-03-23 10:35:00|119.26|116.86|119.13|116.73|119.74|117.34|119.05|116.65|0
1648032000000|2022-03-23 10:40:00|119.17|116.77|118.02|115.62|119.31|116.91|117.85|115.45|0
1648032300000|2022-03-23 10:45:00|117.93|115.53|118.7|116.3|118.79|116.39|117.76|115.36|0
1648032600000|2022-03-23 10:50:00|118.61|116.21|119.47|117.07|119.6|117.2|118.61|116.21|0
1648032900000|2022-03-23 10:55:00|119.56|117.16|119.13|116.73|119.73|117.33|118.7|116.3|0
1648033200000|2022-03-23 11:00:00|119.3|116.9|119.38|116.98|119.56|117.16|119.12|116.72|0
1648033500000|2022-03-23 11:05:00|119.42|117.02|118.01|115.61|119.55|117.15|117.92|115.52|0
1648033800000|2022-03-23 11:10:00|118.09|115.69|118.78|116.38|119.03|116.63|118.09|115.69|0
1648034100000|2022-03-23 11:15:00|118.86|116.46|118.86|116.46|119.12|116.72|118.69|116.29|0
1648034400000|2022-03-23 11:20:00|118.95|116.55|118|115.6|118.95|116.55|117.83|115.43|0
1648034700000|2022-03-23 11:25:00|118.17|115.77|117.91|115.51|118.34|115.94|117.74|115.34|0
1648035000000|2022-03-23 11:30:00|117.83|115.43|118.08|115.68|118.17|115.77|117.74|115.34|0
1648035300000|2022-03-23 11:35:00|118|115.6|117.91|115.51|118.68|116.28|117.91|115.51|0
1648035600000|2022-03-23 11:40:00|117.99|115.59|116.8|114.4|117.99|115.59|116.38|113.98|0
1648035900000|2022-03-23 11:45:00|116.88|114.48|117.14|114.74|117.22|114.82|116.54|114.14|0
1648036200000|2022-03-23 11:50:00|117.05|114.65|117.14|114.74|117.31|114.91|115.95|113.55|0
1648036500000|2022-03-23 11:55:00|117.22|114.82|117.43|115.03|117.56|115.16|117.05|114.65|0
1648036800000|2022-03-23 12:00:00|117.52|115.12|117.3|114.9|117.94|115.54|117.13|114.73|0
1648037100000|2022-03-23 12:05:00|117.22|114.82|117.94|115.54|117.98|115.58|116.96|114.56|0
1648037400000|2022-03-23 12:10:00|117.9|115.5|118.71|116.31|118.84|116.44|117.9|115.5|0
1648037700000|2022-03-23 12:15:00|118.67|116.27|118.15|115.75|118.75|116.35|117.98|115.58|0
1648038000000|2022-03-23 12:20:00|118.06|115.66|117.72|115.32|118.41|116.01|117.64|115.24|0
1648038300000|2022-03-23 12:25:00|117.89|115.49|117.72|115.32|118.15|115.75|117.21|114.81|0
1648038600000|2022-03-23 12:30:00|117.8|115.4|116.78|114.38|117.97|115.57|116.61|114.21|0
1648038900000|2022-03-23 12:35:00|116.95|114.55|116.44|114.04|117.03|114.63|116.18|113.78|0
1648039200000|2022-03-23 12:40:00|116.48|114.08|116.78|114.38|116.78|114.38|116.1|113.7|0
1648039500000|2022-03-23 12:45:00|116.69|114.29|116.52|114.12|117.03|114.63|116.44|114.04|0
1648039800000|2022-03-23 12:50:00|116.48|114.08|114.83|112.43|116.48|114.08|114.75|112.35|0
1648040100000|2022-03-23 12:55:00|114.91|112.51|115.67|113.27|115.75|113.35|114.83|112.43|0
1648040400000|2022-03-23 13:00:00|115.58|113.18|115.84|113.44|116.34|113.94|115.58|113.18|0
1648040700000|2022-03-23 13:05:00|115.75|113.35|116.43|114.03|116.85|114.45|115.67|113.27|0
1648041000000|2022-03-23 13:10:00|116.34|113.94|115.75|113.35|116.34|113.94|115.33|112.93|0
1648041300000|2022-03-23 13:15:00|115.83|113.43|116.17|113.77|116.59|114.19|115.75|113.35|0
1648041600000|2022-03-23 13:20:00|116.21|113.81|116.93|114.53|117.19|114.79|115.32|112.92|0
1648041900000|2022-03-23 13:25:00|116.84|114.44|114.86|112.46|117.1|114.7|114.86|112.46|0
1648042200000|2022-03-23 13:30:00|114.82|112.42|114.39|111.99|116.33|113.93|113.73|111.33|0
1648042500000|2022-03-23 13:35:00|114.14|111.74|112.97|110.57|115.23|112.83|112.97|110.57|0
1648042800000|2022-03-23 13:40:00|112.56|110.16|115.25|112.85|116.09|113.69|111.44|109.04|0
1648043100000|2022-03-23 13:45:00|115.08|112.68|112.75|110.35|115.08|112.68|112.59|110.19|0
1648043400000|2022-03-23 13:50:00|112.83|110.43|114.49|112.09|114.49|112.09|112.38|109.98|0
1648043700000|2022-03-23 13:55:00|114.58|112.18|113.74|111.34|116|113.6|113.74|111.34|0
1648044000000|2022-03-23 14:00:00|113.41|111.01|114.32|111.92|114.7|112.3|112.62|110.22|0
1648044300000|2022-03-23 14:05:00|114.24|111.84|116.5|114.1|117.1|114.7|113.91|111.51|0
1648044600000|2022-03-23 14:10:00|116.59|114.19|116.08|113.68|117.18|114.78|114.64|112.24|0
1648044900000|2022-03-23 14:15:00|116.17|113.77|116.42|114.02|117.53|115.13|116.17|113.77|0
1648045200000|2022-03-23 14:20:00|116.5|114.1|117.9|115.5|118.07|115.67|115.95|113.55|0
1648045500000|2022-03-23 14:25:00|117.99|115.59|116.47|114.07|118.16|115.76|115.37|112.97|0
1648045800000|2022-03-23 14:30:00|116.64|114.24|117.41|115.01|118.01|115.61|116.17|113.77|0
1648046100000|2022-03-23 14:35:00|117.58|115.18|116.72|114.32|117.75|115.35|116.38|113.98|0
1648046400000|2022-03-23 14:40:00|116.89|114.49|115.07|112.67|117.58|115.18|114.61|112.21|0
1648046700000|2022-03-23 14:45:00|114.94|112.54|114.52|112.12|114.94|112.54|113.52|111.12|0
1648047000000|2022-03-23 14:50:00|114.86|112.46|115.28|112.88|116.04|113.64|113.77|111.37|0
1648047300000|2022-03-23 14:55:00|115.19|112.79|115.36|112.96|116.12|113.72|114.94|112.54|0
1648047600000|2022-03-23 15:00:00|115.53|113.13|116.8|114.4|117.57|115.17|115.4|113|0
1648047900000|2022-03-23 15:05:00|116.71|114.31|116.03|113.63|117.14|114.74|116.03|113.63|0
1648048200000|2022-03-23 15:10:00|115.86|113.46|117.09|114.69|117.14|114.74|115.44|113.04|0
1648048500000|2022-03-23 15:15:00|117.05|114.65|116.79|114.39|117.48|115.08|116.2|113.8|0
1648048800000|2022-03-23 15:20:00|116.88|114.48|117.82|115.42|118.33|115.93|116.71|114.31|0
1648049100000|2022-03-23 15:25:00|117.99|115.59|118.24|115.84|118.76|116.36|117.64|115.24|0
1648049400000|2022-03-23 15:30:00|118.37|115.97|117.17|114.77|118.37|115.97|116.96|114.56|0
1648049700000|2022-03-23 15:35:00|117.21|114.81|117.72|115.32|117.9|115.5|116.7|114.3|0
1648050000000|2022-03-23 15:40:00|117.64|115.24|117.21|114.81|117.72|115.32|116.02|113.62|0
1648050300000|2022-03-23 15:45:00|117.12|114.72|116.44|114.04|117.47|115.07|116.1|113.7|0
1648050600000|2022-03-23 15:50:00|116.36|113.96|117.38|114.98|117.55|115.15|116.19|113.79|0
1648050900000|2022-03-23 15:55:00|117.46|115.06|116.23|113.83|117.8|115.4|115.89|113.49|0
1648051200000|2022-03-23 16:00:00|116.31|113.91|116.65|114.25|118.63|116.23|116.14|113.74|0
1648051500000|2022-03-23 16:05:00|116.57|114.17|114.45|112.05|116.82|114.42|114.03|111.63|0
1648051800000|2022-03-23 16:10:00|114.28|111.88|113.1|110.7|114.28|111.88|111.73|109.33|0
1648052100000|2022-03-23 16:15:00|113.02|110.62|115.49|113.09|115.57|113.17|113.01|110.61|0
1648052400000|2022-03-23 16:20:00|115.41|113.01|114.81|112.41|115.66|113.26|114.48|112.08|0
1648052700000|2022-03-23 16:25:00|114.94|112.54|115.23|112.83|115.23|112.83|114.47|112.07|0
1648053000000|2022-03-23 16:30:00|115.06|112.66|115.06|112.66|116.16|113.76|114.81|112.41|0
1648053300000|2022-03-23 16:35:00|114.98|112.58|114.39|111.99|115.06|112.66|113.46|111.06|0
1648053600000|2022-03-23 16:40:00|114.26|111.86|111.96|109.56|114.64|112.24|111.96|109.56|0
1648053900000|2022-03-23 16:45:00|111.88|109.48|112.5|110.1|112.92|110.52|110.63|108.23|0
1648054200000|2022-03-23 16:50:00|112.17|109.77|113.08|110.68|113.42|111.02|112|109.6|0
1648054500000|2022-03-23 16:55:00|112.75|110.35|113.5|111.1|113.75|111.35|112.67|110.27|0
1648054800000|2022-03-23 17:00:00|113.42|111.02|111.75|109.35|113.83|111.43|111.67|109.27|0
1648055100000|2022-03-23 17:05:00|111.67|109.27|113.08|110.68|113.25|110.85|111.67|109.27|0
1648055400000|2022-03-23 17:10:00|113|110.6|112.66|110.26|113.33|110.93|112|109.6|0
1648055700000|2022-03-23 17:15:00|112.91|110.51|111.08|108.68|112.99|110.59|110.96|108.56|0
1648056000000|2022-03-23 17:20:00|111.12|108.72|109.44|107.04|111.41|109.01|109.28|106.88|0
1648056300000|2022-03-23 17:25:00|109.36|106.96|107.82|105.42|109.36|106.96|107.33|104.93|0
1648056600000|2022-03-23 17:30:00|107.57|105.17|108.79|106.39|109.28|106.88|107.01|104.61|0
1648056900000|2022-03-23 17:35:00|108.95|106.55|108.7|106.3|109.27|106.87|108.38|105.98|0
1648057200000|2022-03-23 17:40:00|108.62|106.22|107.33|104.93|108.78|106.38|107.33|104.93|0
1648057500000|2022-03-23 17:45:00|107.25|104.85|107.73|105.33|107.97|105.57|106.92|104.52|0
1648057800000|2022-03-23 17:50:00|107.65|105.25|109.84|107.44|109.84|107.44|107.16|104.76|0
1648058100000|2022-03-23 17:55:00|109.92|107.52|109.92|107.52|110.25|107.85|109.43|107.03|0
1648058400000|2022-03-23 18:00:00|110|107.6|109.96|107.56|110.25|107.85|109.1|106.7|0
1648058700000|2022-03-23 18:05:00|109.92|107.52|107.82|105.42|109.92|107.52|107.27|104.87|0
1648059000000|2022-03-23 18:10:00|107.9|105.5|107.41|105.01|108.22|105.82|107.17|104.77|0
1648059300000|2022-03-23 18:15:00|107.25|104.85|108.87|106.47|109.03|106.63|106.69|104.29|0
1648059600000|2022-03-23 18:20:00|108.82|106.42|108.46|106.06|109.27|106.87|108.22|105.82|0
1648059900000|2022-03-23 18:25:00|108.38|105.98|110.41|108.01|110.41|108.01|108.22|105.82|0
1648060200000|2022-03-23 18:30:00|110.58|108.18|109.19|106.79|110.91|108.51|108.94|106.54|0
1648060500000|2022-03-23 18:35:00|109.02|106.62|110.08|107.68|110.17|107.77|108.21|105.81|0
1648060800000|2022-03-23 18:40:00|110.25|107.85|110.08|107.68|110.58|108.18|109.51|107.11|0
1648061100000|2022-03-23 18:45:00|110.12|107.72|109.31|106.91|111.81|109.41|109.23|106.83|0
1648061400000|2022-03-23 18:50:00|109.39|106.99|108.65|106.25|109.47|107.07|108.2|105.8|0
1648061700000|2022-03-23 18:55:00|108.81|106.41|106.38|103.98|108.81|106.41|106.3|103.9|0
1648062000000|2022-03-23 19:00:00|106.62|104.22|108.55|106.15|109.12|106.72|105.89|103.49|0
1648062300000|2022-03-23 19:05:00|108.39|105.99|106.76|104.36|108.39|105.99|106.44|104.04|0
1648062600000|2022-03-23 19:10:00|106.52|104.12|106.6|104.2|107.41|105.01|106.12|103.72|0
1648062900000|2022-03-23 19:15:00|106.76|104.36|106.28|103.88|107.33|104.93|106.12|103.72|0
1648063200000|2022-03-23 19:20:00|106.2|103.8|108.22|105.82|108.22|105.82|105.88|103.48|0
1648063500000|2022-03-23 19:25:00|108.3|105.9|108.38|105.98|108.54|106.14|107.65|105.25|0
1648063800000|2022-03-23 19:30:00|107.97|105.57|107.32|104.92|108.86|106.46|107|104.6|0
1648064100000|2022-03-23 19:35:00|107.24|104.84|106.51|104.11|107.81|105.41|106.51|104.11|0
1648064400000|2022-03-23 19:40:00|106.43|104.03|107.56|105.16|107.64|105.24|104.67|102.27|0
1648064700000|2022-03-23 19:45:00|107.48|105.08|106.59|104.19|108.86|106.46|106.35|103.95|0
1648065000000|2022-03-23 19:50:00|105.63|103.23|103.72|101.32|105.63|103.23|103.48|101.08|0
1648065300000|2022-03-23 19:55:00|104.19|101.79|100.72|98.32|105.06|102.66|100.72|98.32|0
1648065600000|2022-03-23 20:00:00|100.88|98.48|100.49|98.09|100.96|98.56|100.1|97.7|0
1648065900000|2022-03-23 20:05:00|100.45|98.05|100.41|98.01|100.8|98.4|100.18|97.78|0
1648066200000|2022-03-23 20:10:00|100.49|98.09|100.87|98.47|100.87|98.47|100.33|97.93|0
1648066500000|2022-03-23 20:15:00|101|98.2|101.07|98.27|101.07|98.27|100.84|98.04|0
1648066800000|2022-03-23 20:20:00|101.03|98.23|101.23|98.43|101.46|98.66|100.99|98.19|0
1648067100000|2022-03-23 20:25:00|101.26|98.46|101.15|98.35|101.46|98.66|101.07|98.27|0
1648067400000|2022-03-23 20:30:00|101.3|98.5|101.38|98.58|101.54|98.74|101.14|98.34|0
1648067700000|2022-03-23 20:35:00|101.46|98.66|101.34|98.54|101.46|98.66|101.14|98.34|0
1648068000000|2022-03-23 20:40:00|101.3|98.5|101.37|98.57|101.38|98.58|101.14|98.34|0
1648068300000|2022-03-23 20:45:00|101.41|98.61|101.61|98.81|101.61|98.81|101.3|98.5|0
1648068600000|2022-03-23 20:50:00|101.68|98.88|101.64|98.84|101.68|98.88|101.53|98.73|0
1648068900000|2022-03-23 20:55:00|101.68|98.88|101.44|98.64|101.76|98.96|101.44|98.64|0
1648069200000|2022-03-23 21:00:00|101.4|98.6|101.09|98.29|101.41|98.61|101.03|98.23|0
1648069500000|2022-03-23 21:05:00|101.03|98.23|101.07|98.27|101.09|98.29|100.99|98.19|0
1648069800000|2022-03-23 21:10:00|101|98.2|101.09|98.29|101.1|98.3|101|98.2|0
1648070100000|2022-03-23 21:15:00|101.08|98.28|101.05|98.25|101.1|98.3|100.99|98.19|0
1648070400000|2022-03-23 21:20:00|101|98.2|101.05|98.25|101.08|98.28|100.98|98.18|0
1648070700000|2022-03-23 21:25:00|101.03|98.23|101.11|98.31|101.11|98.31|101.03|98.23|0
1648071000000|2022-03-23 21:30:00|101.1|98.3|101.15|98.35|101.31|98.51|101.1|98.3|0
1648071300000|2022-03-23 21:35:00|101.28|98.48|101.17|98.37|101.28|98.48|101.17|98.37|0
1648071600000|2022-03-23 21:40:00|101.21|98.41|101.21|98.41|101.3|98.5|101.19|98.39|0
1648071900000|2022-03-23 21:45:00|101.2|98.4|101.16|98.36|101.23|98.43|101.16|98.36|0
1648072200000|2022-03-23 21:50:00|101.19|98.39|101.2|98.4|101.24|98.44|101.17|98.37|0
1648072500000|2022-03-23 21:55:00|101.23|98.43|101.24|98.44|101.3|98.5|101.22|98.42|0
1648072800000|2022-03-23 22:00:00|101.77|98.97|100.88|98.08|101.77|98.97|100.88|98.08|0
1648073100000|2022-03-23 22:05:00|100.95|98.15|101.11|98.31|101.22|98.42|100.95|98.15|0
1648073400000|2022-03-23 22:10:00|101.15|98.35|101.03|98.23|101.58|98.78|100.99|98.19|0
1648073700000|2022-03-23 22:15:00|101.11|98.31|101.49|98.69|101.57|98.77|100.95|98.15|0
1648074000000|2022-03-23 22:20:00|101.53|98.73|101.57|98.77|101.61|98.81|101.42|98.62|0
1648074300000|2022-03-23 22:25:00|101.69|98.89|101.8|99|101.88|99.08|101.57|98.77|0
1648074600000|2022-03-23 22:30:00|101.88|99.08|102.19|99.39|102.35|99.55|101.88|99.08|0
1648074900000|2022-03-23 22:35:00|102.12|99.32|102.04|99.24|102.39|99.59|101.96|99.16|0
1648075200000|2022-03-23 22:40:00|102.11|99.31|101.88|99.08|102.11|99.31|101.88|99.08|0
1648075500000|2022-03-23 22:45:00|101.8|99|101.8|99|101.88|99.08|101.56|98.76|0
1648075800000|2022-03-23 22:50:00|101.83|99.03|101.72|98.92|101.83|99.03|101.56|98.76|0
1648076100000|2022-03-23 22:55:00|101.64|98.84|101.95|99.15|101.95|99.15|101.56|98.76|0
1648076400000|2022-03-23 23:00:00|102.03|99.23|102.42|99.62|102.5|99.7|101.71|98.91|0
1648076700000|2022-03-23 23:05:00|102.5|99.7|102.57|99.77|102.73|99.93|102.26|99.46|0
1648077000000|2022-03-23 23:10:00|102.65|99.85|102.89|100.09|102.93|100.13|102.57|99.77|0
1648077300000|2022-03-23 23:15:00|102.97|100.17|102.89|100.09|103.08|100.28|102.81|100.01|0
1648077600000|2022-03-23 23:20:00|102.88|100.08|102.8|100|103.04|100.24|102.73|99.93|0
1648077900000|2022-03-23 23:25:00|102.76|99.96|102.88|100.08|102.96|100.16|102.76|99.96|0
1648078200000|2022-03-23 23:30:00|102.96|100.16|102.8|100|102.96|100.16|102.72|99.92|0
1648078500000|2022-03-23 23:35:00|102.76|99.96|102.88|100.08|102.99|100.19|102.72|99.92|0
1648078800000|2022-03-23 23:40:00|102.84|100.04|102.48|99.68|102.84|100.04|102.4|99.6|0
1648079100000|2022-03-23 23:45:00|102.56|99.76|102.4|99.6|102.8|100|102.25|99.45|0
1648079400000|2022-03-23 23:50:00|102.32|99.52|102.24|99.44|102.32|99.52|102.09|99.29|0
1648079700000|2022-03-23 23:55:00|102.32|99.52|102.56|99.76|102.71|99.91|102.32|99.52|0
1648080000000|2022-03-24 00:00:00|102.63|99.83|103.42|100.62|103.5|100.7|102.48|99.68|0
1648080300000|2022-03-24 00:05:00|103.46|100.66|104.01|101.21|104.01|101.21|103.26|100.46|0
1648080600000|2022-03-24 00:10:00|104.05|101.25|104.29|101.49|104.29|101.49|103.97|101.17|0
1648080900000|2022-03-24 00:15:00|104.37|101.57|104.13|101.33|104.45|101.65|103.97|101.17|0
1648081200000|2022-03-24 00:20:00|104.05|101.25|103.89|101.09|104.13|101.33|103.65|100.85|0
1648081500000|2022-03-24 00:25:00|103.97|101.17|102.94|100.14|103.97|101.17|102.94|100.14|0
1648081800000|2022-03-24 00:30:00|103.02|100.22|102.15|99.35|103.02|100.22|101.45|98.65|0
1648082100000|2022-03-24 00:35:00|102.07|99.27|101.91|99.11|102.31|99.51|101.56|98.76|0
1648082400000|2022-03-24 00:40:00|101.99|99.19|102.38|99.58|102.54|99.74|101.91|99.11|0
1648082700000|2022-03-24 00:45:00|102.42|99.62|102.62|99.82|102.77|99.97|101.99|99.19|0
1648083000000|2022-03-24 00:50:00|102.57|99.77|102.14|99.34|102.62|99.82|102.14|99.34|0
1648083300000|2022-03-24 00:55:00|102.06|99.26|102.61|99.81|102.61|99.81|102.06|99.26|0
1648083600000|2022-03-24 01:00:00|102.53|99.73|102.37|99.57|102.53|99.73|101.98|99.18|0
1648083900000|2022-03-24 01:05:00|102.41|99.61|102.41|99.61|102.45|99.65|102.14|99.34|0
1648084200000|2022-03-24 01:10:00|102.37|99.57|102.06|99.26|102.41|99.61|102.06|99.26|0
1648084500000|2022-03-24 01:15:00|102.13|99.33|101.51|98.71|102.37|99.57|101.51|98.71|0
1648084800000|2022-03-24 01:20:00|101.54|98.74|101.19|98.39|101.78|98.98|100.96|98.16|0
1648085100000|2022-03-24 01:25:00|101.04|98.24|100.65|97.85|101.19|98.39|100.65|97.85|0
1648085400000|2022-03-24 01:30:00|100.72|97.92|101.34|98.54|101.42|98.62|100.49|97.69|0
1648085700000|2022-03-24 01:35:00|101.27|98.47|102.32|99.52|102.44|99.64|101.19|98.39|0
1648086000000|2022-03-24 01:40:00|102.28|99.48|102.91|100.11|102.99|100.19|102.13|99.33|0
1648086300000|2022-03-24 01:45:00|102.95|100.15|102.28|99.48|102.99|100.19|102.04|99.24|0
1648086600000|2022-03-24 01:50:00|102.32|99.52|102.51|99.71|102.59|99.79|102.2|99.4|0
1648086900000|2022-03-24 01:55:00|102.55|99.75|102.35|99.55|102.83|100.03|102.35|99.55|0
1648087200000|2022-03-24 02:00:00|102.43|99.63|102.51|99.71|102.63|99.83|102.16|99.36|0
1648087500000|2022-03-24 02:05:00|102.55|99.75|102.66|99.86|102.74|99.94|102.31|99.51|0
1648087800000|2022-03-24 02:10:00|102.74|99.94|102.19|99.39|102.9|100.1|102.19|99.39|0
1648088100000|2022-03-24 02:15:00|102.27|99.47|102.35|99.55|102.35|99.55|101.95|99.15|0
1648088400000|2022-03-24 02:20:00|102.38|99.58|102.27|99.47|102.5|99.7|102.19|99.39|0
1648088700000|2022-03-24 02:25:00|102.34|99.54|102.26|99.46|102.58|99.78|102.19|99.39|0
1648089000000|2022-03-24 02:30:00|102.34|99.54|102.81|100.01|103.21|100.41|102.34|99.54|0
1648089300000|2022-03-24 02:35:00|102.77|99.97|102.77|99.97|102.97|100.17|102.73|99.93|0
1648089600000|2022-03-24 02:40:00|102.73|99.93|102.97|100.17|102.97|100.17|102.42|99.62|0
1648089900000|2022-03-24 02:45:00|103.05|100.25|103.68|100.88|103.92|101.12|102.89|100.09|0
1648090200000|2022-03-24 02:50:00|103.71|100.91|103.28|100.48|103.76|100.96|103.12|100.32|0
1648090500000|2022-03-24 02:55:00|103.36|100.56|103.36|100.56|103.52|100.72|103.28|100.48|0
1648090800000|2022-03-24 03:00:00|103.39|100.59|103.04|100.24|103.67|100.87|103.04|100.24|0
1648091100000|2022-03-24 03:05:00|103|100.2|103.31|100.51|103.43|100.63|102.64|99.84|0
1648091400000|2022-03-24 03:10:00|103.35|100.55|103.43|100.63|103.51|100.71|103.27|100.47|0
1648091700000|2022-03-24 03:15:00|103.35|100.55|103.43|100.63|103.59|100.79|103.19|100.39|0
1648092000000|2022-03-24 03:20:00|103.51|100.71|103.15|100.35|103.59|100.79|103.11|100.31|0
1648092300000|2022-03-24 03:25:00|103.19|100.39|103.11|100.31|103.35|100.55|103.11|100.31|0
1648092600000|2022-03-24 03:30:00|103.19|100.39|103.34|100.54|103.42|100.62|103.03|100.23|0
1648092900000|2022-03-24 03:35:00|103.42|100.62|103.1|100.3|103.42|100.62|102.95|100.15|0
1648093200000|2022-03-24 03:40:00|103.18|100.38|103.1|100.3|103.42|100.62|103.02|100.22|0
1648093500000|2022-03-24 03:45:00|103.02|100.22|103.42|100.62|103.46|100.66|102.94|100.14|0
1648093800000|2022-03-24 03:50:00|103.34|100.54|104.21|101.41|104.29|101.49|103.34|100.54|0
1648094100000|2022-03-24 03:55:00|104.13|101.33|104.92|102.12|104.93|102.13|104.05|101.25|0
1648094400000|2022-03-24 04:00:00|105|102.2|104.84|102.04|105.28|102.48|104.76|101.96|0
1648094700000|2022-03-24 04:05:00|104.92|102.12|105|102.2|105.08|102.28|104.84|102.04|0
1648095000000|2022-03-24 04:10:00|104.92|102.12|104.76|101.96|105|102.2|104.68|101.88|0
1648095300000|2022-03-24 04:15:00|104.84|102.04|104.92|102.12|105.32|102.52|104.76|101.96|0
1648095600000|2022-03-24 04:20:00|105|102.2|104.76|101.96|105.08|102.28|104.6|101.8|0
1648095900000|2022-03-24 04:25:00|104.68|101.88|104.51|101.71|104.83|102.03|104.43|101.63|0
1648096200000|2022-03-24 04:30:00|104.59|101.79|104.67|101.87|104.83|102.03|104.59|101.79|0
1648096500000|2022-03-24 04:35:00|104.75|101.95|104.83|102.03|104.91|102.11|104.59|101.79|0
1648096800000|2022-03-24 04:40:00|104.75|101.95|104.83|102.03|104.91|102.11|104.71|101.91|0
1648097100000|2022-03-24 04:45:00|104.91|102.11|104.91|102.11|105.63|102.83|104.91|102.11|0
1648097400000|2022-03-24 04:50:00|104.99|102.19|104.82|102.02|105.02|102.22|104.67|101.87|0
1648097700000|2022-03-24 04:55:00|104.74|101.94|104.82|102.02|104.82|102.02|104.74|101.94|0
1648098000000|2022-03-24 05:00:00|104.98|102.18|105.38|102.58|105.62|102.82|104.9|102.1|0
1648098300000|2022-03-24 05:05:00|105.22|102.42|105.06|102.26|105.78|102.98|104.82|102.02|0
1648098600000|2022-03-24 05:10:00|105.22|102.42|105.46|102.66|105.62|102.82|104.98|102.18|0
1648098900000|2022-03-24 05:15:00|105.5|102.7|105.13|102.33|105.78|102.98|105.13|102.33|0
1648099200000|2022-03-24 05:20:00|105.17|102.37|105.29|102.49|105.29|102.49|104.97|102.17|0
1648099500000|2022-03-24 05:25:00|105.37|102.57|105.37|102.57|105.69|102.89|105.21|102.41|0
1648099800000|2022-03-24 05:30:00|105.45|102.65|106.09|103.29|106.13|103.33|105.29|102.49|0
1648100100000|2022-03-24 05:35:00|106.01|103.21|107.06|104.26|107.14|104.34|105.93|103.13|0
1648100400000|2022-03-24 05:40:00|106.98|104.18|107.3|104.5|107.3|104.5|106.74|103.94|0
1648100700000|2022-03-24 05:45:00|107.38|104.58|107.54|104.74|107.87|105.07|107.3|104.5|0
1648101000000|2022-03-24 05:50:00|107.46|104.66|107.22|104.42|107.46|104.66|107.14|104.34|0
1648101300000|2022-03-24 05:55:00|107.34|104.54|107.7|104.9|108.03|105.23|107.3|104.5|0
1648101600000|2022-03-24 06:00:00|107.62|104.82|108.44|105.64|108.52|105.72|107.5|104.7|0
1648101900000|2022-03-24 06:05:00|108.35|105.55|107.13|104.33|108.35|105.55|107.05|104.25|0
1648102200000|2022-03-24 06:10:00|107.05|104.25|106.8|104|107.05|104.25|106.64|103.84|0
1648102500000|2022-03-24 06:15:00|106.84|104.04|106.48|103.68|106.89|104.09|106.4|103.6|0
1648102800000|2022-03-24 06:20:00|106.56|103.76|106.48|103.68|106.56|103.76|106.24|103.44|0
1648103100000|2022-03-24 06:25:00|106.44|103.64|106.35|103.55|107.31|104.51|105.04|102.24|0
1648103400000|2022-03-24 06:30:00|106.39|103.59|106.15|103.35|106.56|103.76|106.15|103.35|0
1648103700000|2022-03-24 06:35:00|106.23|103.43|106.47|103.67|106.47|103.67|106.15|103.35|0
1648104000000|2022-03-24 06:40:00|106.39|103.59|106.27|103.47|106.47|103.67|106.15|103.35|0
1648104300000|2022-03-24 06:45:00|106.23|103.43|106.15|103.35|106.39|103.59|106.15|103.35|0
1648104600000|2022-03-24 06:50:00|106.23|103.43|105.38|102.58|106.23|103.43|105.26|102.46|0
1648104900000|2022-03-24 06:55:00|105.34|102.54|105.42|102.62|105.5|102.7|105.26|102.46|0
1648105200000|2022-03-24 07:00:00|105.5|102.7|105.82|103.02|106.38|103.58|105.5|102.7|0
1648105500000|2022-03-24 07:05:00|105.58|103.18|105.41|103.01|105.58|103.18|105.05|102.65|0
1648105800000|2022-03-24 07:10:00|105.37|102.97|106.02|103.62|106.1|103.7|105.37|102.97|0
1648106100000|2022-03-24 07:15:00|106.1|103.7|107.23|104.83|107.31|104.91|106.02|103.62|0
1648106400000|2022-03-24 07:20:00|107.15|104.75|107.33|104.93|110.33|107.93|107.15|104.75|0
1648106700000|2022-03-24 07:25:00|107.25|104.85|107.81|105.41|107.98|105.58|107.01|104.61|0
1648107000000|2022-03-24 07:30:00|107.85|105.45|107.73|105.33|107.98|105.58|107.45|105.05|0
1648107300000|2022-03-24 07:35:00|107.65|105.25|107.08|104.68|107.73|105.33|107|104.6|0
1648107600000|2022-03-24 07:40:00|107.24|104.84|107.48|105.08|107.81|105.41|107|104.6|0
1648107900000|2022-03-24 07:45:00|107.4|105|107.16|104.76|107.89|105.49|107.08|104.68|0
1648108200000|2022-03-24 07:50:00|107.24|104.84|106.87|104.47|107.24|104.84|106.83|104.43|0
1648108500000|2022-03-24 07:55:00|106.83|104.43|106.95|104.55|107.32|104.92|106.75|104.35|0
1648108800000|2022-03-24 08:00:00|106.99|104.59|108.94|106.54|108.94|106.54|106.91|104.51|0
1648109100000|2022-03-24 08:05:00|109.02|106.62|109.88|107.48|111|108.6|108.98|106.58|0
1648109400000|2022-03-24 08:10:00|109.92|107.52|109.27|106.87|110.42|108.02|109.1|106.7|0
1648109700000|2022-03-24 08:15:00|109.47|107.07|109.92|107.52|110.5|108.1|109.18|106.78|0
1648110000000|2022-03-24 08:20:00|109.88|107.48|110.58|108.18|110.78|108.38|109.67|107.27|0
1648110300000|2022-03-24 08:25:00|110.62|108.22|110.45|108.05|110.91|108.51|110.41|108.01|0
1648110600000|2022-03-24 08:30:00|110.49|108.09|110.57|108.17|112.15|109.75|110.41|108.01|0
1648110900000|2022-03-24 08:35:00|110.7|108.3|111.48|109.08|111.9|109.5|110.66|108.26|0
1648111200000|2022-03-24 08:40:00|111.57|109.17|111.11|108.71|111.61|109.21|110.9|108.5|0
1648111500000|2022-03-24 08:45:00|111.15|108.75|110.73|108.33|111.15|108.75|110.44|108.04|0
1648111800000|2022-03-24 08:50:00|110.65|108.25|110.9|108.5|111.1|108.7|110.65|108.25|0
1648112100000|2022-03-24 08:55:00|110.85|108.45|110.98|108.58|111.56|109.16|110.77|108.37|0
1648112400000|2022-03-24 09:00:00|111.06|108.66|111.72|109.32|111.97|109.57|110.81|108.41|0
1648112700000|2022-03-24 09:05:00|111.47|109.07|111.3|108.9|113.77|111.37|111.14|108.74|0
1648113000000|2022-03-24 09:10:00|111.26|108.86|111.67|109.27|111.67|109.27|110.93|108.53|0
1648113300000|2022-03-24 09:15:00|111.59|109.19|111.38|108.98|111.59|109.19|111.17|108.77|0
1648113600000|2022-03-24 09:20:00|111.42|109.02|110.76|108.36|111.59|109.19|110.59|108.19|0
1648113900000|2022-03-24 09:25:00|110.71|108.31|110.55|108.15|110.8|108.4|110.51|108.11|0
1648114200000|2022-03-24 09:30:00|110.59|108.19|111.25|108.85|111.25|108.85|110.42|108.02|0
1648114500000|2022-03-24 09:35:00|111.29|108.89|111|108.6|111.33|108.93|110.75|108.35|0
1648114800000|2022-03-24 09:40:00|110.87|108.47|110.83|108.43|111|108.6|110.67|108.27|0
1648115100000|2022-03-24 09:45:00|110.75|108.35|110.95|108.55|111.08|108.68|110.58|108.18|0
1648115400000|2022-03-24 09:50:00|110.91|108.51|110.58|108.18|111|108.6|110.5|108.1|0
1648115700000|2022-03-24 09:55:00|110.66|108.26|110.08|107.68|110.66|108.26|110|107.6|0
1648116000000|2022-03-24 10:00:00|110|107.6|109.51|107.11|110|107.6|109.1|106.7|0
1648116300000|2022-03-24 10:05:00|109.46|107.06|108.81|106.41|109.46|107.06|108.69|106.29|0
1648116600000|2022-03-24 10:10:00|108.77|106.37|108.4|106|109.09|106.69|108.36|105.96|0
1648116900000|2022-03-24 10:15:00|108.03|105.63|108.44|106.04|108.44|106.04|107.71|105.31|0
1648117200000|2022-03-24 10:20:00|108.4|106|108.03|105.63|108.44|106.04|107.46|105.06|0
1648117500000|2022-03-24 10:25:00|107.99|105.59|108.52|106.12|108.68|106.28|107.99|105.59|0
1648117800000|2022-03-24 10:30:00|108.68|106.28|108.8|106.4|109|106.6|107.78|105.38|0
1648118100000|2022-03-24 10:35:00|108.84|106.44|108.59|106.19|109.08|106.68|108.51|106.11|0
1648118400000|2022-03-24 10:40:00|108.55|106.15|108.67|106.27|108.79|106.39|108.27|105.87|0
1648118700000|2022-03-24 10:45:00|108.63|106.23|108.63|106.23|108.92|106.52|108.43|106.03|0
1648119000000|2022-03-24 10:50:00|108.59|106.19|108.79|106.39|109|106.6|108.51|106.11|0
1648119300000|2022-03-24 10:55:00|108.83|106.43|108.42|106.02|108.91|106.51|108.18|105.78|0
1648119600000|2022-03-24 11:00:00|108.34|105.94|109.16|106.76|109.32|106.92|108.34|105.94|0
1648119900000|2022-03-24 11:05:00|109.07|106.67|111.46|109.06|112.88|110.48|108.75|106.35|0
1648120200000|2022-03-24 11:10:00|111.88|109.48|110.67|108.27|111.88|109.48|110.59|108.19|0
1648120500000|2022-03-24 11:15:00|110.63|108.23|110.71|108.31|111.13|108.73|110.63|108.23|0
1648120800000|2022-03-24 11:20:00|110.67|108.27|111.29|108.89|111.38|108.98|110.47|108.07|0
1648121100000|2022-03-24 11:25:00|111.21|108.81|111|108.6|111.29|108.89|110.88|108.48|0
1648121400000|2022-03-24 11:30:00|111.12|108.72|111.45|109.05|111.7|109.3|110.88|108.48|0
1648121700000|2022-03-24 11:35:00|111.41|109.01|111.29|108.89|111.87|109.47|111.2|108.8|0
1648122000000|2022-03-24 11:40:00|110.05|107.65|109.83|106.95|110.2|107.77|107.07|104.67|0
1648122300000|2022-03-24 11:45:00|109.75|106.87|110.28|107.4|110.61|107.73|109.54|106.66|0
1648122600000|2022-03-24 11:50:00|109.99|107.11|108.89|106.01|110.12|107.24|108.44|105.56|0
1648122900000|2022-03-24 11:55:00|108.93|106.05|108.97|106.09|109.54|106.66|108.6|105.72|0
1648123200000|2022-03-24 12:00:00|109.05|106.17|109.95|107.07|109.95|107.07|108.92|106.04|0
1648123500000|2022-03-24 12:05:00|109.9|107.02|109.21|106.33|110.11|107.23|109.21|106.33|0
1648123800000|2022-03-24 12:10:00|108.8|105.92|108.88|106|109.04|106.16|108.06|105.18|0
1648124100000|2022-03-24 12:15:00|108.84|105.96|108.39|105.51|108.88|106|107.98|105.1|0
1648124400000|2022-03-24 12:20:00|108.43|105.55|108.02|105.14|108.71|105.83|107.9|105.02|0
1648124700000|2022-03-24 12:25:00|108.06|105.18|108.38|105.5|108.55|105.67|107.82|104.94|0
1648125000000|2022-03-24 12:30:00|108.34|105.46|108.34|105.46|108.54|105.66|107.09|104.21|0
1648125300000|2022-03-24 12:35:00|108.38|105.5|108.71|105.83|109.11|106.23|108.22|105.34|0
1648125600000|2022-03-24 12:40:00|108.74|105.86|109.28|106.4|109.44|106.56|108.71|105.83|0
1648125900000|2022-03-24 12:45:00|109.32|106.44|109.31|106.43|109.77|106.89|108.95|106.07|0
1648126200000|2022-03-24 12:50:00|109.36|106.48|109.6|106.72|109.85|106.97|109.35|106.47|0
1648126500000|2022-03-24 12:55:00|109.68|106.8|109.11|106.23|109.93|107.05|109.11|106.23|0
1648126800000|2022-03-24 13:00:00|109.02|106.14|109.14|106.26|109.68|106.8|108.7|105.82|0
1648127100000|2022-03-24 13:05:00|109.02|106.14|109.47|106.59|109.6|106.72|108.69|105.81|0
1648127400000|2022-03-24 13:10:00|109.27|106.39|109.15|106.27|109.43|106.55|108.19|105.31|0
1648127700000|2022-03-24 13:15:00|109.23|106.35|109.18|106.3|109.72|106.84|108.9|106.02|0
1648128000000|2022-03-24 13:20:00|109.23|106.35|109.63|106.75|109.63|106.75|109.06|106.18|0
1648128300000|2022-03-24 13:25:00|109.55|106.67|108.49|105.61|110.04|107.16|108.41|105.53|0
1648128600000|2022-03-24 13:30:00|108.65|105.77|106.38|103.5|108.89|106.01|106.14|103.26|0
1648128900000|2022-03-24 13:35:00|106.14|103.26|106.22|103.34|106.38|103.5|105.02|102.14|0
1648129200000|2022-03-24 13:40:00|106.06|103.18|108.6|105.72|109.38|106.5|105.9|103.02|0
1648129500000|2022-03-24 13:45:00|108.76|105.88|107.75|104.87|109.46|106.58|107.26|104.38|0
1648129800000|2022-03-24 13:50:00|107.51|104.63|108.92|106.04|110.12|107.24|106.78|103.9|0
1648130100000|2022-03-24 13:55:00|109.01|106.13|108.7|105.82|110.91|108.03|108.7|105.82|0
1648130400000|2022-03-24 14:00:00|108.78|105.9|112.06|109.18|112.73|109.85|108.78|105.9|0
1648130700000|2022-03-24 14:05:00|112.31|109.43|112.39|109.51|113.23|110.35|111.48|108.6|0
1648131000000|2022-03-24 14:10:00|112.64|109.76|111.56|108.68|112.64|109.76|110.74|107.86|0
1648131300000|2022-03-24 14:15:00|111.81|108.93|109.6|106.72|112.74|109.86|108.79|105.91|0
1648131600000|2022-03-24 14:20:00|109.77|106.89|109.52|106.64|110.5|107.62|109.03|106.15|0
1648131900000|2022-03-24 14:25:00|109.77|106.89|109.19|106.31|110.17|107.29|108.54|105.66|0
1648132200000|2022-03-24 14:30:00|109.11|106.23|113.61|110.73|113.86|110.98|108.3|105.42|0
1648132500000|2022-03-24 14:35:00|113.52|110.64|112.44|109.56|114.19|111.31|112.11|109.23|0
1648132800000|2022-03-24 14:40:00|112.61|109.73|113.52|110.64|113.52|110.64|111.7|108.82|0
1648133100000|2022-03-24 14:45:00|113.69|110.81|114.27|111.39|114.94|112.06|113.35|110.47|0
1648133400000|2022-03-24 14:50:00|114.35|111.47|112.76|109.88|114.35|111.47|111.93|109.05|0
1648133700000|2022-03-24 14:55:00|112.72|109.84|111.89|109.01|113.05|110.17|111.31|108.43|0
1648134000000|2022-03-24 15:00:00|112.22|109.34|113.47|110.59|116.67|113.79|111.72|108.84|0
1648134300000|2022-03-24 15:05:00|113.72|110.84|113.88|111|115.31|112.43|112.88|110|0
1648134600000|2022-03-24 15:10:00|113.55|110.67|114.97|112.09|115.65|112.77|113.13|110.25|0
1648134900000|2022-03-24 15:15:00|115.31|112.43|115.9|113.02|115.9|113.02|114.38|111.5|0
1648135200000|2022-03-24 15:20:00|116.24|113.36|115.98|113.1|116.24|113.36|114.89|112.01|0
1648135500000|2022-03-24 15:25:00|116.07|113.19|118.2|115.32|118.37|115.49|115.73|112.85|0
1648135800000|2022-03-24 15:30:00|118.29|115.41|118.03|115.15|118.98|116.1|117.94|115.06|0
1648136100000|2022-03-24 15:35:00|117.94|115.06|117.46|114.58|120.7|117.82|117.17|114.29|0
1648136400000|2022-03-24 15:40:00|117.51|114.63|118.97|116.09|119.41|116.53|117.42|114.54|0
1648136700000|2022-03-24 15:45:00|118.8|115.92|117.93|115.05|119.06|116.18|117.93|115.05|0
1648137000000|2022-03-24 15:50:00|117.76|114.88|117.63|114.75|117.93|115.05|116.99|114.11|0
1648137300000|2022-03-24 15:55:00|117.59|114.71|117.67|114.79|118.28|115.4|117.5|114.62|0
1648137600000|2022-03-24 16:00:00|117.5|114.62|115.87|112.99|118.1|115.22|115.53|112.65|0
1648137900000|2022-03-24 16:05:00|115.53|112.65|114.09|111.21|115.96|113.08|113.88|111|0
1648138200000|2022-03-24 16:10:00|114.05|111.17|114.3|111.42|114.56|111.68|113.71|110.83|0
1648138500000|2022-03-24 16:15:00|114.39|111.51|114.3|111.42|114.56|111.68|113.54|110.66|0
1648138800000|2022-03-24 16:20:00|114.39|111.51|113.88|111|114.9|112.02|113.88|111|0
1648139100000|2022-03-24 16:25:00|113.63|110.75|112.36|109.48|114.13|111.25|111.7|108.82|0
1648139400000|2022-03-24 16:30:00|112.2|109.32|110.2|107.32|112.7|109.82|110.03|107.15|0
1648139700000|2022-03-24 16:35:00|110.28|107.4|112.28|109.4|112.53|109.65|109.95|107.07|0
1648140000000|2022-03-24 16:40:00|112.19|109.31|112.61|109.73|112.61|109.73|111.61|108.73|0
1648140300000|2022-03-24 16:45:00|112.44|109.56|111.64|108.76|112.44|109.56|111.44|108.56|0
1648140600000|2022-03-24 16:50:00|111.69|108.81|112.78|109.9|113.11|110.23|111.69|108.81|0
1648140900000|2022-03-24 16:55:00|112.61|109.73|113.03|110.15|113.28|110.4|112.44|109.56|0
1648141200000|2022-03-24 17:00:00|113.11|110.23|112.44|109.56|114.89|112.01|112.27|109.39|0
1648141500000|2022-03-24 17:05:00|112.6|109.72|112.27|109.39|113.36|110.48|111.85|108.97|0
1648141800000|2022-03-24 17:10:00|112.43|109.55|113.27|110.39|113.7|110.82|112.14|109.26|0
1648142100000|2022-03-24 17:15:00|113.1|110.22|114.2|111.32|114.2|111.32|113.1|110.22|0
1648142400000|2022-03-24 17:20:00|114.12|111.24|113.86|110.98|114.29|111.41|113.27|110.39|0
1648142700000|2022-03-24 17:25:00|113.95|111.07|114.45|111.57|115.22|112.34|113.78|110.9|0
1648143000000|2022-03-24 17:30:00|114.54|111.66|113.86|110.98|114.79|111.91|113.27|110.39|0
1648143300000|2022-03-24 17:35:00|113.69|110.81|114.28|111.4|114.7|111.82|113.52|110.64|0
1648143600000|2022-03-24 17:40:00|114.32|111.44|114.79|111.91|115.13|112.25|114.02|111.14|0
1648143900000|2022-03-24 17:45:00|114.87|111.99|115.21|112.33|115.72|112.84|114.7|111.82|0
1648144200000|2022-03-24 17:50:00|115.04|112.16|114.78|111.9|115.47|112.59|114.61|111.73|0
1648144500000|2022-03-24 17:55:00|114.7|111.82|114.78|111.9|115.04|112.16|114.44|111.56|0
1648144800000|2022-03-24 18:00:00|114.7|111.82|116.58|113.7|116.83|113.95|114.53|111.65|0
1648145100000|2022-03-24 18:05:00|116.49|113.61|115.03|112.15|116.49|113.61|114.78|111.9|0
1648145400000|2022-03-24 18:10:00|115.12|112.24|114.86|111.98|115.2|112.32|113.59|110.71|0
1648145700000|2022-03-24 18:15:00|114.95|112.07|114.69|111.81|115.54|112.66|114.52|111.64|0
1648146000000|2022-03-24 18:20:00|114.81|111.93|113.84|110.96|114.81|111.93|113.33|110.45|0
1648146300000|2022-03-24 18:25:00|113.92|111.04|114.83|111.95|115.09|112.21|113.92|111.04|0
1648146600000|2022-03-24 18:30:00|114.92|112.04|114.07|111.19|115.26|112.38|113.73|110.85|0
1648146900000|2022-03-24 18:35:00|114.15|111.27|114.57|111.69|114.66|111.78|113.47|110.59|0
1648147200000|2022-03-24 18:40:00|114.66|111.78|114.32|111.44|114.83|111.95|114.06|111.18|0
1648147500000|2022-03-24 18:45:00|114.15|111.27|113.22|110.34|114.4|111.52|112.54|109.66|0
1648147800000|2022-03-24 18:50:00|113.38|110.5|114.74|111.86|115.16|112.28|113.3|110.42|0
1648148100000|2022-03-24 18:55:00|114.65|111.77|115.07|112.19|115.33|112.45|114.23|111.35|0
1648148400000|2022-03-24 19:00:00|114.94|112.06|114.56|111.68|115.33|112.45|113.72|110.84|0
1648148700000|2022-03-24 19:05:00|114.39|111.51|116.87|113.99|117.21|114.33|114.39|111.51|0
1648149000000|2022-03-24 19:10:00|116.7|113.82|117.21|114.33|117.21|114.33|116.61|113.73|0
1648149300000|2022-03-24 19:15:00|117.12|114.24|117.9|115.02|117.9|115.02|116.69|113.81|0
1648149600000|2022-03-24 19:20:00|118.07|115.19|119.38|116.5|119.46|116.58|117.9|115.02|0
1648149900000|2022-03-24 19:25:00|119.72|116.84|119.99|117.11|120.69|117.81|119.72|116.84|0
1648150200000|2022-03-24 19:30:00|120.16|117.28|119.11|116.23|120.51|117.63|118.5|115.62|0
1648150500000|2022-03-24 19:35:00|119.2|116.32|118.41|115.53|119.46|116.58|118.15|115.27|0
1648150800000|2022-03-24 19:40:00|118.32|115.44|118.93|116.05|118.93|116.05|117.37|114.49|0
1648151100000|2022-03-24 19:45:00|119.02|116.14|118.68|115.8|122.3|119.42|118.25|115.37|0
1648151400000|2022-03-24 19:50:00|119.03|116.15|119.99|117.11|120.88|118|119.03|116.15|0
1648151700000|2022-03-24 19:55:00|120.08|117.2|121.67|118.79|122.02|119.14|119.38|116.5|0
1648152000000|2022-03-24 20:00:00|122.11|119.23|122.29|119.41|122.65|119.77|121.67|118.79|0
1648152300000|2022-03-24 20:05:00|122.38|119.5|121.93|119.05|122.47|119.59|121.93|119.05|0
1648152600000|2022-03-24 20:10:00|121.84|118.96|123.19|120.31|123.36|120.48|121.22|118.34|0
1648152900000|2022-03-24 20:15:00|123.43|120.07|123.51|120.15|123.6|120.24|123.42|120.06|0
1648153200000|2022-03-24 20:20:00|123.6|120.24|124.49|121.13|124.67|121.31|123.6|120.24|0
1648153500000|2022-03-24 20:25:00|124.4|121.04|125.75|122.39|125.75|122.39|124.22|120.86|0
1648153800000|2022-03-24 20:30:00|125.71|122.35|125.66|122.3|126.02|122.66|125.66|122.3|0
1648154100000|2022-03-24 20:35:00|125.75|122.39|125.75|122.39|125.75|122.39|125.66|122.3|0
1648154400000|2022-03-24 20:40:00|125.84|122.48|125.66|122.3|125.84|122.48|125.66|122.3|0
1648154700000|2022-03-24 20:45:00|125.65|122.29|125.65|122.29|125.65|122.29|125.65|122.29|0
1648155300000|2022-03-24 20:55:00|125.6|122.24|125.6|122.24|125.69|122.33|125.6|122.24|0
1648155600000|2022-03-24 21:00:00|125.64|122.28|125.5|122.14|125.64|122.28|125.5|122.14|0
1648155900000|2022-03-24 21:05:00|125.53|122.17|125.58|122.22|125.58|122.22|125.5|122.14|0
1648156200000|2022-03-24 21:10:00|125.46|122.1|125.57|122.21|125.58|122.22|125.46|122.1|0
1648156500000|2022-03-24 21:15:00|125.55|122.19|125.57|122.21|125.58|122.22|125.55|122.19|0
1648156800000|2022-03-24 21:20:00|125.61|122.25|125.59|122.23|125.67|122.31|125.54|122.18|0
1648157100000|2022-03-24 21:25:00|125.6|122.24|125.63|122.27|125.69|122.33|125.6|122.24|0
1648157400000|2022-03-24 21:30:00|125.53|122.17|125.52|122.16|125.53|122.17|125.52|122.16|0
1648157700000|2022-03-24 21:35:00|125.53|122.17|125.51|122.15|125.53|122.17|125.45|122.09|0
1648158000000|2022-03-24 21:40:00|125.45|122.09|125.32|121.96|125.45|122.09|125.32|121.96|0
1648158300000|2022-03-24 21:45:00|125.29|121.93|125.32|121.96|125.32|121.96|125.29|121.93|0
1648158600000|2022-03-24 21:50:00|125.33|121.97|125.56|122.2|125.57|122.21|125.33|121.97|0
1648158900000|2022-03-24 21:55:00|125.59|122.23|125.46|122.1|125.59|122.23|125.44|122.08|0
1648159200000|2022-03-24 22:00:00|125.58|122.22|125.71|122.35|125.99|122.63|124.95|121.59|0
1648159500000|2022-03-24 22:05:00|125.76|122.4|124.95|121.59|125.76|122.4|124.86|121.5|0
1648159800000|2022-03-24 22:10:00|125.08|121.72|124.5|121.14|125.08|121.72|124.28|120.92|0
1648160100000|2022-03-24 22:15:00|124.46|121.1|124.41|121.05|124.72|121.36|124.23|120.87|0
1648160400000|2022-03-24 22:20:00|124.36|121|124.45|121.09|124.72|121.36|124.36|121|0
1648160700000|2022-03-24 22:25:00|124.54|121.18|124.54|121.18|125.17|121.81|124.54|121.18|0
1648161000000|2022-03-24 22:30:00|124.49|121.13|124.09|120.73|124.54|121.18|124.09|120.73|0
1648161300000|2022-03-24 22:35:00|124.18|120.82|123.91|120.55|124.36|121|123.82|120.46|0
1648161600000|2022-03-24 22:40:00|123.86|120.5|123.91|120.55|124|120.64|123.82|120.46|0
1648161900000|2022-03-24 22:45:00|123.82|120.46|124.26|120.9|124.31|120.95|123.82|120.46|0
1648162200000|2022-03-24 22:50:00|124.17|120.81|124.17|120.81|124.44|121.08|124.08|120.72|0
1648162500000|2022-03-24 22:55:00|124.08|120.72|123.55|120.19|124.08|120.72|123.55|120.19|0
1648162800000|2022-03-24 23:00:00|123.59|120.23|123.46|120.1|123.73|120.37|123.46|120.1|0
1648163100000|2022-03-24 23:05:00|123.55|120.19|123.54|120.18|123.72|120.36|123.45|120.09|0
1648163400000|2022-03-24 23:10:00|123.45|120.09|123.01|119.65|123.45|120.09|122.83|119.47|0
1648163700000|2022-03-24 23:15:00|123.1|119.74|123.54|120.18|123.72|120.36|123.1|119.74|0
1648164000000|2022-03-24 23:20:00|123.58|120.22|124.16|120.8|124.16|120.8|123.45|120.09|0
1648164300000|2022-03-24 23:25:00|124.07|120.71|123.89|120.53|124.43|121.07|123.89|120.53|0
1648164600000|2022-03-24 23:30:00|123.85|120.49|123.71|120.35|124.07|120.71|123.62|120.26|0
1648164900000|2022-03-24 23:35:00|123.62|120.26|123.44|120.08|123.98|120.62|123.27|119.91|0
1648165200000|2022-03-24 23:40:00|123.35|119.99|123.71|120.35|123.71|120.35|123.22|119.86|0
1648165500000|2022-03-24 23:45:00|123.8|120.44|123.62|120.26|123.97|120.61|123.44|120.08|0
1648165800000|2022-03-24 23:50:00|123.53|120.17|123.61|120.25|123.88|120.52|123.44|120.08|0
1648166100000|2022-03-24 23:55:00|123.7|120.34|123.52|120.16|123.79|120.43|123.35|119.99|0
1648166400000|2022-03-25 00:00:00|123.43|120.07|122.64|119.28|123.52|120.16|122.46|119.1|0
1648166700000|2022-03-25 00:05:00|122.72|119.36|122.28|118.92|122.72|119.36|122.1|118.74|0
1648167000000|2022-03-25 00:10:00|122.1|118.74|121.75|118.39|122.37|119.01|121.57|118.21|0
1648167300000|2022-03-25 00:15:00|121.84|118.48|121.75|118.39|121.88|118.52|121.13|117.77|0
1648167600000|2022-03-25 00:20:00|121.84|118.48|121.39|118.03|122.01|118.65|121.31|117.95|0
1648167900000|2022-03-25 00:25:00|121.48|118.12|121.74|118.38|121.75|118.39|121.22|117.86|0
1648168200000|2022-03-25 00:30:00|121.66|118.3|121.92|118.56|122.18|118.82|121.66|118.3|0
1648168500000|2022-03-25 00:35:00|121.96|118.6|122.18|118.82|122.36|119|121.65|118.29|0
1648168800000|2022-03-25 00:40:00|122.27|118.91|122.18|118.82|122.53|119.17|122.13|118.77|0
1648169100000|2022-03-25 00:45:00|122.27|118.91|122.26|118.9|122.44|119.08|122.09|118.73|0
1648169400000|2022-03-25 00:50:00|122.35|118.99|121.91|118.55|122.35|118.99|121.65|118.29|0
1648169700000|2022-03-25 00:55:00|121.82|118.46|121.73|118.37|122.22|118.86|121.73|118.37|0
1648170000000|2022-03-25 01:00:00|121.64|118.28|121.91|118.55|122.26|118.9|121.38|118.02|0
1648170300000|2022-03-25 01:05:00|121.99|118.63|122.61|119.25|122.61|119.25|121.99|118.63|0
1648170600000|2022-03-25 01:10:00|122.52|119.16|122.61|119.25|122.87|119.51|122.43|119.07|0
1648170900000|2022-03-25 01:15:00|122.7|119.34|122.43|119.07|122.7|119.34|122.16|118.8|0
1648171200000|2022-03-25 01:20:00|122.52|119.16|121.94|118.58|122.52|119.16|121.55|118.19|0
1648171500000|2022-03-25 01:25:00|121.99|118.63|122.69|119.33|122.78|119.42|121.98|118.62|0
1648171800000|2022-03-25 01:30:00|122.6|119.24|122.6|119.24|122.78|119.42|122.16|118.8|0
1648172100000|2022-03-25 01:35:00|122.69|119.33|122.51|119.15|122.78|119.42|122.24|118.88|0
1648172400000|2022-03-25 01:40:00|122.55|119.19|123.08|119.72|123.08|119.72|122.42|119.06|0
1648172700000|2022-03-25 01:45:00|123.13|119.77|122.95|119.59|123.22|119.86|122.77|119.41|0
1648173000000|2022-03-25 01:50:00|123.04|119.68|127.61|124.25|127.79|124.43|123.04|119.68|0
1648173300000|2022-03-25 01:55:00|127.52|124.16|126.66|123.3|127.97|124.61|126.34|122.98|0
1648173600000|2022-03-25 02:00:00|126.61|123.25|126.02|122.66|126.61|123.25|126.02|122.66|0
1648173900000|2022-03-25 02:05:00|125.98|122.62|126.52|123.16|126.52|123.16|125.98|122.62|0
1648174200000|2022-03-25 02:10:00|126.38|123.02|125.7|122.34|126.43|123.07|125.53|122.17|0
1648174500000|2022-03-25 02:15:00|125.66|122.3|126.15|122.79|126.33|122.97|125.52|122.16|0
1648174800000|2022-03-25 02:20:00|126.06|122.7|125.52|122.16|126.06|122.7|125.34|121.98|0
1648175100000|2022-03-25 02:25:00|125.43|122.07|124.98|121.62|125.43|122.07|124.8|121.44|0
1648175400000|2022-03-25 02:30:00|124.89|121.53|124.89|121.53|124.98|121.62|124.26|120.9|0
1648175700000|2022-03-25 02:35:00|124.8|121.44|125.6|122.24|125.92|122.56|124.62|121.26|0
1648176000000|2022-03-25 02:40:00|125.69|122.33|125.15|121.79|125.78|122.42|124.93|121.57|0
1648176300000|2022-03-25 02:45:00|125.2|121.84|125.15|121.79|125.42|122.06|124.97|121.61|0
1648176600000|2022-03-25 02:50:00|125.24|121.88|125.24|121.88|125.6|122.24|124.88|121.52|0
1648176900000|2022-03-25 02:55:00|125.19|121.83|125.64|122.28|125.69|122.33|125.06|121.7|0
1648177200000|2022-03-25 03:00:00|125.69|122.33|125.86|122.5|125.87|122.51|125.37|122.01|0
1648177500000|2022-03-25 03:05:00|125.77|122.41|125.59|122.23|126.22|122.86|125.59|122.23|0
1648177800000|2022-03-25 03:10:00|125.5|122.14|125.14|121.78|125.5|122.14|124.78|121.42|0
1648178100000|2022-03-25 03:15:00|125.1|121.74|124.69|121.33|125.23|121.87|124.69|121.33|0
1648178400000|2022-03-25 03:20:00|124.65|121.29|124.51|121.15|124.69|121.33|124.15|120.79|0
1648178700000|2022-03-25 03:25:00|124.42|121.06|124.33|120.97|124.87|121.51|124.33|120.97|0
1648179000000|2022-03-25 03:30:00|124.42|121.06|124.73|121.37|124.95|121.59|124.42|121.06|0
1648179300000|2022-03-25 03:35:00|124.69|121.33|124.42|121.06|124.91|121.55|124.33|120.97|0
1648179600000|2022-03-25 03:40:00|124.46|121.1|123.79|120.43|124.46|121.1|123.57|120.21|0
1648179900000|2022-03-25 03:45:00|123.7|120.34|123.65|120.29|123.97|120.61|123.47|120.11|0
1648180200000|2022-03-25 03:50:00|123.7|120.34|123.92|120.56|124.05|120.69|123.61|120.25|0
1648180500000|2022-03-25 03:55:00|123.87|120.51|124.41|121.05|124.41|121.05|123.87|120.51|0
1648180800000|2022-03-25 04:00:00|124.32|120.96|124.58|121.22|124.63|121.27|124.14|120.78|0
1648181100000|2022-03-25 04:05:00|124.67|121.31|124.58|121.22|124.67|121.31|124.4|121.04|0
1648181400000|2022-03-25 04:10:00|124.67|121.31|125.03|121.67|125.39|122.03|124.67|121.31|0
1648181700000|2022-03-25 04:15:00|124.85|121.49|125.21|121.85|125.34|121.98|124.85|121.49|0
1648182000000|2022-03-25 04:20:00|125.3|121.94|125.2|121.84|125.38|122.02|125.11|121.75|0
1648182300000|2022-03-25 04:25:00|125.29|121.93|125.65|122.29|125.65|122.29|125.29|121.93|0
1648182600000|2022-03-25 04:30:00|125.6|122.24|125.47|122.11|125.92|122.56|125.38|122.02|0
1648182900000|2022-03-25 04:35:00|125.51|122.15|125.47|122.11|125.74|122.38|125.38|122.02|0
1648183200000|2022-03-25 04:40:00|125.42|122.06|125.82|122.46|126.1|122.74|125.38|122.02|0
1648183500000|2022-03-25 04:45:00|125.73|122.37|126.18|122.82|126.36|123|125.64|122.28|0
1648183800000|2022-03-25 04:50:00|126.09|122.73|127.53|124.17|127.63|124.27|126.09|122.73|0
1648184100000|2022-03-25 04:55:00|127.58|124.22|129.44|126.08|130.36|127|127.44|124.08|0
1648184400000|2022-03-25 05:00:00|129.53|126.17|128.89|125.53|129.53|126.17|128.62|125.26|0
1648184700000|2022-03-25 05:05:00|128.98|125.62|128.35|124.99|129.08|125.72|128.35|124.99|0
1648185000000|2022-03-25 05:10:00|128.25|124.89|128.53|125.17|128.71|125.35|128.07|124.71|0
1648185300000|2022-03-25 05:15:00|128.52|125.16|127.89|124.53|128.52|125.16|127.71|124.35|0
1648185600000|2022-03-25 05:20:00|127.98|124.62|128.07|124.71|128.52|125.16|127.8|124.44|0
1648185900000|2022-03-25 05:25:00|128.16|124.8|127.65|124.29|128.61|125.25|127.43|124.07|0
1648186200000|2022-03-25 05:30:00|127.61|124.25|127.11|123.75|127.65|124.29|126.71|123.35|0
1648186500000|2022-03-25 05:35:00|127.16|123.8|127.25|123.89|127.25|123.89|126.71|123.35|0
1648186800000|2022-03-25 05:40:00|127.15|123.79|126.61|123.25|127.15|123.79|126.34|122.98|0
1648187100000|2022-03-25 05:45:00|126.65|123.29|127.24|123.88|127.51|124.15|126.52|123.16|0
1648187400000|2022-03-25 05:50:00|127.33|123.97|127.19|123.83|127.42|124.06|126.7|123.34|0
1648187700000|2022-03-25 05:55:00|127.24|123.88|127.15|123.79|127.69|124.33|126.88|123.52|0
1648188000000|2022-03-25 06:00:00|127.24|123.88|127.28|123.92|127.78|124.42|127.06|123.7|0
1648188300000|2022-03-25 06:05:00|127.24|123.88|127.05|123.69|127.6|124.24|126.96|123.6|0
1648188600000|2022-03-25 06:10:00|127.19|123.83|127.64|124.28|127.96|124.6|127.19|123.83|0
1648188900000|2022-03-25 06:15:00|127.73|124.37|127.95|124.59|128.09|124.73|127.73|124.37|0
1648189200000|2022-03-25 06:20:00|128|124.64|128.18|124.82|128.32|124.96|127.77|124.41|0
1648189500000|2022-03-25 06:25:00|128.13|124.77|127.81|124.45|128.22|124.86|127.59|124.23|0
1648189800000|2022-03-25 06:30:00|127.86|124.5|127.86|124.5|127.95|124.59|127.63|124.27|0
1648190100000|2022-03-25 06:35:00|127.95|124.59|127.4|124.04|127.95|124.59|127.27|123.91|0
1648190400000|2022-03-25 06:40:00|127.49|124.13|127.22|123.86|127.67|124.31|127.04|123.68|0
1648190700000|2022-03-25 06:45:00|127.04|123.68|127.17|123.81|127.22|123.86|126.95|123.59|0
1648191000000|2022-03-25 06:50:00|127.22|123.86|127.58|124.22|127.58|124.22|127.04|123.68|0
1648191300000|2022-03-25 06:55:00|127.49|124.13|128.39|125.03|128.39|125.03|127.3|123.94|0
1648191600000|2022-03-25 07:00:00|128.3|124.94|127.66|124.3|128.3|124.94|127.21|123.85|0
1648191900000|2022-03-25 07:05:00|127.42|124.54|126.43|123.55|127.42|124.54|126.34|123.46|0
1648192200000|2022-03-25 07:10:00|126.52|123.64|127.33|124.45|127.33|124.45|126.43|123.55|0
1648192500000|2022-03-25 07:15:00|127.42|124.54|127.49|124.61|128.62|125.74|126.09|123.21|0
1648192800000|2022-03-25 07:20:00|127.53|124.65|127.26|124.38|127.62|124.74|126.63|123.75|0
1648193100000|2022-03-25 07:25:00|127.17|124.29|126.72|123.84|127.26|124.38|126.63|123.75|0
1648193400000|2022-03-25 07:30:00|126.81|123.93|127.26|124.38|127.35|124.47|126.72|123.84|0
1648193700000|2022-03-25 07:35:00|127.21|124.33|127.07|124.19|127.44|124.56|126.71|123.83|0
1648194000000|2022-03-25 07:40:00|127.16|124.28|126.98|124.1|127.48|124.6|126.8|123.92|0
1648194300000|2022-03-25 07:45:00|126.94|124.06|126.98|124.1|127.43|124.55|126.89|124.01|0
1648194600000|2022-03-25 07:50:00|127.02|124.14|127.61|124.73|127.79|124.91|126.98|124.1|0
1648194900000|2022-03-25 07:55:00|127.56|124.68|128.42|125.54|128.47|125.59|127.47|124.59|0
1648195200000|2022-03-25 08:00:00|128.15|125.27|127.24|124.36|128.69|125.81|127.24|124.36|0
1648195500000|2022-03-25 08:05:00|127.15|124.27|124.82|121.94|127.15|124.27|124.42|121.54|0
1648195800000|2022-03-25 08:10:00|124.73|121.85|122.74|119.86|124.82|121.94|122.74|119.86|0
1648196100000|2022-03-25 08:15:00|122.78|119.9|123|120.12|123.62|120.74|120.02|117.14|0
1648196400000|2022-03-25 08:20:00|123.09|120.21|123.75|120.87|124.06|121.18|122.92|120.04|0
1648196700000|2022-03-25 08:25:00|123.8|120.92|124.06|121.18|124.32|121.44|123.66|120.78|0
1648197000000|2022-03-25 08:30:00|124.01|121.13|124.5|121.62|124.59|121.71|123.62|120.74|0
1648197300000|2022-03-25 08:35:00|124.59|121.71|124.59|121.71|124.85|121.97|124.32|121.44|0
1648197600000|2022-03-25 08:40:00|124.63|121.75|125.29|122.41|125.38|122.5|124.14|121.26|0
1648197900000|2022-03-25 08:45:00|125.38|122.5|125.03|122.15|125.38|122.5|124.85|121.97|0
1648198200000|2022-03-25 08:50:00|124.94|122.06|125.65|122.77|125.74|122.86|124.94|122.06|0
1648198500000|2022-03-25 08:55:00|125.6|122.72|125.82|122.94|126.18|123.3|125.47|122.59|0
1648198800000|2022-03-25 09:00:00|125.87|122.99|125.11|122.23|127.53|124.65|123.69|120.81|0
1648199100000|2022-03-25 09:05:00|124.97|122.09|124.04|121.16|125.02|122.14|123.95|121.07|0
1648199400000|2022-03-25 09:10:00|124.08|121.2|124.88|122|124.93|122.05|123.87|120.99|0
1648199700000|2022-03-25 09:15:00|124.75|121.87|125.9|123.02|125.9|123.02|124.75|121.87|0
1648200000000|2022-03-25 09:20:00|125.86|122.98|126.17|123.29|126.35|123.47|125.64|122.76|0
1648200300000|2022-03-25 09:25:00|126.12|123.24|125.81|122.93|126.26|123.38|125.54|122.66|0
1648200600000|2022-03-25 09:30:00|125.76|122.88|125.1|122.22|126.26|123.38|125.01|122.13|0
1648200900000|2022-03-25 09:35:00|125.19|122.31|126.34|123.46|126.43|123.55|124.96|122.08|0
1648201200000|2022-03-25 09:40:00|126.48|123.6|126.79|123.91|126.79|123.91|126.25|123.37|0
1648201500000|2022-03-25 09:45:00|126.7|123.82|127.33|124.45|127.78|124.9|126.7|123.82|0
1648201800000|2022-03-25 09:50:00|127.42|124.54|127.96|125.08|128.05|125.17|127.15|124.27|0
1648202100000|2022-03-25 09:55:00|127.87|124.99|127.95|125.07|128.05|125.17|127.77|124.89|0
1648202400000|2022-03-25 10:00:00|128.04|125.16|127.5|124.62|128.49|125.61|127.41|124.53|0
1648202700000|2022-03-25 10:05:00|127.59|124.71|127.86|124.98|128.04|125.16|127.5|124.62|0
1648203000000|2022-03-25 10:10:00|127.81|124.93|128.67|125.79|129.89|127.01|127.68|124.8|0
1648203300000|2022-03-25 10:15:00|128.58|125.7|129.03|126.15|129.12|126.24|128.58|125.7|0
1648203600000|2022-03-25 10:20:00|129.12|126.24|129.03|126.15|129.66|126.78|128.85|125.97|0
1648203900000|2022-03-25 10:25:00|128.98|126.1|129.7|126.82|129.84|126.96|128.89|126.01|0
1648204200000|2022-03-25 10:30:00|129.66|126.78|129.38|126.5|129.93|127.05|129.29|126.41|0
1648204500000|2022-03-25 10:35:00|129.48|126.6|129.2|126.32|129.57|126.69|129.02|126.14|0
1648204800000|2022-03-25 10:40:00|129.25|126.37|129.47|126.59|129.65|126.77|129.11|126.23|0
1648205100000|2022-03-25 10:45:00|129.38|126.5|129.15|126.27|129.74|126.86|129.02|126.14|0
1648205400000|2022-03-25 10:50:00|129.24|126.36|130.01|127.13|130.01|127.13|129.2|126.32|0
1648205700000|2022-03-25 10:55:00|129.97|127.09|131.56|128.68|131.61|128.73|129.92|127.04|0
1648206000000|2022-03-25 11:00:00|131.52|128.64|130.92|128.04|131.52|128.64|130.92|128.04|0
1648206300000|2022-03-25 11:05:00|131.01|128.13|130.26|127.38|131.47|128.59|130.17|127.29|0
1648206600000|2022-03-25 11:10:00|130.35|127.47|129.44|126.56|130.72|127.84|129.44|126.56|0
1648206900000|2022-03-25 11:15:00|129.16|126.28|129.8|126.92|130.26|127.38|129.03|126.15|0
1648207200000|2022-03-25 11:20:00|129.75|126.87|131.4|128.52|131.58|128.7|129.71|126.83|0
1648207500000|2022-03-25 11:25:00|131.35|128.47|133.66|130.78|134.27|131.39|131.17|128.29|0
1648207800000|2022-03-25 11:30:00|133.57|130.69|133.1|130.22|133.66|130.78|132.92|130.04|0
1648208100000|2022-03-25 11:35:00|133.01|130.13|132.36|129.48|133.1|130.22|132.36|129.48|0
1648208400000|2022-03-25 11:40:00|132.27|129.39|132.73|129.85|132.73|129.85|132.27|129.39|0
1648208700000|2022-03-25 11:45:00|132.82|129.94|132.91|130.03|133.28|130.4|132.64|129.76|0
1648209000000|2022-03-25 11:50:00|132.96|130.08|133.7|130.82|133.7|130.82|132.28|129.4|0
1648209300000|2022-03-25 11:55:00|133.8|130.92|133.61|130.73|134.26|131.38|133.24|130.36|0
1648209600000|2022-03-25 12:00:00|133.42|130.54|133.24|130.36|133.52|130.64|133.05|130.17|0
1648209900000|2022-03-25 12:05:00|133.14|130.26|133.33|130.45|133.74|130.86|133.14|130.26|0
1648210200000|2022-03-25 12:10:00|133.42|130.54|133.42|130.54|133.51|130.63|132.86|129.98|0
1648210500000|2022-03-25 12:15:00|133.32|130.44|133.6|130.72|133.6|130.72|133|130.12|0
1648210800000|2022-03-25 12:20:00|133.79|130.91|133.69|130.81|133.97|131.09|133.32|130.44|0
1648211100000|2022-03-25 12:25:00|133.78|130.9|133.41|130.53|133.78|130.9|133.32|130.44|0
1648211400000|2022-03-25 12:30:00|133.36|130.48|132.95|130.07|133.5|130.62|132.48|129.6|0
1648211700000|2022-03-25 12:35:00|132.85|129.97|132.2|129.32|132.95|130.07|132.2|129.32|0
1648212000000|2022-03-25 12:40:00|131.93|129.05|131.94|129.06|132.57|129.69|131.3|128.42|0
1648212300000|2022-03-25 12:45:00|131.99|129.11|131.94|129.06|132.13|129.25|131.76|128.88|0
1648212600000|2022-03-25 12:50:00|131.85|128.97|131.61|129.21|131.94|129.3|131.51|128.97|0
1648212900000|2022-03-25 12:55:00|131.7|129.3|131.79|129.39|131.97|129.57|131.51|129.11|0
1648213200000|2022-03-25 13:00:00|131.7|129.3|130.86|128.46|131.79|129.39|130.77|128.37|0
1648213500000|2022-03-25 13:05:00|130.96|128.56|130.86|128.46|131.32|128.92|130.59|128.19|0
1648213800000|2022-03-25 13:10:00|130.95|128.55|130.81|128.41|131.14|128.74|130.68|128.28|0
1648214100000|2022-03-25 13:15:00|130.77|128.37|130.67|128.27|130.95|128.55|130.49|128.09|0
1648214400000|2022-03-25 13:20:00|130.72|128.32|130.03|127.63|130.77|128.37|129.94|127.54|0
1648214700000|2022-03-25 13:25:00|130.07|127.67|128.84|126.44|130.12|127.72|128.48|126.08|0
1648215000000|2022-03-25 13:30:00|128.7|126.3|129.11|126.71|130.21|127.81|128.38|125.98|0
1648215300000|2022-03-25 13:35:00|128.84|126.44|126.93|124.53|129.2|126.8|126.93|124.53|0
1648215600000|2022-03-25 13:40:00|126.84|124.44|128.01|125.61|128.47|126.07|126.03|123.63|0
1648215900000|2022-03-25 13:45:00|127.97|125.57|129.79|127.39|130.57|128.17|127.2|124.8|0
1648216200000|2022-03-25 13:50:00|129.93|127.53|130.2|127.8|130.75|128.35|128.92|126.52|0
1648216500000|2022-03-25 13:55:00|130.38|127.98|128.01|125.61|130.48|128.08|127.28|124.88|0
1648216800000|2022-03-25 14:00:00|128.14|125.74|127.78|125.38|128.32|125.92|126.65|124.25|0
1648217100000|2022-03-25 14:05:00|127.82|125.42|129.19|126.79|129.37|126.97|127.28|124.88|0
1648217400000|2022-03-25 14:10:00|129.1|126.7|128.91|126.51|130.1|127.7|128.77|126.37|0
1648217700000|2022-03-25 14:15:00|128.64|126.24|130.46|128.06|130.65|128.25|128.27|125.87|0
1648218000000|2022-03-25 14:20:00|130.56|128.16|130.96|128.56|132.96|130.56|130.03|127.63|0
1648218300000|2022-03-25 14:25:00|130.86|128.46|129.39|126.99|130.96|128.56|129.39|126.99|0
1648218600000|2022-03-25 14:30:00|129.48|127.08|131.23|128.83|131.23|128.83|129.39|126.99|0
1648218900000|2022-03-25 14:35:00|131.42|129.02|131.42|129.02|132.44|130.04|131.42|129.02|0
1648219200000|2022-03-25 14:40:00|131.37|128.97|133.09|130.69|133.47|131.07|131.04|128.64|0
1648219500000|2022-03-25 14:45:00|132.91|130.51|133.68|131.28|134.9|132.5|132.44|130.04|0
1648219800000|2022-03-25 14:50:00|133.77|131.37|132.37|129.97|134.24|131.84|131.81|129.41|0
1648220100000|2022-03-25 14:55:00|132.28|129.88|132.46|130.06|133.11|130.71|131.81|129.41|0
1648220400000|2022-03-25 15:00:00|132.78|130.38|130.51|128.11|133.11|130.71|129.6|127.2|0
1648220700000|2022-03-25 15:05:00|130.42|128.02|126.23|123.83|130.88|128.48|126.23|123.83|0
1648221000000|2022-03-25 15:10:00|126.14|123.74|123.38|120.98|126.23|123.83|119.45|117.05|0
1648221300000|2022-03-25 15:15:00|123.29|120.89|124.36|121.96|125.79|123.39|123.02|120.62|0
1648221600000|2022-03-25 15:20:00|124.49|122.09|121.54|119.14|124.49|122.09|121.54|119.14|0
1648221900000|2022-03-25 15:25:00|121.45|119.05|121.64|119.24|124.3|121.9|119.46|117.06|0
1648222200000|2022-03-25 15:30:00|121.55|119.15|121.99|119.59|122.61|120.21|120.24|117.84|0
1648222500000|2022-03-25 15:35:00|122.16|119.76|122.51|120.11|123.13|120.73|121.64|119.24|0
1648222800000|2022-03-25 15:40:00|122.34|119.94|124.95|122.55|125|122.6|122.34|119.94|0
1648223100000|2022-03-25 15:45:00|125|122.6|122.69|120.29|125|122.6|122.51|120.11|0
1648223400000|2022-03-25 15:50:00|122.77|120.37|122.86|120.46|124.9|122.5|122.69|120.29|0
1648223700000|2022-03-25 15:55:00|122.77|120.37|122.33|119.93|123.13|120.73|120.75|118.35|0
1648224000000|2022-03-25 16:00:00|122.07|119.67|122.33|119.93|122.95|120.55|121.36|118.96|0
1648224300000|2022-03-25 16:05:00|122.5|120.1|124.27|121.87|125.07|122.67|122.5|120.1|0
1648224600000|2022-03-25 16:10:00|124.36|121.96|125.7|123.3|125.79|123.39|124.23|121.83|0
1648224900000|2022-03-25 16:15:00|125.88|123.48|125.97|123.57|126.15|123.75|124.27|121.87|0
1648225200000|2022-03-25 16:20:00|125.92|123.52|124.78|122.38|126.4|124|123.71|121.31|0
1648225500000|2022-03-25 16:25:00|124.96|122.56|125.41|123.01|125.77|123.37|123.53|121.13|0
1648225800000|2022-03-25 16:30:00|125.49|123.09|125.31|122.91|125.49|123.09|123.89|121.49|0
1648226100000|2022-03-25 16:35:00|125.22|122.82|122.47|120.07|125.22|122.82|121.94|119.54|0
1648226400000|2022-03-25 16:40:00|122.38|119.98|123.44|121.04|123.44|121.04|122.29|119.89|0
1648226700000|2022-03-25 16:45:00|123.53|121.13|124.55|122.15|125.31|122.91|123.35|120.95|0
1648227000000|2022-03-25 16:50:00|124.59|122.19|123.79|121.39|126.02|123.62|122.99|120.59|0
1648227300000|2022-03-25 16:55:00|123.7|121.3|124.5|122.1|124.95|122.55|122.64|120.24|0
1648227600000|2022-03-25 17:00:00|124.68|122.28|124.59|122.19|124.85|122.45|122.99|120.59|0
1648227900000|2022-03-25 17:05:00|124.5|122.1|124.5|122.1|125.21|122.81|123.7|121.3|0
1648228200000|2022-03-25 17:10:00|124.32|121.92|123.6|121.2|124.41|122.01|122.9|120.5|0
1648228500000|2022-03-25 17:15:00|123.69|121.29|126.64|124.24|127.19|124.79|123.69|121.29|0
1648228800000|2022-03-25 17:20:00|126.73|124.33|123.6|121.2|127.1|124.7|123.51|121.11|0
1648229100000|2022-03-25 17:25:00|123.69|121.29|124.22|121.82|124.22|121.82|123.24|120.84|0
1648229400000|2022-03-25 17:30:00|124.35|121.95|125.74|123.34|125.83|123.43|124.31|121.91|0
1648229700000|2022-03-25 17:35:00|125.83|123.43|126.01|123.61|126.28|123.88|125.2|122.8|0
1648230000000|2022-03-25 17:40:00|126.1|123.7|126.36|123.96|126.54|124.14|124.66|122.26|0
1648230300000|2022-03-25 17:45:00|126.45|124.05|126.72|124.32|126.99|124.59|125.55|123.15|0
1648230600000|2022-03-25 17:50:00|126.81|124.41|127.53|125.13|127.63|125.23|126.72|124.32|0
1648230900000|2022-03-25 17:55:00|127.62|125.22|129.26|126.86|129.54|127.14|127.53|125.13|0
1648231200000|2022-03-25 18:00:00|129.35|126.95|130.08|127.68|130.45|128.05|128.53|126.13|0
1648231500000|2022-03-25 18:05:00|130.18|127.78|130.68|128.28|130.91|128.51|129.99|127.59|0
1648231800000|2022-03-25 18:10:00|130.82|128.42|130.26|127.86|131.1|128.7|129.53|127.13|0
1648232100000|2022-03-25 18:15:00|130.36|127.96|129.39|126.99|130.72|128.32|129.35|126.95|0
1648232400000|2022-03-25 18:20:00|129.53|127.13|130.08|127.68|130.35|127.95|129.44|127.04|0
1648232700000|2022-03-25 18:25:00|130.17|127.77|130.63|128.23|131|128.6|129.62|127.22|0
1648233000000|2022-03-25 18:30:00|130.72|128.32|131.09|128.69|131.92|129.52|130.62|128.22|0
1648233300000|2022-03-25 18:35:00|130.99|128.59|130.9|128.5|131.64|129.24|130.44|128.04|0
1648233600000|2022-03-25 18:40:00|130.81|128.41|131.17|128.77|131.17|128.77|130.07|127.67|0
1648233900000|2022-03-25 18:45:00|131.27|128.87|130.89|128.49|131.73|129.33|130.53|128.13|0
1648234200000|2022-03-25 18:50:00|131.08|128.68|131.91|129.51|132.1|129.7|130.71|128.31|0
1648234500000|2022-03-25 18:55:00|132|129.6|131.26|128.86|132.37|129.97|130.98|128.58|0
1648234800000|2022-03-25 19:00:00|131.3|128.9|126.56|124.16|131.73|129.33|125.65|123.25|0
1648235100000|2022-03-25 19:05:00|126.74|124.34|125.11|122.71|126.92|124.52|124.57|122.17|0
1648235400000|2022-03-25 19:10:00|125.47|123.07|126.82|124.42|126.92|124.52|125.02|122.62|0
1648235700000|2022-03-25 19:15:00|127.01|124.61|124.92|122.52|127.19|124.79|124.74|122.34|0
1648236000000|2022-03-25 19:20:00|125.06|122.66|123.84|121.44|125.1|122.7|122.68|120.28|0
1648236300000|2022-03-25 19:25:00|123.93|121.53|122.06|119.66|124.2|121.8|121.97|119.57|0
1648236600000|2022-03-25 19:30:00|121.88|119.48|122.32|119.92|123.04|120.64|121|118.6|0
1648236900000|2022-03-25 19:35:00|122.23|119.83|122.59|120.19|124.02|121.62|121.88|119.48|0
1648237200000|2022-03-25 19:40:00|122.85|120.45|124.46|122.06|125.91|123.51|122.76|120.36|0
1648237500000|2022-03-25 19:45:00|124.73|122.33|127.36|124.96|127.36|124.96|124.73|122.33|0
1648237800000|2022-03-25 19:50:00|126.81|124.41|129|126.6|129.1|126.7|126.81|124.41|0
1648238100000|2022-03-25 19:55:00|129.1|126.7|131.22|128.82|132.16|129.76|128.91|126.51|0
1648238400000|2022-03-25 20:00:00|131.78|129.38|131.41|129.01|131.78|129.38|130.2|127.8|0
1648238700000|2022-03-25 20:05:00|131.32|128.92|130.85|128.45|131.59|129.19|130.85|128.45|0
1648239000000|2022-03-25 20:10:00|130.94|128.54|131.31|128.91|131.4|129|130.85|128.45|0
1648451100000|2022-03-28 07:05:00|129.9|127.1|130.44|128.04|131.23|128.83|129.61|127.1|0
1648451400000|2022-03-28 07:10:00|130.39|127.99|129.56|127.16|130.49|128.09|128.83|126.43|0
1648451700000|2022-03-28 07:15:00|129.61|127.21|129.15|126.75|130.12|127.72|129.01|126.61|0
1648452000000|2022-03-28 07:20:00|129.01|126.61|129.47|127.07|129.93|127.53|128.65|126.25|0
1648452300000|2022-03-28 07:25:00|129.56|127.16|131.12|128.72|131.49|129.09|129.56|127.16|0
1648452600000|2022-03-28 07:30:00|131.17|128.77|132.14|129.74|132.24|129.84|131.17|128.77|0
1648452900000|2022-03-28 07:35:00|132.09|129.69|130.79|128.39|132.23|129.83|130.79|128.39|0
1648453200000|2022-03-28 07:40:00|130.75|128.35|130.7|128.3|131.03|128.63|130.11|127.71|0
1648453500000|2022-03-28 07:45:00|130.79|128.39|129.92|127.52|130.89|128.49|129.64|127.24|0
1648453800000|2022-03-28 07:50:00|129.73|127.33|130.1|127.7|130.47|128.07|129.55|127.15|0
1648454100000|2022-03-28 07:55:00|130.05|127.65|130.56|128.16|130.79|128.39|129.46|127.06|0
1648454400000|2022-03-28 08:00:00|130.47|128.07|128.99|126.59|130.47|128.07|128.72|126.32|0
1648454700000|2022-03-28 08:05:00|128.9|126.5|128.99|126.59|129.18|126.78|128.26|125.86|0
1648455000000|2022-03-28 08:10:00|128.81|126.41|129.72|127.32|129.72|127.32|128.81|126.41|0
1648455300000|2022-03-28 08:15:00|129.63|127.23|131.2|128.8|131.47|129.07|129.63|127.23|0
1648455600000|2022-03-28 08:20:00|130.92|128.52|130.73|128.33|131.1|128.7|130.27|127.87|0
1648455900000|2022-03-28 08:25:00|130.87|128.47|130.95|128.55|132.7|130.3|130.21|127.81|0
1648456200000|2022-03-28 08:30:00|131|128.6|130.03|127.63|131.04|128.64|129.84|127.44|0
1648456500000|2022-03-28 08:35:00|129.93|127.53|130.86|128.46|130.86|128.46|129.75|127.35|0
1648456800000|2022-03-28 08:40:00|130.81|128.41|131.59|129.19|131.64|129.24|130.76|128.36|0
1648457100000|2022-03-28 08:45:00|131.69|129.29|132.62|130.22|133.08|130.68|131.41|129.01|0
1648457400000|2022-03-28 08:50:00|132.52|130.12|134.17|131.77|134.35|131.95|132.24|129.84|0
1648457700000|2022-03-28 08:55:00|134.26|131.86|135.1|132.7|135.24|132.84|134.17|131.77|0
1648458000000|2022-03-28 09:00:00|135.05|132.65|133.51|131.11|135.05|132.65|133.41|131.01|0
1648458300000|2022-03-28 09:05:00|133.55|131.15|132.76|130.36|133.64|131.24|132.38|129.98|0
1648458600000|2022-03-28 09:10:00|132.66|130.26|132.01|129.61|132.66|130.26|132.01|129.61|0
1648458900000|2022-03-28 09:15:00|132.05|129.65|131.27|128.87|132.2|129.8|131.03|128.63|0
1648459200000|2022-03-28 09:20:00|131.36|128.96|131.82|129.42|131.91|129.51|130.8|128.4|0
1648459500000|2022-03-28 09:25:00|131.86|129.46|132.47|130.07|132.47|130.07|131.82|129.42|0
1648459800000|2022-03-28 09:30:00|132.38|129.98|133.03|130.63|133.03|130.63|132.19|129.79|0
1648460100000|2022-03-28 09:35:00|133.07|130.67|133.35|130.95|133.87|131.47|132.98|130.58|0
1648460400000|2022-03-28 09:40:00|133.49|131.09|133.77|131.37|133.86|131.46|133.49|131.09|0
1648460700000|2022-03-28 09:45:00|133.72|131.32|133.21|130.81|133.96|131.56|133.06|130.66|0
1648461000000|2022-03-28 09:50:00|133.3|130.9|132.6|130.2|133.34|130.94|132.37|129.97|0
1648461300000|2022-03-28 09:55:00|132.64|130.24|132.78|130.38|133.11|130.71|132.36|129.96|0
1648461600000|2022-03-28 10:00:00|132.74|130.34|133.29|130.89|133.34|130.94|131.9|129.5|0
1648461900000|2022-03-28 10:05:00|133.2|130.8|132.92|130.52|133.39|130.99|132.83|130.43|0
1648462200000|2022-03-28 10:10:00|132.82|130.42|133.66|131.26|133.66|131.26|132.64|130.24|0
1648462500000|2022-03-28 10:15:00|133.57|131.17|134.04|131.64|134.22|131.82|133.48|131.08|0
1648462800000|2022-03-28 10:20:00|133.94|131.54|134.6|132.2|134.6|132.2|133.47|131.07|0
1648463100000|2022-03-28 10:25:00|134.55|132.15|133.1|130.7|134.6|132.2|133|130.6|0
1648463400000|2022-03-28 10:30:00|133.14|130.74|133.14|130.74|133.42|131.02|132.81|130.41|0
1648463700000|2022-03-28 10:35:00|133.19|130.79|133.7|131.3|133.79|131.39|132.81|130.41|0
1648464000000|2022-03-28 10:40:00|133.75|131.35|134.31|131.91|134.78|132.38|133.75|131.35|0
1648464300000|2022-03-28 10:45:00|134.21|131.81|134.96|132.56|135.25|132.85|134.03|131.63|0
1648464600000|2022-03-28 10:50:00|134.87|132.47|134.49|132.09|135.25|132.85|134.3|131.9|0
1648464900000|2022-03-28 10:55:00|134.54|132.14|134.53|132.13|134.72|132.32|133.74|131.34|0
1648465200000|2022-03-28 11:00:00|134.77|132.37|135.62|133.22|135.62|133.22|134.72|132.32|0
1648465500000|2022-03-28 11:05:00|135.52|133.12|135|132.6|136.18|133.78|134.43|132.03|0
1648465800000|2022-03-28 11:10:00|135.09|132.69|134.9|132.5|135.56|133.16|134.38|131.98|0
1648466100000|2022-03-28 11:15:00|134.85|132.45|136.04|133.64|136.04|133.64|134.8|132.4|0
1648466400000|2022-03-28 11:20:00|135.94|133.54|135.84|133.44|136.13|133.73|135.46|133.06|0
1648466700000|2022-03-28 11:25:00|135.89|133.49|136.13|133.73|136.13|133.73|135.75|133.35|0
1648467000000|2022-03-28 11:30:00|136.03|133.63|136.7|134.3|136.89|134.49|136.03|133.63|0
1648467300000|2022-03-28 11:35:00|136.79|134.39|136.98|134.58|137.46|135.06|136.6|134.2|0
1648467600000|2022-03-28 11:40:00|136.88|134.48|136.45|134.05|137.74|135.34|136.12|133.72|0
1648467900000|2022-03-28 11:45:00|137.64|135.24|138.12|135.72|138.22|135.82|137.64|135.24|0
1648468200000|2022-03-28 11:50:00|138.22|135.82|137.83|135.43|138.22|135.82|137.45|135.05|0
1648468500000|2022-03-28 11:55:00|137.78|135.38|138.16|135.76|138.31|135.91|137.49|135.09|0
1648468800000|2022-03-28 12:00:00|138.12|135.72|137.44|135.04|138.4|136|137.16|134.76|0
1648469100000|2022-03-28 12:05:00|137.3|134.9|137.06|134.66|137.63|135.23|137.06|134.66|0
1648469400000|2022-03-28 12:10:00|136.97|134.57|136.77|134.37|137.16|134.76|136.58|134.18|0
1648469700000|2022-03-28 12:15:00|136.87|134.47|136.06|133.66|137.06|134.66|136.06|133.66|0
1648470000000|2022-03-28 12:20:00|136.01|133.61|134.69|132.29|136.01|133.61|134.07|131.67|0
1648470300000|2022-03-28 12:25:00|134.73|132.33|135.35|132.95|135.63|133.23|134.73|132.33|0
1648470600000|2022-03-28 12:30:00|135.44|133.04|135.15|132.75|135.63|133.23|134.97|132.57|0
1648470900000|2022-03-28 12:35:00|135.25|132.85|134.4|132|135.25|132.85|134.31|131.91|0
1648471200000|2022-03-28 12:40:00|134.44|132.04|133.46|131.06|134.44|132.04|132.99|130.59|0
1648471500000|2022-03-28 12:45:00|133.37|130.97|133.32|130.92|133.65|131.25|132.33|129.93|0
1648471800000|2022-03-28 12:50:00|133.41|131.01|133.32|130.92|133.51|131.11|132.71|130.31|0
1648472100000|2022-03-28 12:55:00|133.23|130.83|133.32|130.92|133.79|131.39|132.94|130.54|0
1648472400000|2022-03-28 13:00:00|133.41|131.01|132.85|130.45|133.69|131.29|132.57|130.17|0
1648472700000|2022-03-28 13:05:00|133.03|130.63|133.31|130.91|134.06|131.66|132.89|130.49|0
1648473000000|2022-03-28 13:10:00|133.41|131.01|133.22|130.82|133.41|131.01|131.64|129.24|0
1648473300000|2022-03-28 13:15:00|133.31|130.91|133.12|130.72|133.87|131.47|132.94|130.54|0
1648473600000|2022-03-28 13:20:00|132.93|130.53|132.28|129.88|133.21|130.81|132.28|129.88|0
1648473900000|2022-03-28 13:25:00|132.37|129.97|131.82|129.42|132.37|129.97|131.26|128.86|0
1648474200000|2022-03-28 13:30:00|132.19|129.79|131.63|129.23|133.21|130.81|130.61|128.21|0
1648474500000|2022-03-28 13:35:00|131.44|129.04|133.77|131.37|133.77|131.37|131.35|128.95|0
1648474800000|2022-03-28 13:40:00|133.39|130.99|134.05|131.65|135.18|132.78|133.02|130.62|0
1648475100000|2022-03-28 13:45:00|134.14|131.74|133.86|131.46|134.61|132.21|133.2|130.8|0
1648475400000|2022-03-28 13:50:00|134.04|131.64|135.83|133.43|136.3|133.9|133.76|131.36|0
1648475700000|2022-03-28 13:55:00|136.12|133.72|137.54|135.14|138.02|135.62|135.45|133.05|0
1648476000000|2022-03-28 14:00:00|137.82|135.42|136.26|133.86|137.82|135.42|134.66|132.26|0
1648476300000|2022-03-28 14:05:00|136.54|134.14|136.39|133.99|138.01|135.61|135.41|133.01|0
1648476600000|2022-03-28 14:10:00|136.44|134.04|135.78|133.38|136.92|134.52|135.54|133.14|0
1648476900000|2022-03-28 14:15:00|135.87|133.47|135.21|132.81|136.63|134.23|134.28|131.88|0
1648477200000|2022-03-28 14:20:00|135.59|133.19|133.65|131.25|135.78|133.38|132.07|129.67|0
1648477500000|2022-03-28 14:25:00|133.75|131.35|134.68|132.28|134.78|132.38|132.16|129.76|0
1648477800000|2022-03-28 14:30:00|135.06|132.66|133.99|131.59|135.82|133.42|132.71|130.31|0
1648478100000|2022-03-28 14:35:00|134.45|132.05|133.98|131.58|135.2|132.8|132.87|130.47|0
1648478400000|2022-03-28 14:40:00|134.26|131.86|135.2|132.8|135.3|132.9|133.7|131.3|0
1648478700000|2022-03-28 14:45:00|135.39|132.99|136.71|134.31|137.56|135.16|135.39|132.99|0
1648479000000|2022-03-28 14:50:00|136.61|134.21|137.28|134.88|137.75|135.35|136.33|133.93|0
1648479300000|2022-03-28 14:55:00|137.37|134.97|137.37|134.97|137.66|135.26|136.9|134.5|0
1648479600000|2022-03-28 15:00:00|137.65|135.25|134.54|132.14|138.13|135.73|132.95|130.55|0
1648479900000|2022-03-28 15:05:00|134.16|131.76|134.44|132.04|134.91|132.51|133.18|130.78|0
1648480200000|2022-03-28 15:10:00|134.72|132.32|135.75|133.35|135.85|133.45|134.16|131.76|0
1648480500000|2022-03-28 15:15:00|135.66|133.26|136.46|134.06|136.46|134.06|135|132.6|0
1648480800000|2022-03-28 15:20:00|136.56|134.16|135.05|132.65|136.65|134.25|134.77|132.37|0
1648481100000|2022-03-28 15:25:00|134.86|132.46|134.9|132.5|135.05|132.65|132.99|130.59|0
1648481400000|2022-03-28 15:30:00|135|132.6|132.43|130.03|135.14|132.74|131.88|129.48|0
1648481700000|2022-03-28 15:35:00|132.06|129.66|130.54|128.14|132.06|129.66|130.04|127.64|0
1648482000000|2022-03-28 15:40:00|130.68|128.28|131.78|129.38|131.78|129.38|130.31|127.91|0
1648482300000|2022-03-28 15:45:00|131.51|129.11|127.94|125.54|131.51|129.11|127.85|125.45|0
1648482600000|2022-03-28 15:50:00|127.76|125.36|125.51|123.11|129.12|126.72|125.51|123.11|0
1648482900000|2022-03-28 15:55:00|127.84|125.44|127.38|124.98|128.11|125.71|127.02|124.62|0
1648483200000|2022-03-28 16:00:00|127.11|124.71|129.47|127.07|129.56|127.16|126.75|124.35|0
1648483500000|2022-03-28 16:05:00|129.38|126.98|128.28|125.88|130.02|127.62|128.28|125.88|0
1648483800000|2022-03-28 16:10:00|128.38|125.98|127.83|125.43|128.38|125.98|126.84|124.44|0
1648484100000|2022-03-28 16:15:00|127.65|125.25|126.47|124.07|128.37|125.97|125.93|123.53|0
1648484400000|2022-03-28 16:20:00|126.56|124.16|128.37|125.97|128.64|126.24|126.56|124.16|0
1648484700000|2022-03-28 16:25:00|128.46|126.06|125.5|123.1|129.01|126.61|124.96|122.56|0
1648485000000|2022-03-28 16:30:00|125.32|122.92|127.65|125.25|128.11|125.71|125.14|122.74|0
1648485300000|2022-03-28 16:35:00|127.93|125.53|128.65|126.25|128.75|126.35|127.65|125.25|0
1648485600000|2022-03-28 16:40:00|128.61|126.21|129.2|126.8|129.66|127.26|128.38|125.98|0
1648485900000|2022-03-28 16:45:00|129.02|126.62|129.02|126.62|129.11|126.71|128.15|125.75|0
1648486200000|2022-03-28 16:50:00|128.83|126.43|130.21|127.81|130.21|127.81|128.65|126.25|0
1648486500000|2022-03-28 16:55:00|130.3|127.9|130.48|128.08|130.76|128.36|130.16|127.76|0
1648486800000|2022-03-28 17:00:00|130.57|128.17|130.66|128.26|131.22|128.82|130.29|127.89|0
1648487100000|2022-03-28 17:05:00|130.75|128.35|129.83|127.43|131.22|128.82|129.65|127.25|0
1648487400000|2022-03-28 17:10:00|129.74|127.34|130.57|128.17|130.75|128.35|129.65|127.25|0
1648487700000|2022-03-28 17:15:00|130.66|128.26|130.93|128.53|131.12|128.72|130.47|128.07|0
1648488000000|2022-03-28 17:20:00|131.12|128.72|132.51|130.11|132.6|130.2|130.66|128.26|0
1648488300000|2022-03-28 17:25:00|132.6|130.2|132.97|130.57|133.72|131.32|132.04|129.64|0
1648488600000|2022-03-28 17:30:00|133.06|130.66|133.06|130.66|133.62|131.22|132.6|130.2|0
1648488900000|2022-03-28 17:35:00|132.97|130.57|131.03|128.63|133.62|131.22|129.71|127.31|0
1648489200000|2022-03-28 17:40:00|130.98|128.58|130.47|128.07|131.26|128.86|130.33|127.93|0
1648489500000|2022-03-28 17:45:00|130.7|128.3|130.89|128.49|131.26|128.86|130.42|128.02|0
1648489800000|2022-03-28 17:50:00|131.16|128.76|130.7|128.3|131.35|128.95|130.47|128.07|0
1648490100000|2022-03-28 17:55:00|130.79|128.39|130.88|128.48|131.16|128.76|129.96|127.56|0
1648490400000|2022-03-28 18:00:00|130.79|128.39|130.92|128.52|132.09|129.69|130.51|128.11|0
1648490700000|2022-03-28 18:05:00|130.79|128.39|131.72|129.32|132|129.6|130.14|127.74|0
1648491000000|2022-03-28 18:10:00|131.81|129.41|131.57|129.17|132.65|130.25|130.78|128.38|0
1648491300000|2022-03-28 18:15:00|131.71|129.31|130.29|127.89|133.56|131.16|129.79|127.39|0
1648491600000|2022-03-28 18:20:00|130.38|127.98|131.5|129.1|131.68|129.28|130.1|127.7|0
1648491900000|2022-03-28 18:25:00|131.68|129.28|134.11|131.71|134.39|131.99|131.03|128.63|0
1648492200000|2022-03-28 18:30:00|134.01|131.61|133.09|130.69|134.58|132.18|133.09|130.69|0
1648492500000|2022-03-28 18:35:00|133.13|130.73|132.99|130.59|133.18|130.78|132.62|130.22|0
1648492800000|2022-03-28 18:40:00|133.09|130.69|134.69|132.29|136.02|133.62|132.81|130.41|0
1648493100000|2022-03-28 18:45:00|134.59|132.19|135.44|133.04|135.63|133.23|134.59|132.19|0
1648493400000|2022-03-28 18:50:00|135.54|133.14|135.18|132.78|135.63|133.23|134.04|131.64|0
1648493700000|2022-03-28 18:55:00|135.08|132.68|137.09|134.69|137.09|134.69|134.99|132.59|0
1648494000000|2022-03-28 19:00:00|137.19|134.79|135.37|132.97|137.19|134.79|135.18|132.78|0
1648494300000|2022-03-28 19:05:00|135.46|133.06|135.84|133.44|136.23|133.83|135.27|132.87|0
1648494600000|2022-03-28 19:10:00|135.75|133.35|136.51|134.11|136.7|134.3|135.65|133.25|0
1648494900000|2022-03-28 19:15:00|136.7|134.3|135.79|133.39|136.99|134.59|135.79|133.39|0
1648495200000|2022-03-28 19:20:00|135.74|133.34|137.66|135.26|137.85|135.45|135.74|133.34|0
1648495500000|2022-03-28 19:25:00|137.56|135.16|137.47|135.07|137.76|135.36|136.99|134.59|0
1648495800000|2022-03-28 19:30:00|137.56|135.16|138.82|136.42|139.01|136.61|137.18|134.78|0
1648496100000|2022-03-28 19:35:00|138.91|136.51|137.56|135.16|138.91|136.51|137.37|134.97|0
1648496400000|2022-03-28 19:40:00|137.46|135.06|139.01|136.61|139.11|136.71|137.08|134.68|0
1648496700000|2022-03-28 19:45:00|138.81|136.41|140.37|137.97|140.37|137.97|138.33|135.93|0
1648497000000|2022-03-28 19:50:00|138.42|136.02|141.15|138.75|141.53|139.13|137.75|135.35|0
1648497300000|2022-03-28 19:55:00|141.05|138.65|144.3|141.9|144.4|142|140.47|138.07|0
1648497600000|2022-03-28 20:00:00|144.2|141.8|145.19|142.79|145.69|143.29|143.9|141.5|0
1648497900000|2022-03-28 20:05:00|145.39|142.99|145.09|142.69|145.39|142.99|144.59|142.19|0
1648498200000|2022-03-28 20:10:00|144.99|142.59|144.99|142.59|145.09|142.69|144.69|142.29|0
1648498500000|2022-03-28 20:15:00|145.19|142.39|145.09|142.29|145.39|142.59|145.09|142.29|0
1648498800000|2022-03-28 20:20:00|145.08|142.28|145.18|142.38|145.18|142.38|144.89|142.09|0
1648499100000|2022-03-28 20:25:00|145.08|142.28|145.08|142.28|145.18|142.38|145.08|142.28|0
1648499400000|2022-03-28 20:30:00|145.13|142.33|145.18|142.38|145.18|142.38|145.08|142.28|0
1648499700000|2022-03-28 20:35:00|145.13|142.33|145.18|142.38|145.18|142.38|145.08|142.28|0
1648500000000|2022-03-28 20:40:00|145.12|142.32|145.07|142.27|145.12|142.32|145.07|142.27|0
1648500300000|2022-03-28 20:45:00|145.17|142.37|145.07|142.27|145.17|142.37|145.07|142.27|0
1648500900000|2022-03-28 20:55:00|145.12|142.32|145.02|142.22|145.12|142.32|145.02|142.22|0
1648501200000|2022-03-28 21:00:00|145.03|142.23|145.06|142.26|145.06|142.26|145|142.2|0
1648501500000|2022-03-28 21:05:00|145.01|142.21|144.94|142.14|145.03|142.23|144.81|142.01|0
1648501800000|2022-03-28 21:10:00|144.93|142.13|144.81|142.01|144.96|142.16|144.75|141.95|0
1648502100000|2022-03-28 21:15:00|144.94|142.14|144.85|142.05|144.95|142.15|144.84|142.04|0
1648502400000|2022-03-28 21:20:00|144.87|142.07|144.95|142.15|144.95|142.15|144.71|141.91|0
1648502700000|2022-03-28 21:25:00|144.99|142.19|144.85|142.05|145|142.2|144.84|142.04|0
1648503000000|2022-03-28 21:30:00|144.59|141.79|144.84|142.04|144.84|142.04|144.59|141.79|0
1648503300000|2022-03-28 21:35:00|144.86|142.06|144.81|142.01|144.9|142.1|144.8|142|0
1648503600000|2022-03-28 21:40:00|144.8|142|144.62|141.82|144.88|142.08|144.62|141.82|0
1648503900000|2022-03-28 21:45:00|144.66|141.86|144.77|141.97|144.9|142.1|144.66|141.86|0
1648504200000|2022-03-28 21:50:00|144.71|141.91|144.83|142.03|144.83|142.03|144.71|141.91|0
1648504500000|2022-03-28 21:55:00|144.78|141.98|144.86|142.06|144.88|142.08|144.78|141.98|0
1648504800000|2022-03-28 22:00:00|144.79|141.99|144.05|141.25|144.79|141.99|143.85|141.05|0
1648505100000|2022-03-28 22:05:00|143.95|141.15|143.95|141.15|144.05|141.25|143.75|140.95|0
1648505400000|2022-03-28 22:10:00|143.85|141.05|143.85|141.05|143.95|141.15|143.36|140.56|0
1648505700000|2022-03-28 22:15:00|143.89|141.09|143.65|140.85|144.05|141.25|143.65|140.85|0
1648506000000|2022-03-28 22:20:00|143.7|140.9|143.94|141.14|143.94|141.14|143.7|140.9|0
1648506300000|2022-03-28 22:25:00|143.74|140.94|143.74|140.94|143.84|141.04|143.64|140.84|0
1648506600000|2022-03-28 22:30:00|143.84|141.04|144.23|141.43|144.78|141.98|143.84|141.04|0
1648506900000|2022-03-28 22:35:00|144.08|141.28|144.33|141.53|144.53|141.73|144.08|141.28|0
1648507200000|2022-03-28 22:40:00|144.43|141.63|143.93|141.13|144.43|141.63|143.93|141.13|0
1648507500000|2022-03-28 22:45:00|144.03|141.23|144.23|141.43|144.43|141.63|143.93|141.13|0
1648507800000|2022-03-28 22:50:00|144.33|141.53|144.03|141.23|144.62|141.82|143.93|141.13|0
1648508100000|2022-03-28 22:55:00|144.13|141.33|144.52|141.72|144.62|141.82|144.13|141.33|0
1648508400000|2022-03-28 23:00:00|144.72|141.92|144.62|141.82|144.92|142.12|144.52|141.72|0
1648508700000|2022-03-28 23:05:00|144.57|141.77|144.72|141.92|144.92|142.12|144.57|141.77|0
1648509000000|2022-03-28 23:10:00|144.81|142.01|144.56|141.76|144.81|142.01|144.52|141.72|0
1648509300000|2022-03-28 23:15:00|144.52|141.72|144.22|141.42|144.71|141.91|144.12|141.32|0
1648509600000|2022-03-28 23:20:00|144.31|141.51|144.31|141.51|144.31|141.51|143.97|141.17|0
1648509900000|2022-03-28 23:25:00|144.51|141.71|144.91|142.11|144.91|142.11|144.11|141.31|0
1648510200000|2022-03-28 23:30:00|145.2|142.4|145|142.2|145.4|142.6|144.71|141.91|0
1648510500000|2022-03-28 23:35:00|145.1|142.3|145.1|142.3|145.3|142.5|145.05|142.25|0
1648510800000|2022-03-28 23:40:00|145.15|142.35|145.5|142.7|145.6|142.8|144.95|142.15|0
1648511100000|2022-03-28 23:45:00|145.4|142.6|145|142.2|145.4|142.6|144.9|142.1|0
1648511400000|2022-03-28 23:50:00|145.04|142.24|144.2|141.4|145.04|142.24|144.1|141.3|0
1648511700000|2022-03-28 23:55:00|144.1|141.3|144.1|141.3|144.3|141.5|144|141.2|0
1648512000000|2022-03-29 00:00:00|144.3|141.5|143.7|140.9|144.5|141.7|143.5|140.7|0
1648512300000|2022-03-29 00:05:00|143.6|140.8|143.6|140.8|143.7|140.9|143.31|140.51|0
1648512600000|2022-03-29 00:10:00|143.65|140.85|143.5|140.7|143.7|140.9|143.11|140.31|0
1648512900000|2022-03-29 00:15:00|143.4|140.6|143.4|140.6|143.7|140.9|143.2|140.4|0
1648513200000|2022-03-29 00:20:00|143.3|140.5|143.59|140.79|143.7|140.9|143.3|140.5|0
1648513500000|2022-03-29 00:25:00|143.69|140.89|143.49|140.69|143.69|140.89|143.3|140.5|0
1648513800000|2022-03-29 00:30:00|143.59|140.79|143.59|140.79|143.59|140.79|143.39|140.59|0
1648514100000|2022-03-29 00:35:00|143.49|140.69|143.69|140.89|143.69|140.89|143.39|140.59|0
1648514400000|2022-03-29 00:40:00|143.79|140.99|144.48|141.68|144.68|141.88|143.69|140.89|0
1648514700000|2022-03-29 00:45:00|144.38|141.58|143.88|141.08|144.48|141.68|143.78|140.98|0
1648515000000|2022-03-29 00:50:00|143.98|141.18|143.88|141.08|144.08|141.28|143.68|140.88|0
1648515300000|2022-03-29 00:55:00|143.98|141.18|143.48|140.68|144.08|141.28|143.48|140.68|0
1648515600000|2022-03-29 01:00:00|143.58|140.78|143.87|141.07|144.07|141.27|143.38|140.58|0
1648515900000|2022-03-29 01:05:00|143.78|140.98|143.87|141.07|143.97|141.17|143.77|140.97|0
1648516200000|2022-03-29 01:10:00|143.77|140.97|144.27|141.47|144.37|141.57|143.67|140.87|0
1648516500000|2022-03-29 01:15:00|144.37|141.57|144.36|141.56|144.86|142.06|144.07|141.27|0
1648516800000|2022-03-29 01:20:00|144.46|141.66|144.76|141.96|144.96|142.16|144.36|141.56|0
1648517100000|2022-03-29 01:25:00|144.86|142.06|144.6|141.8|144.96|142.16|144.56|141.76|0
1648517400000|2022-03-29 01:30:00|144.66|141.86|145.45|142.65|145.45|142.65|144.66|141.86|0
1648517700000|2022-03-29 01:35:00|145.55|142.75|146.45|143.65|146.75|143.95|145.45|142.65|0
1648518000000|2022-03-29 01:40:00|146.55|143.75|146.59|143.79|146.74|143.94|146.14|143.34|0
1648518300000|2022-03-29 01:45:00|146.54|143.74|146.14|143.34|146.59|143.79|146.04|143.24|0
1648518600000|2022-03-29 01:50:00|146.24|143.44|145.94|143.14|146.54|143.74|145.84|143.04|0
1648518900000|2022-03-29 01:55:00|146.04|143.24|145.84|143.04|146.14|143.34|145.74|142.94|0
1648519200000|2022-03-29 02:00:00|145.94|143.14|145.54|142.74|146.14|143.34|145.44|142.64|0
1648519500000|2022-03-29 02:05:00|145.48|142.68|145.43|142.63|145.64|142.84|145.34|142.54|0
1648519800000|2022-03-29 02:10:00|145.38|142.58|145.33|142.53|145.53|142.73|145.23|142.43|0
1648520100000|2022-03-29 02:15:00|145.28|142.48|145.33|142.53|145.43|142.63|145.13|142.33|0
1648520400000|2022-03-29 02:20:00|145.23|142.43|145.23|142.43|145.43|142.63|144.98|142.18|0
1648520700000|2022-03-29 02:25:00|145.18|142.38|144.93|142.13|145.23|142.43|144.83|142.03|0
1648521000000|2022-03-29 02:30:00|145.03|142.23|144.73|141.93|145.23|142.43|144.73|141.93|0
1648521300000|2022-03-29 02:35:00|144.83|142.03|144.43|141.63|144.83|142.03|144.23|141.43|0
1648521600000|2022-03-29 02:40:00|144.38|141.58|144.53|141.73|144.62|141.82|144.23|141.43|0
1648521900000|2022-03-29 02:45:00|144.62|141.82|144.82|142.02|144.82|142.02|144.33|141.53|0
1648522200000|2022-03-29 02:50:00|144.72|141.92|144.82|142.02|144.92|142.12|144.52|141.72|0
1648522500000|2022-03-29 02:55:00|144.77|141.97|144.72|141.92|144.92|142.12|144.52|141.72|0
1648522800000|2022-03-29 03:00:00|144.82|142.02|144.56|141.76|144.92|142.12|144.42|141.62|0
1648523100000|2022-03-29 03:05:00|144.62|141.82|145.01|142.21|145.11|142.31|144.62|141.82|0
1648523400000|2022-03-29 03:10:00|145.11|142.31|145.11|142.31|145.21|142.41|144.91|142.11|0
1648523700000|2022-03-29 03:15:00|145.01|142.21|145.01|142.21|145.11|142.31|144.81|142.01|0
1648524000000|2022-03-29 03:20:00|145.11|142.31|145.2|142.4|145.21|142.41|145.01|142.21|0
1648524300000|2022-03-29 03:25:00|145.15|142.35|144.9|142.1|145.2|142.4|144.8|142|0
1648524600000|2022-03-29 03:30:00|145|142.2|144.9|142.1|145|142.2|144.6|141.8|0
1648524900000|2022-03-29 03:35:00|144.85|142.05|144.7|141.9|144.95|142.15|144.6|141.8|0
1648525200000|2022-03-29 03:40:00|144.6|141.8|144.8|142|144.8|142|144.5|141.7|0
1648525500000|2022-03-29 03:45:00|144.84|142.04|144.5|141.7|144.9|142.1|144.5|141.7|0
1648525800000|2022-03-29 03:50:00|144.6|141.8|144.59|141.79|144.79|141.99|144.4|141.6|0
1648526100000|2022-03-29 03:55:00|144.69|141.89|144.79|141.99|144.84|142.04|144.59|141.79|0
1648526400000|2022-03-29 04:00:00|144.84|142.04|144.99|142.19|145.29|142.49|144.79|141.99|0
1648526700000|2022-03-29 04:05:00|144.89|142.09|144.89|142.09|144.93|142.13|144.59|141.79|0
1648527000000|2022-03-29 04:10:00|144.99|142.19|144.98|142.18|145.28|142.48|144.93|142.13|0
1648527300000|2022-03-29 04:15:00|145.08|142.28|144.88|142.08|145.18|142.38|144.88|142.08|0
1648527600000|2022-03-29 04:20:00|144.78|141.98|144.78|141.98|144.93|142.13|144.63|141.83|0
1648527900000|2022-03-29 04:25:00|144.88|142.08|144.68|141.88|144.88|142.08|144.58|141.78|0
1648528200000|2022-03-29 04:30:00|144.78|141.98|144.58|141.78|144.88|142.08|144.58|141.78|0
1648528500000|2022-03-29 04:35:00|144.53|141.73|144.67|141.87|144.78|141.98|144.48|141.68|0
1648528800000|2022-03-29 04:40:00|144.77|141.97|144.87|142.07|144.92|142.12|144.72|141.92|0
1648529100000|2022-03-29 04:45:00|144.92|142.12|145.07|142.27|145.07|142.27|144.87|142.07|0
1648529400000|2022-03-29 04:50:00|145.17|142.37|145.26|142.46|145.27|142.47|145.07|142.27|0
1648529700000|2022-03-29 04:55:00|145.36|142.56|145.36|142.56|145.36|142.56|145.26|142.46|0
1648530000000|2022-03-29 05:00:00|145.26|142.46|145.46|142.66|145.76|142.96|145.16|142.36|0
1648530300000|2022-03-29 05:05:00|145.56|142.76|144.66|141.86|145.76|142.96|144.66|141.86|0
1648530600000|2022-03-29 05:10:00|144.56|141.76|145.16|142.36|145.16|142.36|144.56|141.76|0
1648530900000|2022-03-29 05:15:00|145.06|142.26|145.15|142.35|145.35|142.55|145.01|142.21|0
1648531200000|2022-03-29 05:20:00|145.25|142.45|145.35|142.55|145.45|142.65|145.25|142.45|0
1648531500000|2022-03-29 05:25:00|145.45|142.65|146.25|143.45|146.35|143.55|145.45|142.65|0
1648531800000|2022-03-29 05:30:00|146.35|143.55|147.95|145.15|148.25|145.45|146.25|143.45|0
1648532100000|2022-03-29 05:35:00|148.05|145.25|147.35|144.55|148.05|145.25|147.35|144.55|0
1648532400000|2022-03-29 05:40:00|147.45|144.65|148.25|145.45|148.25|145.45|147.45|144.65|0
1648532700000|2022-03-29 05:45:00|148.2|145.4|147.94|145.14|148.35|145.55|147.64|144.84|0
1648533000000|2022-03-29 05:50:00|148.05|145.25|148.65|145.85|149.05|146.25|148.04|145.24|0
1648533300000|2022-03-29 05:55:00|148.75|145.95|149.65|146.85|149.76|146.96|147.33|144.53|0
1648533600000|2022-03-29 06:00:00|149.44|146.64|147.83|145.03|149.55|146.75|147.83|145.03|0
1648533900000|2022-03-29 06:05:00|147.93|145.13|148.57|145.77|150.29|147.49|147.12|144.32|0
1648534200000|2022-03-29 06:10:00|148.62|145.82|148.57|145.77|148.67|145.87|148.27|145.47|0
1648534500000|2022-03-29 06:15:00|148.52|145.72|148.07|145.27|148.57|145.77|148.07|145.27|0
1648534800000|2022-03-29 06:20:00|148.01|145.21|147.96|145.16|148.17|145.37|147.66|144.86|0
1648535100000|2022-03-29 06:25:00|147.86|145.06|147.06|144.26|148.06|145.26|147.06|144.26|0
1648535400000|2022-03-29 06:30:00|146.96|144.16|147.06|144.26|147.46|144.66|146.76|143.96|0
1648535700000|2022-03-29 06:35:00|147.01|144.21|147.26|144.46|147.36|144.56|146.76|143.96|0
1648536000000|2022-03-29 06:40:00|147.2|144.4|147.15|144.35|147.26|144.46|146.85|144.05|0
1648536300000|2022-03-29 06:45:00|147.1|144.3|147.85|145.05|147.95|145.15|147.05|144.25|0
1648536600000|2022-03-29 06:50:00|147.8|145|148.76|145.96|148.76|145.96|147.75|144.95|0
1648536900000|2022-03-29 06:55:00|148.66|145.86|150.12|147.32|150.47|147.67|148.45|145.65|0
1648537200000|2022-03-29 07:00:00|150.17|147.37|148.4|145.6|150.27|147.47|148.05|145.25|0
1648537500000|2022-03-29 07:05:00|148.15|145.75|146.39|143.99|148.15|145.75|146.34|143.94|0
1648537800000|2022-03-29 07:10:00|146.34|143.94|147.09|144.69|147.84|145.44|145.99|143.59|0
1648538100000|2022-03-29 07:15:00|146.99|144.59|147.49|145.09|147.84|145.44|146.89|144.49|0
1648538400000|2022-03-29 07:20:00|147.44|145.04|149.96|147.56|151.08|148.68|147.44|145.04|0
1648538700000|2022-03-29 07:25:00|150.01|147.61|150.46|148.06|151.23|148.83|149.96|147.56|0
1648539000000|2022-03-29 07:30:00|150.57|148.17|149.14|146.74|150.67|148.27|149.09|146.69|0
1648539300000|2022-03-29 07:35:00|149.19|146.79|149.34|146.94|149.45|147.05|148.84|146.44|0
1648539600000|2022-03-29 07:40:00|149.29|146.89|148.99|146.59|149.29|146.89|148.44|146.04|0
1648539900000|2022-03-29 07:45:00|148.94|146.54|148.94|146.54|149.09|146.69|148.28|145.88|0
1648540200000|2022-03-29 07:50:00|148.88|146.48|148.73|146.33|149.29|146.89|148.18|145.78|0
1648540500000|2022-03-29 07:55:00|148.68|146.28|149.18|146.78|149.44|147.04|148.43|146.03|0
1648540800000|2022-03-29 08:00:00|149.13|146.73|149.74|147.34|150.15|147.75|148.73|146.33|0
1648541100000|2022-03-29 08:05:00|149.58|147.18|149.99|147.59|150.04|147.64|149.03|146.63|0
1648541400000|2022-03-29 08:10:00|150.04|147.64|149.53|147.13|150.14|147.74|148.72|146.32|0
1648541700000|2022-03-29 08:15:00|149.23|146.83|150.04|147.64|150.65|148.25|149.23|146.83|0
1648542000000|2022-03-29 08:20:00|150.14|147.74|149.83|147.43|150.54|148.14|149.43|147.03|0
1648542300000|2022-03-29 08:25:00|149.93|147.53|149.73|147.33|150.14|147.74|149.42|147.02|0
1648542600000|2022-03-29 08:30:00|149.78|147.38|149.32|146.92|149.78|147.38|149.12|146.72|0
1648542900000|2022-03-29 08:35:00|149.42|147.02|149.77|147.37|150.13|147.73|149.02|146.62|0
1648543200000|2022-03-29 08:40:00|149.83|147.43|150.84|148.44|150.94|148.54|149.82|147.42|0
1648543500000|2022-03-29 08:45:00|150.79|148.39|150.73|148.33|151.14|148.74|150.58|148.18|0
1648543800000|2022-03-29 08:50:00|150.78|148.38|150.58|148.18|151.04|148.64|150.53|148.13|0
1648544100000|2022-03-29 08:55:00|150.53|148.13|150.32|147.92|150.94|148.54|150.02|147.62|0
1648544400000|2022-03-29 09:00:00|150.43|148.03|150.73|148.33|150.88|148.48|150.02|147.62|0
1648544700000|2022-03-29 09:05:00|150.63|148.23|153.08|150.68|154.31|151.91|150.12|147.72|0
1648545000000|2022-03-29 09:10:00|153.19|150.79|152.58|150.18|153.19|150.79|151.5|149.1|0
1648545300000|2022-03-29 09:15:00|152.78|150.38|153.03|150.63|153.09|150.69|151.76|149.36|0
1648545600000|2022-03-29 09:20:00|152.99|150.59|153.81|151.41|154.12|151.72|152.47|150.07|0
1648545900000|2022-03-29 09:25:00|153.91|151.51|151.96|149.56|154.12|151.72|151.96|149.56|0
1648546200000|2022-03-29 09:30:00|152.06|149.66|152.26|149.86|152.57|150.17|151.65|149.25|0
1648546500000|2022-03-29 09:35:00|152.31|149.91|153.59|151.19|153.8|151.4|151.85|149.45|0
1648546800000|2022-03-29 09:40:00|153.8|151.4|153.46|151.06|154.81|152.41|153.36|150.96|0
1648547100000|2022-03-29 09:45:00|153.57|151.17|154.54|152.14|154.91|152.51|153.26|150.86|0
1648547400000|2022-03-29 09:50:00|154.6|152.2|153.15|150.75|155.01|152.61|153.1|150.7|0
1648547700000|2022-03-29 09:55:00|153.25|150.85|153.05|150.65|153.35|150.95|152.54|150.14|0
1648548000000|2022-03-29 10:00:00|152.89|150.49|153.15|150.75|153.2|150.8|152.63|150.23|0
1648548300000|2022-03-29 10:05:00|153.2|150.8|151.1|148.7|153.25|150.85|149.98|147.58|0
1648548600000|2022-03-29 10:10:00|151.15|148.75|151.66|149.26|151.71|149.31|150.59|148.19|0
1648548900000|2022-03-29 10:15:00|151.61|149.21|151.71|149.31|152.22|149.82|151.4|149|0
1648549200000|2022-03-29 10:20:00|151.81|149.41|151.6|149.2|152.32|149.92|151.6|149.2|0
1648549500000|2022-03-29 10:25:00|151.5|149.1|151.62|149.22|152.11|149.71|151.42|149.02|0
1648549800000|2022-03-29 10:30:00|151.88|149.48|151.36|148.96|152.03|149.63|151.01|148.61|0
1648550100000|2022-03-29 10:35:00|151.31|148.91|151.93|149.53|152.13|149.73|151.31|148.91|0
1648550400000|2022-03-29 10:40:00|152.03|149.63|152.13|149.73|152.44|150.04|151.92|149.52|0
1648550700000|2022-03-29 10:45:00|152.23|149.83|152.43|150.03|153.05|150.65|152.13|149.73|0
1648551000000|2022-03-29 10:50:00|152.38|149.98|151.87|149.47|152.64|150.24|151.61|149.21|0
1648551300000|2022-03-29 10:55:00|151.82|149.42|151.51|149.11|152.23|149.83|151.05|148.65|0
1648551600000|2022-03-29 11:00:00|151.41|149.01|152.22|149.82|152.32|149.92|150.9|148.5|0
1648551900000|2022-03-29 11:05:00|152.27|149.87|151.91|149.51|152.53|150.13|151.61|149.21|0
1648552200000|2022-03-29 11:10:00|151.96|149.56|152.68|150.28|153.04|150.64|151.81|149.41|0
1648552500000|2022-03-29 11:15:00|152.42|150.02|152.32|149.92|152.57|150.17|152.01|149.61|0
1648552800000|2022-03-29 11:20:00|152.01|149.61|152.83|150.43|152.99|150.59|151.6|149.2|0
1648553100000|2022-03-29 11:25:00|152.73|150.33|151.56|149.16|152.78|150.38|151.35|148.95|0
1648553400000|2022-03-29 11:30:00|151.45|149.05|150.89|148.49|151.76|149.36|150.44|148.04|0
1648553700000|2022-03-29 11:35:00|150.84|148.44|151.7|149.3|152.06|149.66|150.59|148.19|0
1648554000000|2022-03-29 11:40:00|151.65|149.25|153.24|150.84|154.84|152.44|151.04|148.64|0
1648554300000|2022-03-29 11:45:00|153.7|151.3|155.04|152.64|155.61|153.21|152.37|149.97|0
1648554600000|2022-03-29 11:50:00|155.19|152.79|156.7|154.3|157.64|155.24|154.83|152.43|0
1648554900000|2022-03-29 11:55:00|156.28|153.88|155.97|153.57|156.28|153.88|154.36|151.96|0
1648555200000|2022-03-29 12:00:00|155.86|153.46|156.69|154.29|157.11|154.71|155.24|152.84|0
1648555500000|2022-03-29 12:05:00|156.8|154.4|156.9|154.5|157.42|155.02|156.48|154.08|0
1648555800000|2022-03-29 12:10:00|157|154.6|155.55|153.15|157|154.6|155.24|152.84|0
1648556100000|2022-03-29 12:15:00|155.44|153.04|156.74|154.34|157|154.6|155.34|152.94|0
1648556400000|2022-03-29 12:20:00|156.79|154.39|160.89|158.49|161.21|158.81|156.79|154.39|0
1648556700000|2022-03-29 12:25:00|161.31|158.91|162.27|159.87|163.01|160.61|161.2|158.8|0
1648557000000|2022-03-29 12:30:00|162.16|159.76|161.68|159.28|162.16|159.76|160.67|158.27|0
1648557300000|2022-03-29 12:35:00|161.63|159.23|160.72|158.32|161.73|159.33|160.46|158.06|0
1648557600000|2022-03-29 12:40:00|160.88|158.48|159.61|157.21|161.09|158.69|159.29|156.89|0
1648557900000|2022-03-29 12:45:00|159.56|157.16|160.29|157.89|160.77|158.37|159.56|157.16|0
1648558200000|2022-03-29 12:50:00|160.35|157.95|160.94|158.54|162.35|159.95|159.46|157.06|0
1648558500000|2022-03-29 12:55:00|161.05|158.65|160.83|158.43|161.36|158.96|160.41|158.01|0
1648558800000|2022-03-29 13:00:00|161.15|158.75|160.72|158.32|161.15|158.75|159.35|156.95|0
1648559100000|2022-03-29 13:05:00|160.83|158.43|160.3|157.9|161.75|159.35|159.98|157.58|0
1648559400000|2022-03-29 13:10:00|160.4|158|161.36|158.96|161.36|158.96|159.87|157.47|0
1648559700000|2022-03-29 13:15:00|161.46|159.06|160.93|158.53|161.46|159.06|160.5|158.1|0
1648560000000|2022-03-29 13:20:00|161.03|158.63|160.93|158.53|161.25|158.85|160.4|158|0
1648560300000|2022-03-29 13:25:00|161.03|158.63|161.77|159.37|161.78|159.38|160.18|157.78|0
1648560600000|2022-03-29 13:30:00|161.88|159.48|165.1|162.7|166.83|164.43|160.39|157.99|0
1648560900000|2022-03-29 13:35:00|165.31|162.91|161.24|158.84|165.64|163.24|159.75|157.35|0
1648561200000|2022-03-29 13:40:00|161.45|159.05|161.24|158.84|161.56|159.16|159.44|157.04|0
1648561500000|2022-03-29 13:45:00|161.56|159.16|158.27|155.87|162.51|160.11|158.06|155.66|0
1648561800000|2022-03-29 13:50:00|157.85|155.45|156.63|154.23|158.69|156.29|155.58|153.18|0
1648562100000|2022-03-29 13:55:00|157.15|154.75|158.04|155.64|158.51|156.11|156.42|154.02|0
1648562400000|2022-03-29 14:00:00|158.25|155.85|155.68|153.28|159.78|157.38|155.47|153.07|0
1648562700000|2022-03-29 14:05:00|155.79|153.39|153.71|151.31|156.67|154.27|152.88|150.48|0
1648563000000|2022-03-29 14:10:00|153.92|151.52|151.03|148.63|155.06|152.66|149.61|147.21|0
1648563300000|2022-03-29 14:15:00|150.93|148.53|152.81|150.41|153.12|150.72|149.46|147.06|0
1648563600000|2022-03-29 14:20:00|152.61|150.21|153.43|151.03|154.25|151.85|151.89|149.49|0
1648563900000|2022-03-29 14:25:00|153.53|151.13|157.05|154.65|157.15|154.75|152.5|150.1|0
1648564200000|2022-03-29 14:30:00|157.26|154.86|156.94|154.54|158.41|156.01|155.49|153.09|0
1648564500000|2022-03-29 14:35:00|156.84|154.44|154.97|152.57|157.57|155.17|153.78|151.38|0
1648564800000|2022-03-29 14:40:00|154.66|152.26|155.48|153.08|156.68|154.28|152.8|150.4|0
1648565100000|2022-03-29 14:45:00|156.21|153.81|156.52|154.12|157.56|155.16|154.75|152.35|0
1648565400000|2022-03-29 14:50:00|156.93|154.53|158.46|156.06|159.17|156.77|156.93|154.53|0
1648565700000|2022-03-29 14:55:00|158.15|155.75|159.51|157.11|160.36|157.96|157.94|155.54|0
1648566000000|2022-03-29 15:00:00|159.62|157.22|158.56|156.16|160.46|158.06|157.94|155.54|0
1648566300000|2022-03-29 15:05:00|158.46|156.06|157.72|155.32|158.72|156.32|157.31|154.91|0
1648566600000|2022-03-29 15:10:00|157.77|155.37|157.72|155.32|158.56|156.16|156.26|153.86|0
1648566900000|2022-03-29 15:15:00|157.83|155.43|158.45|156.05|158.56|156.16|156.78|154.38|0
1648567200000|2022-03-29 15:20:00|158.35|155.95|157.51|155.11|158.87|156.47|155.64|153.24|0
1648567500000|2022-03-29 15:25:00|157.61|155.21|159.92|157.52|160.77|158.37|157.61|155.21|0
1648567800000|2022-03-29 15:30:00|159.82|157.42|160.77|158.37|161.19|158.79|159.61|157.21|0
1648568100000|2022-03-29 15:35:00|160.66|158.26|160.02|157.62|160.77|158.37|159.6|157.2|0
1648568400000|2022-03-29 15:40:00|159.86|157.46|160.55|158.15|160.87|158.47|159.07|156.67|0
1648568700000|2022-03-29 15:45:00|160.65|158.25|162.46|160.06|162.46|160.06|160.44|158.04|0
1648569000000|2022-03-29 15:50:00|162.35|159.95|161.71|159.31|162.35|159.95|160.86|158.46|0
1648569300000|2022-03-29 15:55:00|161.6|159.2|160.33|157.93|161.6|159.2|159.7|157.3|0
1648569600000|2022-03-29 16:00:00|160.65|158.25|155.27|152.87|160.65|158.25|155.16|152.76|0
1648569900000|2022-03-29 16:05:00|155.37|152.97|154.75|152.35|156.42|154.02|154.54|152.14|0
1648570200000|2022-03-29 16:10:00|154.85|152.45|154.85|152.45|155.27|152.87|154.12|151.72|0
1648570500000|2022-03-29 16:15:00|154.54|152.14|155.27|152.87|155.27|152.87|153.81|151.41|0
1648570800000|2022-03-29 16:20:00|155.16|152.76|153.7|151.3|155.27|152.87|153.29|150.89|0
1648571100000|2022-03-29 16:25:00|153.6|151.2|152.98|150.58|154.01|151.61|152.25|149.85|0
1648571400000|2022-03-29 16:30:00|152.87|150.47|149.79|147.39|153.08|150.68|149.49|147.09|0
1648571700000|2022-03-29 16:35:00|150|147.6|151.02|148.62|151.22|148.82|149.49|147.09|0
1648572000000|2022-03-29 16:40:00|150.91|148.51|153.28|150.88|153.28|150.88|150.91|148.51|0
1648572300000|2022-03-29 16:45:00|153.38|150.98|154.11|151.71|154.63|152.23|153.18|150.78|0
1648572600000|2022-03-29 16:50:00|154.32|151.92|152.04|149.64|154.42|152.02|151.63|149.23|0
1648572900000|2022-03-29 16:55:00|151.83|149.43|152.65|150.25|152.76|150.36|151.83|149.43|0
1648573200000|2022-03-29 17:00:00|152.76|150.36|151.67|149.27|152.76|150.36|150.44|148.04|0
1648573500000|2022-03-29 17:05:00|151.72|149.32|149.98|147.58|151.72|149.32|149.98|147.58|0
1648573800000|2022-03-29 17:10:00|150.08|147.68|151.82|149.42|152.44|150.04|150.08|147.68|0
1648574100000|2022-03-29 17:15:00|151.93|149.53|152.59|150.19|153.01|150.61|151.93|149.53|0
1648574400000|2022-03-29 17:20:00|152.65|150.25|152.63|150.23|153.15|150.75|151.45|149.05|0
1648574700000|2022-03-29 17:25:00|152.73|150.33|153.25|150.85|154.18|151.78|152.01|149.61|0
1648575000000|2022-03-29 17:30:00|153.35|150.95|153.24|150.84|153.97|151.57|152.52|150.12|0
1648575300000|2022-03-29 17:35:00|153.35|150.95|155.11|152.71|155.21|152.81|153.35|150.95|0
1648575600000|2022-03-29 17:40:00|155.21|152.81|156.09|153.69|156.25|153.85|154.9|152.5|0
1648575900000|2022-03-29 17:45:00|156.25|153.85|157.82|155.42|158.77|156.37|155.1|152.7|0
1648576200000|2022-03-29 17:50:00|157.61|155.21|158.13|155.73|158.24|155.84|156.77|154.37|0
1648576500000|2022-03-29 17:55:00|158.03|155.63|158.97|156.57|159.08|156.68|157.5|155.1|0
1648576800000|2022-03-29 18:00:00|158.87|156.47|158.97|156.57|159.61|157.21|158.45|156.05|0
1648577100000|2022-03-29 18:05:00|159.18|156.78|159.39|156.99|159.71|157.31|158.23|155.83|0
1648577400000|2022-03-29 18:10:00|159.5|157.1|159.71|157.31|160.45|158.05|159.18|156.78|0
1648577700000|2022-03-29 18:15:00|159.6|157.2|158.02|155.62|159.81|157.41|157.81|155.41|0
1648578000000|2022-03-29 18:20:00|157.91|155.51|159.07|156.67|159.39|156.99|157.18|154.78|0
1648578300000|2022-03-29 18:25:00|158.96|156.56|160.23|157.83|160.44|158.04|158.75|156.35|0
1648578600000|2022-03-29 18:30:00|160.34|157.94|161.51|159.11|161.61|159.21|159.81|157.41|0
1648578900000|2022-03-29 18:35:00|161.61|159.21|162.36|159.96|162.9|160.5|161.61|159.21|0
1648579200000|2022-03-29 18:40:00|162.25|159.85|163.21|160.81|163.32|160.92|162.14|159.74|0
1648579500000|2022-03-29 18:45:00|163.32|160.92|163.1|160.7|163.97|161.57|162.78|160.38|0
1648579800000|2022-03-29 18:50:00|162.89|160.49|163.42|161.02|163.96|161.56|162.25|159.85|0
1648580100000|2022-03-29 18:55:00|163.64|161.24|163.42|161.02|164.5|162.1|162.67|160.27|0
1648580400000|2022-03-29 19:00:00|163.53|161.13|164.82|162.42|164.82|162.42|162.46|160.06|0
1648580700000|2022-03-29 19:05:00|164.71|162.31|165.9|163.5|166.23|163.83|164.71|162.31|0
1648581000000|2022-03-29 19:10:00|165.95|163.55|165.84|163.44|167.21|164.81|165.79|163.39|0
1648581300000|2022-03-29 19:15:00|166.01|163.61|168.62|166.22|170.09|167.69|165.47|163.07|0
1648581600000|2022-03-29 19:20:00|168.73|166.33|168.29|165.89|169.28|166.88|168.07|165.67|0
1648581900000|2022-03-29 19:25:00|168.07|165.67|169.71|167.31|169.71|167.31|167.86|165.46|0
1648582200000|2022-03-29 19:30:00|169.82|167.42|171.46|169.06|171.46|169.06|169.05|166.65|0
1648582500000|2022-03-29 19:35:00|171.35|168.95|169.92|167.52|172.12|169.72|169.81|167.41|0
1648582800000|2022-03-29 19:40:00|170.03|167.63|168.56|166.16|170.36|167.96|166.6|164.2|0
1648583100000|2022-03-29 19:45:00|168.35|165.95|168.89|166.49|170.43|168.03|167.8|165.4|0
1648583400000|2022-03-29 19:50:00|168.67|166.27|165.95|163.55|168.67|166.27|164.76|162.36|0
1648583700000|2022-03-29 19:55:00|165.41|163.01|168.89|166.49|168.89|166.49|165.3|162.9|0
1648584000000|2022-03-29 20:00:00|168.78|166.38|168.01|165.61|168.89|166.49|167.68|165.28|0
1648584300000|2022-03-29 20:05:00|167.9|165.5|166.7|164.3|167.9|165.5|165.94|163.54|0
1648584600000|2022-03-29 20:10:00|166.59|164.19|166.32|163.92|166.59|164.19|166.16|163.76|0
1648584900000|2022-03-29 20:15:00|166.46|163.66|166.79|163.99|166.79|163.99|166.36|163.56|0
1648585200000|2022-03-29 20:20:00|166.84|164.04|166.79|163.99|167.22|164.42|166.79|163.99|0
1648585500000|2022-03-29 20:25:00|166.89|164.09|166.78|163.98|167|164.2|166.62|163.82|0
1648585800000|2022-03-29 20:30:00|166.67|163.87|167|164.2|167|164.2|166.67|163.87|0
1648586100000|2022-03-29 20:35:00|166.89|164.09|167.32|164.52|167.32|164.52|166.89|164.09|0
1648586400000|2022-03-29 20:40:00|167.37|164.57|167.32|164.52|167.43|164.63|167.21|164.41|0
1648586700000|2022-03-29 20:45:00|167.43|164.63|167.54|164.74|167.75|164.95|167.43|164.63|0
1648587000000|2022-03-29 20:50:00|167.32|164.52|167.32|164.52|167.53|164.73|167.32|164.52|0
1648587300000|2022-03-29 20:55:00|167.37|164.57|166.82|164.02|167.42|164.62|166.77|163.97|0
1648587600000|2022-03-29 21:00:00|166.85|164.05|166.64|163.84|166.85|164.05|166.64|163.84|0
1648587900000|2022-03-29 21:05:00|166.63|163.83|166.5|163.7|166.64|163.84|166.44|163.64|0
1648588200000|2022-03-29 21:10:00|166.54|163.74|166.29|163.49|166.54|163.74|166.12|163.32|0
1648588500000|2022-03-29 21:15:00|166.31|163.51|166.07|163.27|166.35|163.55|165.96|163.16|0
1648588800000|2022-03-29 21:20:00|166.1|163.3|166.18|163.38|166.29|163.49|166.07|163.27|0
1648589100000|2022-03-29 21:25:00|166.23|163.43|166.34|163.54|166.36|163.56|166.21|163.41|0
1648589400000|2022-03-29 21:30:00|166.37|163.57|166.46|163.66|166.46|163.66|166.35|163.55|0
1648589700000|2022-03-29 21:35:00|166.43|163.63|166.5|163.7|166.52|163.72|166.36|163.56|0
1648590000000|2022-03-29 21:40:00|166.3|163.5|166.39|163.59|166.44|163.64|166.28|163.48|0
1648590300000|2022-03-29 21:45:00|166.41|163.61|166.3|163.5|166.45|163.65|166.19|163.39|0
1648590600000|2022-03-29 21:50:00|166.2|163.4|166.45|163.65|166.45|163.65|166.2|163.4|0
1648590900000|2022-03-29 21:55:00|166.39|163.59|166.47|163.67|166.48|163.68|166.39|163.59|0
1648591200000|2022-03-29 22:00:00|166.9|164.1|165.77|162.97|166.9|164.1|165.77|162.97|0
1648591500000|2022-03-29 22:05:00|165.71|162.91|164.9|162.1|165.71|162.91|164.69|161.89|0
1648591800000|2022-03-29 22:10:00|165.01|162.21|164.9|162.1|165.01|162.21|164.68|161.88|0
1648592100000|2022-03-29 22:15:00|165.01|162.21|165.11|162.31|165.11|162.31|164.79|161.99|0
1648592400000|2022-03-29 22:20:00|164.9|162.1|165.54|162.74|165.54|162.74|164.79|161.99|0
1648592700000|2022-03-29 22:25:00|165.43|162.63|165.86|163.06|166.19|163.39|165.11|162.31|0
1648593000000|2022-03-29 22:30:00|165.97|163.17|165.97|163.17|166.4|163.6|165.86|163.06|0
1648593300000|2022-03-29 22:35:00|166.19|163.39|166.62|163.82|166.73|163.93|165.97|163.17|0
1648593600000|2022-03-29 22:40:00|166.67|163.87|166.62|163.82|166.73|163.93|166.4|163.6|0
1648593900000|2022-03-29 22:45:00|166.83|164.03|167.05|164.25|167.05|164.25|166.72|163.92|0
1648594200000|2022-03-29 22:50:00|166.94|164.14|166.07|163.27|166.94|164.14|165.96|163.16|0
1648594500000|2022-03-29 22:55:00|165.96|163.16|166.07|163.27|166.61|163.81|165.96|163.16|0
1648594800000|2022-03-29 23:00:00|165.96|163.16|166.28|163.48|166.61|163.81|165.85|163.05|0
1648595100000|2022-03-29 23:05:00|166.17|163.37|166.5|163.7|166.61|163.81|166.17|163.37|0
1648595400000|2022-03-29 23:10:00|166.39|163.59|166.39|163.59|166.76|163.96|166.22|163.42|0
1648595700000|2022-03-29 23:15:00|166.49|163.69|166.49|163.69|166.71|163.91|166.28|163.48|0
1648596000000|2022-03-29 23:20:00|166.38|163.58|166.38|163.58|166.71|163.91|166.38|163.58|0
1648596300000|2022-03-29 23:25:00|166.27|163.47|166.27|163.47|166.6|163.8|166.27|163.47|0
1648596600000|2022-03-29 23:30:00|166.16|163.36|165.94|163.14|166.38|163.58|165.73|162.93|0
1648596900000|2022-03-29 23:35:00|165.83|163.03|166.21|163.41|166.48|163.68|165.83|163.03|0
1648597200000|2022-03-29 23:40:00|166.16|163.36|167.02|164.22|167.02|164.22|166.16|163.36|0
1648597500000|2022-03-29 23:45:00|166.91|164.11|166.91|164.11|167.02|164.22|166.7|163.9|0
1648597800000|2022-03-29 23:50:00|166.96|164.16|166.69|163.89|167.02|164.22|166.58|163.78|0
1648598100000|2022-03-29 23:55:00|166.8|164|167.02|164.22|167.02|164.22|166.8|164|0
1648598400000|2022-03-30 00:00:00|166.91|164.11|164.04|161.24|166.91|164.11|163.93|161.13|0
1648598700000|2022-03-30 00:05:00|163.93|161.13|164.36|161.56|164.36|161.56|163.39|160.59|0
1648599000000|2022-03-30 00:10:00|164.25|161.45|164.3|161.5|164.36|161.56|163.82|161.02|0
1648599300000|2022-03-30 00:15:00|164.25|161.45|164.03|161.23|164.36|161.56|163.71|160.91|0
1648599600000|2022-03-30 00:20:00|163.98|161.18|164.46|161.66|164.46|161.66|163.98|161.18|0
1648599900000|2022-03-30 00:25:00|164.35|161.55|165.11|162.31|165.22|162.42|164.35|161.55|0
1648600200000|2022-03-30 00:30:00|165.33|162.53|165.21|162.41|165.76|162.96|165.11|162.31|0
1648600500000|2022-03-30 00:35:00|165.32|162.52|165|162.2|165.32|162.52|164.78|161.98|0
1648600800000|2022-03-30 00:40:00|165.05|162.25|164.51|161.71|165.05|162.25|164.45|161.65|0
1648601100000|2022-03-30 00:45:00|164.45|161.65|164.78|161.98|164.83|162.03|164.34|161.54|0
1648601400000|2022-03-30 00:50:00|164.83|162.03|164.23|161.43|164.88|162.08|164.23|161.43|0
1648601700000|2022-03-30 00:55:00|164.13|161.33|164.34|161.54|164.45|161.65|163.91|161.11|0
1648602000000|2022-03-30 01:00:00|164.28|161.48|164.23|161.43|164.34|161.54|163.8|161|0
1648602300000|2022-03-30 01:05:00|164.12|161.32|164.66|161.86|164.88|162.08|163.8|161|0
1648602600000|2022-03-30 01:10:00|164.71|161.91|164.33|161.53|164.87|162.07|163.79|160.99|0
1648602900000|2022-03-30 01:15:00|164.01|161.21|164.01|161.21|164.12|161.32|163.68|160.88|0
1648603200000|2022-03-30 01:20:00|164.11|161.31|164.11|161.31|164.44|161.64|164.01|161.21|0
1648603500000|2022-03-30 01:25:00|164.22|161.42|166.28|163.48|166.82|164.02|164|161.2|0
1648603800000|2022-03-30 01:30:00|166.17|163.37|166.49|163.69|166.71|163.91|166.06|163.26|0
1648604100000|2022-03-30 01:35:00|166.6|163.8|165.62|162.82|166.71|163.91|165.3|162.5|0
1648604400000|2022-03-30 01:40:00|165.73|162.93|166.92|164.12|167.03|164.23|165.62|162.82|0
1648604700000|2022-03-30 01:45:00|167.03|164.23|166.65|163.85|168.12|165.32|166.59|163.79|0
1648605000000|2022-03-30 01:50:00|166.59|163.79|166.05|163.25|166.81|164.01|165.83|163.03|0
1648605300000|2022-03-30 01:55:00|165.83|163.03|165.5|162.7|165.83|163.03|165.29|162.49|0
1648605600000|2022-03-30 02:00:00|165.61|162.81|164.85|162.05|165.72|162.92|164.64|161.84|0
1648605900000|2022-03-30 02:05:00|164.96|162.16|164.85|162.05|165.28|162.48|164.68|161.88|0
1648606200000|2022-03-30 02:10:00|164.74|161.94|164.95|162.15|165.39|162.59|164.63|161.83|0
1648606500000|2022-03-30 02:15:00|165.06|162.26|164.74|161.94|165.06|162.26|164.52|161.72|0
1648606800000|2022-03-30 02:20:00|164.68|161.88|164.52|161.72|164.95|162.15|164.52|161.72|0
1648607100000|2022-03-30 02:25:00|164.63|161.83|164.62|161.82|164.84|162.04|164.52|161.72|0
1648607400000|2022-03-30 02:30:00|164.52|161.72|164.19|161.39|164.62|161.82|163.76|160.96|0
1648607700000|2022-03-30 02:35:00|164.08|161.28|164.3|161.5|164.3|161.5|163.86|161.06|0
1648608000000|2022-03-30 02:40:00|164.19|161.39|163.86|161.06|164.51|161.71|163.75|160.95|0
1648608300000|2022-03-30 02:45:00|163.97|161.17|164.18|161.38|164.18|161.38|163.43|160.63|0
1648608600000|2022-03-30 02:50:00|164.29|161.49|164.18|161.38|164.72|161.92|164.07|161.27|0
1648608900000|2022-03-30 02:55:00|164.07|161.27|163.75|160.95|164.07|161.27|163.75|160.95|0
1648609200000|2022-03-30 03:00:00|163.86|161.06|164.39|161.59|164.5|161.7|163.85|161.05|0
1648609500000|2022-03-30 03:05:00|164.5|161.7|164.66|161.86|164.71|161.91|164.5|161.7|0
1648609800000|2022-03-30 03:10:00|164.71|161.91|164.39|161.59|164.71|161.91|164.17|161.37|0
1648610100000|2022-03-30 03:15:00|164.28|161.48|164.28|161.48|164.5|161.7|164.06|161.26|0
1648610400000|2022-03-30 03:20:00|164.39|161.59|164.49|161.69|164.49|161.69|164.28|161.48|0
1648610700000|2022-03-30 03:25:00|164.6|161.8|165.03|162.23|165.03|162.23|164.49|161.69|0
1648611000000|2022-03-30 03:30:00|164.81|162.01|164.7|161.9|165.25|162.45|164.6|161.8|0
1648611300000|2022-03-30 03:35:00|164.81|162.01|164.49|161.69|164.81|162.01|164.49|161.69|0
1648611600000|2022-03-30 03:40:00|164.48|161.68|164.92|162.12|164.97|162.17|164.48|161.68|0
1648611900000|2022-03-30 03:45:00|164.81|162.01|164.8|162|165.13|162.33|164.7|161.9|0
1648612200000|2022-03-30 03:50:00|164.86|162.06|167.45|164.65|167.5|164.7|164.7|161.9|0
1648612500000|2022-03-30 03:55:00|167.4|164.6|166.64|163.84|167.4|164.6|166.53|163.73|0
1648612800000|2022-03-30 04:00:00|166.74|163.94|167.28|164.48|167.5|164.7|166.74|163.94|0
1648613100000|2022-03-30 04:05:00|167.39|164.59|167.39|164.59|167.61|164.81|167.39|164.59|0
1648613400000|2022-03-30 04:10:00|167.44|164.64|167.5|164.7|167.6|164.8|167.28|164.48|0
1648613700000|2022-03-30 04:15:00|167.6|164.8|167.28|164.48|167.6|164.8|167.17|164.37|0
1648614000000|2022-03-30 04:20:00|167.33|164.53|167.27|164.47|167.49|164.69|167.06|164.26|0
1648614300000|2022-03-30 04:25:00|167.38|164.58|167.27|164.47|167.71|164.91|167.27|164.47|0
1648614600000|2022-03-30 04:30:00|167.32|164.52|166.51|163.71|167.38|164.58|166.51|163.71|0
1648614900000|2022-03-30 04:35:00|166.46|163.66|165.81|163.01|166.62|163.82|165.75|162.95|0
1648615200000|2022-03-30 04:40:00|165.86|163.06|164.68|161.88|165.86|163.06|164.57|161.77|0
1648615500000|2022-03-30 04:45:00|164.78|161.98|165.53|162.73|165.53|162.73|164.78|161.98|0
1648615800000|2022-03-30 04:50:00|165.64|162.84|165.64|162.84|165.96|163.16|165.32|162.52|0
1648616100000|2022-03-30 04:55:00|165.75|162.95|165.74|162.94|165.9|163.1|165.64|162.84|0
1648616400000|2022-03-30 05:00:00|165.85|163.05|166.28|163.48|166.82|164.02|165.64|162.84|0
1648616700000|2022-03-30 05:05:00|166.39|163.59|166.6|163.8|166.82|164.02|166.28|163.48|0
1648617000000|2022-03-30 05:10:00|166.66|163.86|165.74|162.94|166.66|163.86|165.57|162.77|0
1648617300000|2022-03-30 05:15:00|165.63|162.83|165.52|162.72|165.74|162.94|164.98|162.18|0
1648617600000|2022-03-30 05:20:00|165.41|162.61|165.52|162.72|165.73|162.93|165.2|162.4|0
1648617900000|2022-03-30 05:25:00|165.63|162.83|166.27|163.47|166.38|163.58|165.46|162.66|0
1648618200000|2022-03-30 05:30:00|166.32|163.52|166.59|163.79|166.59|163.79|166.05|163.25|0
1648618500000|2022-03-30 05:35:00|166.48|163.68|167.24|164.44|167.24|164.44|166.38|163.58|0
1648618800000|2022-03-30 05:40:00|167.35|164.55|167.56|164.76|167.78|164.98|167.29|164.49|0
1648619100000|2022-03-30 05:45:00|167.67|164.87|168.65|165.85|168.65|165.85|167.67|164.87|0
1648619400000|2022-03-30 05:50:00|168.87|166.07|168.97|166.17|169.08|166.28|168.16|165.36|0
1648619700000|2022-03-30 05:55:00|169.08|166.28|170.18|167.38|170.29|167.49|168.76|165.96|0
1648620000000|2022-03-30 06:00:00|170.29|167.49|169.24|166.44|170.29|167.49|168.32|165.52|0
1648620300000|2022-03-30 06:05:00|169.35|166.55|169.41|166.61|169.63|166.83|168.21|165.41|0
1648620600000|2022-03-30 06:10:00|169.3|166.5|169.08|166.28|169.73|166.93|168.86|166.06|0
1648620900000|2022-03-30 06:15:00|168.97|166.17|170.52|167.72|170.52|167.72|168.97|166.17|0
1648621200000|2022-03-30 06:20:00|170.47|167.67|168.96|166.16|170.47|167.67|168.58|165.78|0
1648621500000|2022-03-30 06:25:00|169.13|166.33|169.45|166.65|169.67|166.87|168.91|166.11|0
1648621800000|2022-03-30 06:30:00|169.56|166.76|168.69|165.89|169.56|166.76|168.47|165.67|0
1648622100000|2022-03-30 06:35:00|168.8|166|168.47|165.67|168.91|166.11|168.14|165.34|0
1648622400000|2022-03-30 06:40:00|168.41|165.61|167.81|165.01|168.52|165.72|167.81|165.01|0
1648622700000|2022-03-30 06:45:00|167.76|164.96|167.7|164.9|168.14|165.34|167.54|164.74|0
1648623000000|2022-03-30 06:50:00|167.59|164.79|168.51|165.71|168.57|165.77|167.27|164.47|0
1648623300000|2022-03-30 06:55:00|168.46|165.66|168.9|166.1|168.9|166.1|168.03|165.23|0
1648623600000|2022-03-30 07:00:00|168.79|165.99|166.99|164.19|168.9|166.1|166.18|163.38|0
1648623900000|2022-03-30 07:05:00|166.74|164.34|166.74|164.34|167.06|164.66|164.74|162.34|0
1648624200000|2022-03-30 07:10:00|166.63|164.23|165.87|163.47|167.39|164.99|165.87|163.47|0
1648624500000|2022-03-30 07:15:00|165.98|163.58|163.83|161.43|165.98|163.58|163.72|161.32|0
1648624800000|2022-03-30 07:20:00|163.88|161.48|164.97|162.57|165.62|163.22|161.32|158.92|0
1648625100000|2022-03-30 07:25:00|165.29|162.89|164.86|162.46|165.94|163.54|164.65|162.25|0
1648625400000|2022-03-30 07:30:00|164.97|162.57|165.21|162.81|165.5|163.1|163.41|161.01|0
1648625700000|2022-03-30 07:35:00|165.83|163.43|162.6|160.2|165.83|163.43|162.6|160.2|0
1648626000000|2022-03-30 07:40:00|162.71|160.31|163.83|161.43|163.89|161.49|162.5|160.1|0
1648626300000|2022-03-30 07:45:00|163.78|161.38|163.03|160.63|164.1|161.7|162.71|160.31|0
1648626600000|2022-03-30 07:50:00|162.92|160.52|162.49|160.09|163.29|160.89|162.49|160.09|0
1648626900000|2022-03-30 07:55:00|162.6|160.2|163.02|160.62|163.35|160.95|162.38|159.98|0
1648627200000|2022-03-30 08:00:00|162.92|160.52|160.88|158.48|163.07|160.67|160.03|157.63|0
1648627500000|2022-03-30 08:05:00|160.99|158.59|161.09|158.69|161.2|158.8|160.03|157.63|0
1648627800000|2022-03-30 08:10:00|160.83|158.43|159.57|157.17|160.99|158.59|158.23|155.83|0
1648628100000|2022-03-30 08:15:00|159.46|157.06|160.41|158.01|160.84|158.44|159.36|156.96|0
1648628400000|2022-03-30 08:20:00|160.52|158.12|160.25|157.85|161.05|158.65|160.25|157.85|0
1648628700000|2022-03-30 08:25:00|160.2|157.8|161.37|158.97|161.47|159.07|159.88|157.48|0
1648629000000|2022-03-30 08:30:00|161.42|159.02|161.26|158.86|161.52|159.12|161.05|158.65|0
1648629300000|2022-03-30 08:35:00|161.2|158.8|161.45|159.05|161.87|159.47|161.15|158.75|0
1648629600000|2022-03-30 08:40:00|161.23|158.83|160.59|158.19|161.45|159.05|160.17|157.77|0
1648629900000|2022-03-30 08:45:00|160.54|158.14|159.74|157.34|160.54|158.14|159.74|157.34|0
1648630200000|2022-03-30 08:50:00|159.64|157.24|160.16|157.76|160.59|158.19|159.53|157.13|0
1648630500000|2022-03-30 08:55:00|160.27|157.87|160.91|158.51|161.12|158.72|160.27|157.87|0
1648630800000|2022-03-30 09:00:00|161.01|158.61|161.97|159.57|161.97|159.57|160.9|158.5|0
1648631100000|2022-03-30 09:05:00|161.75|159.35|161.86|159.46|162.18|159.78|161.43|159.03|0
1648631400000|2022-03-30 09:10:00|161.91|159.51|161.91|159.51|161.96|159.56|161.43|159.03|0
1648631700000|2022-03-30 09:15:00|161.96|159.56|162.49|160.09|162.6|160.2|161.64|159.24|0
1648632000000|2022-03-30 09:20:00|162.55|160.15|163.13|160.73|163.29|160.89|162.49|160.09|0
1648632300000|2022-03-30 09:25:00|163.19|160.79|162.49|160.09|163.24|160.84|162.28|159.88|0
1648632600000|2022-03-30 09:30:00|162.38|159.98|162.59|160.19|163.02|160.62|162.38|159.98|0
1648632900000|2022-03-30 09:35:00|162.49|160.09|162.27|159.87|162.59|160.19|161.74|159.34|0
1648633200000|2022-03-30 09:40:00|162.38|159.98|162.91|160.51|163.02|160.62|162.27|159.87|0
1648633500000|2022-03-30 09:45:00|162.8|160.4|162.91|160.51|163.34|160.94|162.7|160.3|0
1648633800000|2022-03-30 09:50:00|162.8|160.4|162.48|160.08|163.34|160.94|162.37|159.97|0
1648634100000|2022-03-30 09:55:00|162.37|159.97|163.12|160.72|163.23|160.83|162.16|159.76|0
1648634400000|2022-03-30 10:00:00|163.17|160.77|162.15|159.75|163.17|160.77|160.19|157.79|0
1648634700000|2022-03-30 10:05:00|162.31|159.91|160.71|158.31|162.74|160.34|160.5|158.1|0
1648635000000|2022-03-30 10:10:00|160.66|158.26|160.82|158.42|161.19|158.79|160.34|157.94|0
1648635300000|2022-03-30 10:15:00|160.77|158.37|160.87|158.47|160.98|158.58|159.6|157.2|0
1648635600000|2022-03-30 10:20:00|160.76|158.36|161.29|158.89|161.34|158.94|160.55|158.15|0
1648635900000|2022-03-30 10:25:00|161.24|158.84|161.18|158.78|161.72|159.32|160.97|158.57|0
1648636200000|2022-03-30 10:30:00|161.13|158.73|161.34|158.94|161.5|159.1|161.02|158.62|0
1648636500000|2022-03-30 10:35:00|161.39|158.99|161.71|159.31|161.93|159.53|161.29|158.89|0
1648636800000|2022-03-30 10:40:00|161.5|159.1|161.87|159.47|162.24|159.84|161.39|158.99|0
1648637100000|2022-03-30 10:45:00|161.92|159.52|163.04|160.64|163.36|160.96|161.92|159.52|0
1648637400000|2022-03-30 10:50:00|162.99|160.59|163.36|160.96|163.63|161.23|162.88|160.48|0
1648637700000|2022-03-30 10:55:00|163.42|161.02|162.88|160.48|163.52|161.12|162.45|160.05|0
1648638000000|2022-03-30 11:00:00|162.99|160.59|163.89|161.49|164.49|162.09|162.88|160.48|0
1648638300000|2022-03-30 11:05:00|163.84|161.44|162.87|160.47|163.84|161.44|162.66|160.26|0
1648638600000|2022-03-30 11:10:00|162.82|160.42|163.14|160.74|163.41|161.01|162.66|160.26|0
1648638900000|2022-03-30 11:15:00|163.09|160.69|162.87|160.47|163.51|161.11|162.66|160.26|0
1648639200000|2022-03-30 11:20:00|162.76|160.36|163.62|161.22|164.05|161.65|162.66|160.26|0
1648639500000|2022-03-30 11:25:00|163.56|161.16|163.51|161.11|164.05|161.65|163.3|160.9|0
1648639800000|2022-03-30 11:30:00|163.56|161.16|164.47|162.07|164.47|162.07|163.29|160.89|0
1648640100000|2022-03-30 11:35:00|164.53|162.13|164.15|161.75|164.58|162.18|163.93|161.53|0
1648640400000|2022-03-30 11:40:00|164.2|161.8|163.61|161.21|164.2|161.8|163.45|161.05|0
1648640700000|2022-03-30 11:45:00|163.72|161.32|163.61|161.21|163.82|161.42|163.39|160.99|0
1648641000000|2022-03-30 11:50:00|163.55|161.15|164.03|161.63|164.25|161.85|163.55|161.15|0
1648641300000|2022-03-30 11:55:00|164.14|161.74|163.71|161.31|164.25|161.85|163.5|161.1|0
1648641600000|2022-03-30 12:00:00|163.6|161.2|163.39|160.99|163.6|161.2|162.53|160.13|0
1648641900000|2022-03-30 12:05:00|163.28|160.88|162.86|160.46|163.33|160.93|162.44|160.04|0
1648642200000|2022-03-30 12:10:00|162.97|160.57|160.04|157.64|163.29|160.89|159.94|157.54|0
1648642500000|2022-03-30 12:15:00|160.15|157.75|160.2|157.8|160.94|158.54|159.99|157.59|0
1648642800000|2022-03-30 12:20:00|159.99|157.59|159.04|156.64|160.41|158.01|158.88|156.48|0
1648643100000|2022-03-30 12:25:00|159.14|156.74|159.14|156.74|160.14|157.74|158.72|156.32|0
1648643400000|2022-03-30 12:30:00|159.4|157|160.62|158.22|161.04|158.64|159.35|156.95|0
1648643700000|2022-03-30 12:35:00|160.51|158.11|162.21|159.81|163.28|160.88|160.51|158.11|0
1648644000000|2022-03-30 12:40:00|162.32|159.92|161.89|159.49|162.74|160.34|161.89|159.49|0
1648644300000|2022-03-30 12:45:00|162|159.6|160.56|158.16|162|159.6|160.29|157.89|0
1648644600000|2022-03-30 12:50:00|160.61|158.21|161.3|158.9|161.46|159.06|160.4|158|0
1648644900000|2022-03-30 12:55:00|161.25|158.85|161.57|159.17|161.67|159.27|160.5|158.1|0
1648645200000|2022-03-30 13:00:00|161.62|159.22|160.45|158.05|161.62|159.22|160.29|157.89|0
1648645500000|2022-03-30 13:05:00|160.4|158|160.18|157.78|160.82|158.42|159.97|157.57|0
1648645800000|2022-03-30 13:10:00|160.29|157.89|161.56|159.16|161.56|159.16|159.7|157.3|0
1648646100000|2022-03-30 13:15:00|161.4|159|161.99|159.59|161.99|159.59|160.71|158.31|0
1648646400000|2022-03-30 13:20:00|161.88|159.48|162.52|160.12|163.27|160.87|161.88|159.48|0
1648646700000|2022-03-30 13:25:00|162.41|160.01|162.73|160.33|163.59|161.19|162.09|159.69|0
1648647000000|2022-03-30 13:30:00|163.59|161.19|164.05|161.65|165.72|163.32|163.16|160.76|0
1648647300000|2022-03-30 13:35:00|164.26|161.86|162.22|159.82|165.23|162.83|161.48|159.08|0
1648647600000|2022-03-30 13:40:00|162.65|160.25|162.54|160.14|163.72|161.32|161.58|159.18|0
1648647900000|2022-03-30 13:45:00|162.65|160.25|164.15|161.75|164.47|162.07|161.15|158.75|0
1648648200000|2022-03-30 13:50:00|164.36|161.96|164.15|161.75|165.01|162.61|163.29|160.89|0
1648648500000|2022-03-30 13:55:00|164.04|161.64|165.55|163.15|165.98|163.58|163.07|160.67|0
1648648800000|2022-03-30 14:00:00|165.87|163.47|164.41|162.01|166.85|164.45|164.09|161.69|0
1648649100000|2022-03-30 14:05:00|164.3|161.9|162.15|159.75|164.74|162.34|161.83|159.43|0
1648649400000|2022-03-30 14:10:00|162.31|159.91|164.35|161.95|164.62|162.22|162.04|159.64|0
1648649700000|2022-03-30 14:15:00|164.41|162.01|161.93|159.53|164.73|162.33|161.29|158.89|0
1648650000000|2022-03-30 14:20:00|161.88|159.48|163.55|161.15|163.55|161.15|160.87|158.47|0
1648650300000|2022-03-30 14:25:00|163.66|161.26|162.8|160.4|164.63|162.23|162.48|160.08|0
1648650600000|2022-03-30 14:30:00|162.75|160.35|162.69|160.29|163.18|160.78|161.47|159.07|0
1648650900000|2022-03-30 14:35:00|162.27|159.87|163.76|161.36|163.98|161.58|162.16|159.76|0
1648651200000|2022-03-30 14:40:00|163.87|161.47|163.22|160.82|163.98|161.58|162.8|160.4|0
1648651500000|2022-03-30 14:45:00|163.12|160.72|164.19|161.79|164.89|162.49|162.9|160.5|0
1648651800000|2022-03-30 14:50:00|164.3|161.9|163.01|160.61|165.26|162.86|162.9|160.5|0
1648652100000|2022-03-30 14:55:00|163.11|160.71|161.4|159|163.33|160.93|161.19|158.79|0
1648652400000|2022-03-30 15:00:00|161.3|158.9|161.4|159|162.25|159.85|160.87|158.47|0
1648652700000|2022-03-30 15:05:00|161.51|159.11|159.79|157.39|163.12|160.72|159.79|157.39|0
1648653000000|2022-03-30 15:10:00|159.68|157.28|159.68|157.28|160|157.6|157.48|155.08|0
1648653300000|2022-03-30 15:15:00|159.47|157.07|161.16|158.76|161.37|158.97|159.36|156.96|0
1648653600000|2022-03-30 15:20:00|161.05|158.65|160.52|158.12|161.47|159.07|160.1|157.7|0
1648653900000|2022-03-30 15:25:00|160.62|158.22|159.36|156.96|160.62|158.22|158.52|156.12|0
1648654200000|2022-03-30 15:30:00|159.67|157.27|160.73|158.33|160.83|158.43|158.94|156.54|0
1648654500000|2022-03-30 15:35:00|160.83|158.43|161.2|158.8|161.79|159.39|160.62|158.22|0
1648654800000|2022-03-30 15:40:00|161.36|158.96|161.09|158.69|161.57|159.17|160.41|158.01|0
1648655100000|2022-03-30 15:45:00|160.93|158.53|160.93|158.53|161.89|159.49|160.19|157.79|0
1648655400000|2022-03-30 15:50:00|161.04|158.64|160.51|158.11|161.14|158.74|160.08|157.68|0
1648655700000|2022-03-30 15:55:00|160.61|158.21|161.77|159.37|161.77|159.37|160.19|157.79|0
1648656000000|2022-03-30 16:00:00|161.46|159.06|162.62|160.22|163.59|161.19|161.46|159.06|0
1648656300000|2022-03-30 16:05:00|162.52|160.12|160.18|157.78|162.52|160.12|159.66|157.26|0
1648656600000|2022-03-30 16:10:00|160.29|157.89|160.44|158.04|160.71|158.31|159.34|156.94|0
1648656900000|2022-03-30 16:15:00|160.39|157.99|161.24|158.84|161.34|158.94|160.07|157.67|0
1648657200000|2022-03-30 16:20:00|161.45|159.05|160.7|158.3|161.66|159.26|160.28|157.88|0
1648657500000|2022-03-30 16:25:00|160.6|158.2|160.91|158.51|161.34|158.94|160.17|157.77|0
1648657800000|2022-03-30 16:30:00|161.02|158.62|161.44|159.04|161.44|159.04|160.38|157.98|0
1648658100000|2022-03-30 16:35:00|161.65|159.25|162.5|160.1|162.5|160.1|161.55|159.15|0
1648658400000|2022-03-30 16:40:00|162.71|160.31|163.35|160.95|163.57|161.17|162.08|159.68|0
1648658700000|2022-03-30 16:45:00|163.25|160.85|162.5|160.1|163.35|160.95|162.18|159.78|0
1648659000000|2022-03-30 16:50:00|162.39|159.99|162.5|160.1|162.6|160.2|161.96|159.56|0
1648659300000|2022-03-30 16:55:00|162.6|160.2|162.71|160.31|162.81|160.41|162.28|159.88|0
1648659600000|2022-03-30 17:00:00|162.81|160.41|161.64|159.24|162.81|160.41|161.43|159.03|0
1648659900000|2022-03-30 17:05:00|161.69|159.29|160.26|157.86|161.75|159.35|159.84|157.44|0
1648660200000|2022-03-30 17:10:00|160.31|157.91|161.37|158.97|161.37|158.97|159.73|157.33|0
1648660500000|2022-03-30 17:15:00|161.42|159.02|160.26|157.86|161.53|159.13|159.52|157.12|0
1648660800000|2022-03-30 17:20:00|160.15|157.75|159.31|156.91|160.15|157.75|158.68|156.28|0
1648661100000|2022-03-30 17:25:00|159.2|156.8|158.88|156.48|159.2|156.8|158.36|155.96|0
1648661400000|2022-03-30 17:30:00|158.67|156.27|158.57|156.17|159.62|157.22|158.36|155.96|0
1648661700000|2022-03-30 17:35:00|158.67|156.27|158.25|155.85|159.41|157.01|158.15|155.75|0
1648662000000|2022-03-30 17:40:00|158.15|155.75|158.04|155.64|158.56|156.16|157.52|155.12|0
1648662300000|2022-03-30 17:45:00|157.83|155.43|158.66|156.26|158.77|156.37|157.31|154.91|0
1648662600000|2022-03-30 17:50:00|158.77|156.37|158.82|156.42|159.19|156.79|158.24|155.84|0
1648662900000|2022-03-30 17:55:00|158.56|156.16|157.4|155|158.77|156.37|156.88|154.48|0
1648663200000|2022-03-30 18:00:00|157.2|154.8|156.94|154.54|159.6|157.2|156.94|154.54|0
1648663500000|2022-03-30 18:05:00|156.83|154.43|157.25|154.85|157.46|155.06|156|153.6|0
1648663800000|2022-03-30 18:10:00|157.36|154.96|156.93|154.53|157.46|155.06|156.52|154.12|0
1648664100000|2022-03-30 18:15:00|157.04|154.64|155.05|152.65|157.04|154.64|154.64|152.24|0
1648664400000|2022-03-30 18:20:00|155.16|152.76|155.05|152.65|155.26|152.86|154.43|152.03|0
1648664700000|2022-03-30 18:25:00|154.95|152.55|154.53|152.13|155.57|153.17|154.01|151.61|0
1648665000000|2022-03-30 18:30:00|154.32|151.92|155.2|152.8|155.78|153.38|154.11|151.71|0
1648665300000|2022-03-30 18:35:00|155.15|152.75|155.67|153.27|156.19|153.79|155.15|152.75|0
1648665600000|2022-03-30 18:40:00|155.56|153.16|153.48|151.08|155.67|153.27|153.07|150.67|0
1648665900000|2022-03-30 18:45:00|153.38|150.98|152.97|150.57|153.59|151.19|152.45|150.05|0
1648666200000|2022-03-30 18:50:00|152.86|150.46|152.55|150.15|153.48|151.08|152.14|149.74|0
1648666500000|2022-03-30 18:55:00|152.65|150.25|151.67|149.27|153.69|151.29|151.32|148.92|0
1648666800000|2022-03-30 19:00:00|151.52|149.12|151.01|148.61|152.03|149.63|150.91|148.51|0
1648667100000|2022-03-30 19:05:00|150.91|148.51|150.6|148.2|151.62|149.22|150.29|147.89|0
1648667400000|2022-03-30 19:10:00|150.39|147.99|151.89|149.49|152.1|149.7|146.32|143.92|0
1648667700000|2022-03-30 19:15:00|151.94|149.54|149.95|147.55|152.2|149.8|149.24|146.84|0
1648668000000|2022-03-30 19:20:00|149.85|147.45|147.53|145.13|149.85|147.45|147.02|144.62|0
1648668300000|2022-03-30 19:25:00|147.43|145.03|149.75|147.35|150.25|147.85|147.12|144.72|0
1648668600000|2022-03-30 19:30:00|149.85|147.45|150.96|148.56|151.78|149.38|149.04|146.64|0
1648668900000|2022-03-30 19:35:00|150.86|148.46|146.35|143.95|153.35|150.95|146.25|143.85|0
1648669200000|2022-03-30 19:40:00|146.45|144.05|146.55|144.15|147.87|145.47|144.94|142.54|0
1648669500000|2022-03-30 19:45:00|146.65|144.25|149.3|146.9|150.42|148.02|146.65|144.25|0
1648669800000|2022-03-30 19:50:00|148.99|146.59|146.24|143.84|148.99|146.59|145.74|143.34|0
1648670100000|2022-03-30 19:55:00|147.26|144.86|155.43|153.03|155.64|153.24|147.15|144.75|0
1648670400000|2022-03-30 20:00:00|155.95|153.55|157.41|155.01|157.41|155.01|155.63|153.23|0
1648670700000|2022-03-30 20:05:00|157.3|154.9|157.2|154.8|157.62|155.22|156.78|154.38|0
1648671000000|2022-03-30 20:10:00|157.09|154.69|156.28|153.88|157.41|155.01|154.85|152.45|0
1648671300000|2022-03-30 20:15:00|156.48|153.68|155.96|153.16|156.48|153.68|155.85|153.05|0
1648671600000|2022-03-30 20:20:00|156.17|153.37|156.37|153.57|156.48|153.68|156.17|153.37|0
1648671900000|2022-03-30 20:25:00|156.27|153.47|156.58|153.78|156.69|153.89|156.27|153.47|0
1648672200000|2022-03-30 20:30:00|156.69|153.89|156.68|153.88|156.89|154.09|156.68|153.88|0
1648672500000|2022-03-30 20:35:00|156.73|153.93|156.68|153.88|156.79|153.99|156.58|153.78|0
1648672800000|2022-03-30 20:40:00|156.73|153.93|157.41|154.61|157.41|154.61|156.73|153.93|0
1648673100000|2022-03-30 20:45:00|157.52|154.72|157.62|154.82|157.73|154.93|157.1|154.3|0
1648673400000|2022-03-30 20:50:00|157.67|154.87|157.3|154.5|157.67|154.87|157.2|154.4|0
1648673700000|2022-03-30 20:55:00|157.2|154.4|156.72|153.92|157.2|154.4|156.72|153.92|0
1648674000000|2022-03-30 21:00:00|156.82|154.02|156.71|153.91|156.91|154.11|156.64|153.84|0
1648674300000|2022-03-30 21:05:00|156.7|153.9|156.71|153.91|156.75|153.95|156.68|153.88|0
1648674600000|2022-03-30 21:10:00|156.68|153.88|156.63|153.83|156.73|153.93|156.63|153.83|0
1648674900000|2022-03-30 21:15:00|156.62|153.82|156.68|153.88|156.68|153.88|156.58|153.78|0
1648675200000|2022-03-30 21:20:00|156.63|153.83|156.72|153.92|156.89|154.09|156.63|153.83|0
1648675500000|2022-03-30 21:25:00|156.64|153.84|156.56|153.76|156.64|153.84|156.52|153.72|0
1648675800000|2022-03-30 21:30:00|156.58|153.78|156.5|153.7|156.58|153.78|156.49|153.69|0
1648676100000|2022-03-30 21:35:00|156.53|153.73|156.47|153.67|156.58|153.78|156.47|153.67|0
1648676400000|2022-03-30 21:40:00|156.55|153.75|156.59|153.79|156.6|153.8|156.53|153.73|0
1648676700000|2022-03-30 21:45:00|156.6|153.8|156.65|153.85|156.65|153.85|156.59|153.79|0
1648677000000|2022-03-30 21:50:00|156.71|153.91|156.52|153.72|156.73|153.93|156.43|153.63|0
1648677300000|2022-03-30 21:55:00|156.45|153.65|156.55|153.75|156.69|153.89|156.45|153.65|0
1648677600000|2022-03-30 22:00:00|156.61|153.81|156.23|153.43|156.75|153.95|156.02|153.22|0
1648677900000|2022-03-30 22:05:00|156.17|153.37|156.43|153.63|156.69|153.89|156.12|153.32|0
1648678200000|2022-03-30 22:10:00|156.54|153.74|156.54|153.74|156.54|153.74|156.12|153.32|0
1648678500000|2022-03-30 22:15:00|156.43|153.63|156.32|153.52|156.43|153.63|156.12|153.32|0
1648678800000|2022-03-30 22:20:00|156.48|153.68|156.85|154.05|156.85|154.05|156.32|153.52|0
1648679100000|2022-03-30 22:25:00|156.84|154.04|156.84|154.04|156.84|154.04|156.63|153.83|0
1648679400000|2022-03-30 22:30:00|156.79|153.99|156.42|153.62|156.79|153.99|156.32|153.52|0
1648679700000|2022-03-30 22:35:00|156.53|153.73|156|153.2|156.53|153.73|156|153.2|0
1648680000000|2022-03-30 22:40:00|156.11|153.31|156.52|153.72|156.84|154.04|156.11|153.31|0
1648680300000|2022-03-30 22:45:00|156.63|153.83|156.42|153.62|156.63|153.83|156.21|153.41|0
1648680600000|2022-03-30 22:50:00|156.41|153.61|156.31|153.51|156.41|153.61|156.21|153.41|0
1648680900000|2022-03-30 22:55:00|156.2|153.4|156.31|153.51|156.41|153.61|156.2|153.4|0
1648681200000|2022-03-30 23:00:00|156.41|153.61|156.3|153.5|156.62|153.82|156.3|153.5|0
1648681500000|2022-03-30 23:05:00|156.2|153.4|156.51|153.71|156.72|153.92|156.2|153.4|0
1648681800000|2022-03-30 23:10:00|156.41|153.61|156.3|153.5|156.61|153.81|156.2|153.4|0
1648682100000|2022-03-30 23:15:00|156.4|153.6|156.19|153.39|156.72|153.92|156.19|153.39|0
1648682400000|2022-03-30 23:20:00|156.3|153.5|156.19|153.39|156.4|153.6|156.19|153.39|0
1648682700000|2022-03-30 23:25:00|156.29|153.49|156.08|153.28|156.29|153.49|156.08|153.28|0
1648683000000|2022-03-30 23:30:00|155.98|153.18|155.56|152.76|155.98|153.18|155.56|152.76|0
1648683300000|2022-03-30 23:35:00|155.5|152.7|155.45|152.65|155.56|152.76|155.35|152.55|0
1648683600000|2022-03-30 23:40:00|155.56|152.76|155.56|152.76|155.66|152.86|155.35|152.55|0
1648683900000|2022-03-30 23:45:00|155.45|152.65|155.34|152.54|155.45|152.65|155.14|152.34|0
1648684200000|2022-03-30 23:50:00|155.45|152.65|155.55|152.75|155.66|152.86|155.24|152.44|0
1648684500000|2022-03-30 23:55:00|155.5|152.7|155.44|152.64|155.55|152.75|155.34|152.54|0
1648684800000|2022-03-31 00:00:00|155.55|152.75|155.23|152.43|155.65|152.85|155.23|152.43|0
1648685100000|2022-03-31 00:05:00|155.34|152.54|155.54|152.74|155.55|152.75|155.23|152.43|0
1648685400000|2022-03-31 00:10:00|155.44|152.64|157.64|154.84|158.48|155.68|155.23|152.43|0
1648685700000|2022-03-31 00:15:00|157.74|154.94|157.42|154.62|157.95|155.15|156.59|153.79|0
1648686000000|2022-03-31 00:20:00|157.48|154.68|157.32|154.52|158.27|155.47|157.21|154.41|0
1648686300000|2022-03-31 00:25:00|157.21|154.41|157.84|155.04|157.95|155.15|157.11|154.31|0
1648686600000|2022-03-31 00:30:00|157.74|154.94|159|156.2|159.64|156.84|157.74|154.94|0
1648686900000|2022-03-31 00:35:00|159.11|156.31|159.95|157.15|159.95|157.15|158.68|155.88|0
1648687200000|2022-03-31 00:40:00|160.06|157.26|161.23|158.43|161.87|159.07|159.85|157.05|0
1648687500000|2022-03-31 00:45:00|161.33|158.53|160.91|158.11|161.33|158.53|160.48|157.68|0
1648687800000|2022-03-31 00:50:00|160.8|158|161.22|158.42|161.44|158.64|160.74|157.94|0
1648688100000|2022-03-31 00:55:00|161.17|158.37|160.09|157.29|161.44|158.64|159.77|156.97|0
1648688400000|2022-03-31 01:00:00|160.04|157.24|159.88|157.08|160.41|157.61|159.88|157.08|0
1648688700000|2022-03-31 01:05:00|159.99|157.19|159.34|156.54|159.99|157.19|159.13|156.33|0
1648689000000|2022-03-31 01:10:00|159.4|156.6|159.24|156.44|159.45|156.65|158.81|156.01|0
1648689300000|2022-03-31 01:15:00|159.34|156.54|159.23|156.43|159.45|156.65|159.02|156.22|0
1648689600000|2022-03-31 01:20:00|159.13|156.33|158.91|156.11|159.34|156.54|158.91|156.11|0
1648689900000|2022-03-31 01:25:00|159.02|156.22|159.44|156.64|159.55|156.75|158.91|156.11|0
1648690200000|2022-03-31 01:30:00|159.34|156.54|159.87|157.07|159.97|157.17|159.02|156.22|0
1648690500000|2022-03-31 01:35:00|159.97|157.17|159.01|156.21|159.97|157.17|158.91|156.11|0
1648690800000|2022-03-31 01:40:00|158.91|156.11|158.9|156.1|159.22|156.42|158.69|155.89|0
1648691100000|2022-03-31 01:45:00|159.01|156.21|158.95|156.15|159.33|156.53|158.69|155.89|0
1648691400000|2022-03-31 01:50:00|159.01|156.21|159.01|156.21|159.43|156.63|158.9|156.1|0
1648691700000|2022-03-31 01:55:00|158.9|156.1|159|156.2|159.01|156.21|158.79|155.99|0
1648692000000|2022-03-31 02:00:00|158.9|156.1|158.26|155.46|159|156.2|158.15|155.35|0
1648692300000|2022-03-31 02:05:00|158.42|155.62|158.58|155.78|158.79|155.99|158.15|155.35|0
1648692600000|2022-03-31 02:10:00|158.68|155.88|158.89|156.09|158.89|156.09|158.47|155.67|0
1648692900000|2022-03-31 02:15:00|159|156.2|158.89|156.09|159|156.2|158.78|155.98|0
1648693200000|2022-03-31 02:20:00|159|156.2|158.78|155.98|159.1|156.3|158.78|155.98|0
1648693500000|2022-03-31 02:25:00|158.89|156.09|158.78|155.98|158.99|156.19|158.57|155.77|0
1648693800000|2022-03-31 02:30:00|158.88|156.08|159.09|156.29|159.1|156.3|158.67|155.87|0
1648694100000|2022-03-31 02:35:00|159.2|156.4|159.62|156.82|159.84|157.04|159.2|156.4|0
1648694400000|2022-03-31 02:40:00|159.68|156.88|159.2|156.4|159.73|156.93|158.99|156.19|0
1648694700000|2022-03-31 02:45:00|158.98|156.18|159.09|156.29|159.2|156.4|158.88|156.08|0
1648695000000|2022-03-31 02:50:00|159.14|156.34|158.98|156.18|159.14|156.34|158.82|156.02|0
1648695300000|2022-03-31 02:55:00|158.92|156.12|158.87|156.07|159.19|156.39|158.77|155.97|0
1648695600000|2022-03-31 03:00:00|159.08|156.28|158.98|156.18|159.08|156.28|158.76|155.96|0
1648695900000|2022-03-31 03:05:00|158.92|156.12|158.55|155.75|159.08|156.28|158.55|155.75|0
1648696200000|2022-03-31 03:10:00|158.34|155.54|158.23|155.43|158.44|155.64|157.81|155.01|0
1648696500000|2022-03-31 03:15:00|158.34|155.54|158.33|155.53|158.55|155.75|158.23|155.43|0
1648696800000|2022-03-31 03:20:00|158.23|155.43|158.44|155.64|158.54|155.74|158.12|155.32|0
1648697100000|2022-03-31 03:25:00|158.54|155.74|158.65|155.85|158.65|155.85|158.43|155.63|0
1648697400000|2022-03-31 03:30:00|158.54|155.74|157.8|155|158.54|155.74|157.8|155|0
1648697700000|2022-03-31 03:35:00|157.69|154.89|157.48|154.68|157.8|155|156.95|154.15|0
1648698000000|2022-03-31 03:40:00|157.37|154.57|157.32|154.52|157.37|154.57|157.06|154.26|0
1648698300000|2022-03-31 03:45:00|157.37|154.57|157.26|154.46|157.48|154.68|157.26|154.46|0
1648698600000|2022-03-31 03:50:00|157.37|154.57|157.26|154.46|157.37|154.57|157.21|154.41|0
1648698900000|2022-03-31 03:55:00|157.37|154.57|157.05|154.25|157.47|154.67|156.94|154.14|0
1648699200000|2022-03-31 04:00:00|157.15|154.35|158.66|155.86|159.82|157.02|157.05|154.25|0
1648699500000|2022-03-31 04:05:00|158.71|155.91|158.55|155.75|158.87|156.07|158.55|155.75|0
1648699800000|2022-03-31 04:10:00|158.6|155.8|158.44|155.64|158.65|155.85|158.44|155.64|0
1648700100000|2022-03-31 04:15:00|158.38|155.58|158.75|155.95|158.76|155.96|158.33|155.53|0
1648700400000|2022-03-31 04:20:00|158.65|155.85|158.54|155.74|158.97|156.17|158.44|155.64|0
1648700700000|2022-03-31 04:25:00|158.44|155.64|158.01|155.21|158.49|155.69|158.01|155.21|0
1648701000000|2022-03-31 04:30:00|157.96|155.16|158.43|155.63|158.75|155.95|157.96|155.16|0
1648701300000|2022-03-31 04:35:00|158.33|155.53|158.53|155.73|158.64|155.84|158.32|155.52|0
1648701600000|2022-03-31 04:40:00|158.48|155.68|158.64|155.84|158.74|155.94|158.48|155.68|0
1648701900000|2022-03-31 04:45:00|158.53|155.73|158.64|155.84|158.95|156.15|158.53|155.73|0
1648702200000|2022-03-31 04:50:00|158.74|155.94|158.53|155.73|158.74|155.94|158.53|155.73|0
1648702500000|2022-03-31 04:55:00|158.58|155.78|158.63|155.83|158.74|155.94|158.47|155.67|0
1648702800000|2022-03-31 05:00:00|158.74|155.94|158.21|155.41|158.84|156.04|158|155.2|0
1648703100000|2022-03-31 05:05:00|158.1|155.3|157.47|154.67|158.42|155.62|157.26|154.46|0
1648703400000|2022-03-31 05:10:00|157.52|154.72|157.89|155.09|158.52|155.72|157.52|154.72|0
1648703700000|2022-03-31 05:15:00|157.99|155.19|157.57|154.77|158.1|155.3|157.36|154.56|0
1648704000000|2022-03-31 05:20:00|157.67|154.87|157.78|154.98|157.99|155.19|157.57|154.77|0
1648704300000|2022-03-31 05:25:00|157.67|154.87|157.35|154.55|157.72|154.92|157.14|154.34|0
1648704600000|2022-03-31 05:30:00|157.46|154.66|157.04|154.24|157.67|154.87|156.93|154.13|0
1648704900000|2022-03-31 05:35:00|157.14|154.34|156.61|153.81|157.56|154.76|156.61|153.81|0
1648705200000|2022-03-31 05:40:00|156.72|153.92|156.82|154.02|157.03|154.23|156.4|153.6|0
1648705500000|2022-03-31 05:45:00|156.72|153.92|156.71|153.91|157.14|154.34|156.61|153.81|0
1648705800000|2022-03-31 05:50:00|156.82|154.02|157.55|154.75|158.08|155.28|156.71|153.91|0
1648706100000|2022-03-31 05:55:00|157.6|154.8|157.97|155.17|158.13|155.33|157.55|154.75|0
1648706400000|2022-03-31 06:00:00|157.76|154.96|156.81|154.01|158.71|155.91|156.71|153.91|0
1648706700000|2022-03-31 06:05:00|156.92|154.12|157.55|154.75|157.65|154.85|156.71|153.91|0
1648707000000|2022-03-31 06:10:00|157.65|154.85|158.08|155.28|159.09|156.29|156.81|154.01|0
1648707300000|2022-03-31 06:15:00|158.02|155.22|157.65|154.85|158.08|155.28|157.02|154.22|0
1648707600000|2022-03-31 06:20:00|157.55|154.75|158.39|155.59|158.39|155.59|157.44|154.64|0
1648707900000|2022-03-31 06:25:00|158.33|155.53|158.22|155.42|158.39|155.59|157.7|154.9|0
1648708200000|2022-03-31 06:30:00|158.17|155.37|157.33|154.53|158.38|155.58|157.33|154.53|0
1648708500000|2022-03-31 06:35:00|157.54|154.74|157.22|154.42|157.7|154.9|156.81|154.01|0
1648708800000|2022-03-31 06:40:00|157.12|154.32|157.75|154.95|158.01|155.21|157.12|154.32|0
1648709100000|2022-03-31 06:45:00|157.85|155.05|157.95|155.15|158.27|155.47|157.59|154.79|0
1648709400000|2022-03-31 06:50:00|157.85|155.05|158.58|155.78|158.8|156|157.69|154.89|0
1648709700000|2022-03-31 06:55:00|158.37|155.57|158.84|156.04|158.9|156.1|158.11|155.31|0
1648710000000|2022-03-31 07:00:00|159|156.2|159.74|156.94|160.38|157.58|159|156.2|0
1648710300000|2022-03-31 07:05:00|159.54|157.14|158.38|155.98|159.65|157.25|158.27|155.87|0
1648710600000|2022-03-31 07:10:00|158.48|156.08|159.96|157.56|161.02|158.62|158.38|155.98|0
1648710900000|2022-03-31 07:15:00|160.07|157.67|160.27|157.87|162.63|160.23|159.95|157.55|0
1648711200000|2022-03-31 07:20:00|160.16|157.76|160.21|157.81|160.69|158.29|159.73|157.33|0
1648711500000|2022-03-31 07:25:00|160.16|157.76|159.52|157.12|160.69|158.29|159.46|157.06|0
1648711800000|2022-03-31 07:30:00|159.41|157.01|160.05|157.65|160.79|158.39|158.99|156.59|0
1648712100000|2022-03-31 07:35:00|159.94|157.54|160.47|158.07|160.79|158.39|159.94|157.54|0
1648712400000|2022-03-31 07:40:00|160.52|158.12|159.46|157.06|160.58|158.18|159.19|156.79|0
1648712700000|2022-03-31 07:45:00|159.41|157.01|159.19|156.79|159.51|157.11|158.77|156.37|0
1648713000000|2022-03-31 07:50:00|159.09|156.69|158.55|156.15|159.19|156.79|158.55|156.15|0
1648713300000|2022-03-31 07:55:00|158.66|156.26|158.88|156.48|159.19|156.79|157.65|155.25|0
1648713600000|2022-03-31 08:00:00|158.77|156.37|158.24|155.84|158.77|156.37|157.71|155.31|0
1648713900000|2022-03-31 08:05:00|158.29|155.89|157.4|155|158.66|156.26|156.98|154.58|0
1648714200000|2022-03-31 08:10:00|157.45|155.05|157.08|154.68|157.5|155.1|156.87|154.47|0
1648714500000|2022-03-31 08:15:00|156.97|154.57|157.29|154.89|157.5|155.1|156.24|153.84|0
1648714800000|2022-03-31 08:20:00|157.18|154.78|157.19|154.79|157.71|155.31|156.38|153.98|0
1648715100000|2022-03-31 08:25:00|157.08|154.68|157.66|155.26|157.71|155.31|156.98|154.58|0
1648715400000|2022-03-31 08:30:00|157.71|155.31|157.39|154.99|157.71|155.31|156.87|154.47|0
1648715700000|2022-03-31 08:35:00|157.34|154.94|156.66|154.26|157.6|155.2|156.55|154.15|0
1648716000000|2022-03-31 08:40:00|156.55|154.15|156.86|154.46|156.97|154.57|156.55|154.15|0
1648716300000|2022-03-31 08:45:00|156.76|154.36|156.76|154.36|156.86|154.46|156.55|154.15|0
1648716600000|2022-03-31 08:50:00|156.86|154.46|157.59|155.19|157.7|155.3|156.65|154.25|0
1648716900000|2022-03-31 08:55:00|157.7|155.3|157.91|155.51|158.54|156.14|157.59|155.19|0
1648717200000|2022-03-31 09:00:00|157.7|155.3|156.91|154.51|158.17|155.77|156.86|154.46|0
1648717500000|2022-03-31 09:05:00|156.96|154.56|156.75|154.35|157.17|154.77|156.54|154.14|0
1648717800000|2022-03-31 09:10:00|156.85|154.45|156.96|154.56|157.01|154.61|156.64|154.24|0
1648718100000|2022-03-31 09:15:00|156.85|154.45|158|155.6|158|155.6|156.85|154.45|0
1648718400000|2022-03-31 09:20:00|157.9|155.5|157.84|155.44|158|155.6|157.58|155.18|0
1648718700000|2022-03-31 09:25:00|157.9|155.5|157.58|155.18|157.9|155.5|157.16|154.76|0
1648719000000|2022-03-31 09:30:00|157.52|155.12|157.58|155.18|157.68|155.28|157.16|154.76|0
1648719300000|2022-03-31 09:35:00|157.47|155.07|157.26|154.86|157.63|155.23|157.05|154.65|0
1648719600000|2022-03-31 09:40:00|157.15|154.75|157.99|155.59|158.2|155.8|157.15|154.75|0
1648719900000|2022-03-31 09:45:00|158.04|155.64|157.47|155.07|158.1|155.7|157.36|154.96|0
1648720200000|2022-03-31 09:50:00|157.68|155.28|157.25|154.85|157.68|155.28|157.04|154.64|0
1648720500000|2022-03-31 09:55:00|157.46|155.06|157.04|154.64|157.78|155.38|157.04|154.64|0
1648720800000|2022-03-31 10:00:00|157.15|154.75|157.04|154.64|157.57|155.17|156.62|154.22|0
1648721100000|2022-03-31 10:05:00|156.93|154.53|157.14|154.74|157.46|155.06|156.83|154.43|0
1648721400000|2022-03-31 10:10:00|157.19|154.79|156.67|154.27|157.25|154.85|156.62|154.22|0
1648721700000|2022-03-31 10:15:00|156.83|154.43|156.2|153.8|157.45|155.05|156.2|153.8|0
1648722000000|2022-03-31 10:20:00|156.09|153.69|156.93|154.53|157.03|154.63|155.67|153.27|0
1648722300000|2022-03-31 10:25:00|157.03|154.63|157.24|154.84|157.45|155.05|156.71|154.31|0
1648722600000|2022-03-31 10:30:00|157.34|154.94|156.76|154.36|157.39|154.99|156.71|154.31|0
1648722900000|2022-03-31 10:35:00|156.82|154.42|156.45|154.05|157.97|155.57|156.08|153.68|0
1648723200000|2022-03-31 10:40:00|156.4|154|156.92|154.52|157.34|154.94|156.13|153.73|0
1648723500000|2022-03-31 10:45:00|157.02|154.62|156.6|154.2|157.34|154.94|156.5|154.1|0
1648723800000|2022-03-31 10:50:00|156.5|154.1|156.81|154.41|156.86|154.46|156.49|154.09|0
1648724100000|2022-03-31 10:55:00|156.7|154.3|155.55|153.15|156.7|154.3|155.45|153.05|0
1648724400000|2022-03-31 11:00:00|155.66|153.26|155.86|153.46|156.18|153.78|155.55|153.15|0
1648724700000|2022-03-31 11:05:00|155.97|153.57|155.55|153.15|155.97|153.57|154.92|152.52|0
1648725000000|2022-03-31 11:10:00|155.44|153.04|154.3|151.9|155.44|153.04|154.19|151.79|0
1648725300000|2022-03-31 11:15:00|154.4|152|154.51|152.11|156.26|153.86|153.71|151.31|0
1648725600000|2022-03-31 11:20:00|154.41|152.01|154|151.6|154.72|152.32|153.89|151.49|0
1648725900000|2022-03-31 11:25:00|153.89|151.49|153.06|150.66|154.1|151.7|152.96|150.56|0
1648726200000|2022-03-31 11:30:00|153.27|150.87|153.58|151.18|153.99|151.59|152.96|150.56|0
1648726500000|2022-03-31 11:35:00|153.37|150.97|154.3|151.9|154.56|152.16|153.37|150.97|0
1648726800000|2022-03-31 11:40:00|154.4|152|155.13|152.73|155.23|152.83|153.93|151.53|0
1648727100000|2022-03-31 11:45:00|155.28|152.88|155.8|153.4|155.85|153.45|155.13|152.73|0
1648727400000|2022-03-31 11:50:00|155.75|153.35|155.12|152.72|155.75|153.35|155.12|152.72|0
1648727700000|2022-03-31 11:55:00|155.23|152.83|155.95|153.55|156.27|153.87|155.12|152.72|0
1648728000000|2022-03-31 12:00:00|156.06|153.66|155.85|153.45|156.27|153.87|155.53|153.13|0
1648728300000|2022-03-31 12:05:00|155.95|153.55|156.47|154.07|156.89|154.49|155.79|153.39|0
1648728600000|2022-03-31 12:10:00|156.58|154.18|156.36|153.96|156.58|154.18|156.26|153.86|0
1648728900000|2022-03-31 12:15:00|156.47|154.07|155.84|153.44|156.47|154.07|155.74|153.34|0
1648729200000|2022-03-31 12:20:00|155.94|153.54|156.05|153.65|156.15|153.75|155.42|153.02|0
1648729500000|2022-03-31 12:25:00|156.15|153.75|156.25|153.85|156.46|154.06|155.94|153.54|0
1648729800000|2022-03-31 12:30:00|155.94|153.54|155.73|153.33|157.93|155.53|155.52|153.12|0
1648730100000|2022-03-31 12:35:00|155.94|153.54|155.15|152.75|156.15|153.75|154.48|152.08|0
1648730400000|2022-03-31 12:40:00|155.21|152.81|155|152.6|155.21|152.81|154.69|152.29|0
1648730700000|2022-03-31 12:45:00|155.1|152.7|154.79|152.39|155.1|152.7|154.27|151.87|0
1648731000000|2022-03-31 12:50:00|154.68|152.28|154.58|152.18|155.1|152.7|154.47|152.07|0
1648731300000|2022-03-31 12:55:00|154.42|152.02|155.51|153.11|155.93|153.53|154.42|152.02|0
1648731600000|2022-03-31 13:00:00|155.61|153.21|156.13|153.73|156.24|153.84|155.09|152.69|0
1648731900000|2022-03-31 13:05:00|156.03|153.63|155.3|152.9|156.76|154.36|155.19|152.79|0
1648732200000|2022-03-31 13:10:00|155.4|153|154.46|152.06|155.45|153.05|153.12|150.72|0
1648732500000|2022-03-31 13:15:00|154.67|152.27|153.84|151.44|154.88|152.48|152.91|150.51|0
1648732800000|2022-03-31 13:20:00|153.63|151.23|154.46|152.06|154.46|152.06|153.12|150.72|0
1648733100000|2022-03-31 13:25:00|154.56|152.16|152.29|149.89|154.67|152.27|152.29|149.89|0
1648733400000|2022-03-31 13:30:00|152.91|150.51|151.88|149.48|153.22|150.82|151.67|149.27|0
1648733700000|2022-03-31 13:35:00|151.57|149.17|151.67|149.27|151.67|149.27|149.23|146.83|0
1648734000000|2022-03-31 13:40:00|151.06|148.66|150.49|148.09|151.98|149.58|149.93|147.53|0
1648734300000|2022-03-31 13:45:00|150.54|148.14|151.32|148.92|151.83|149.43|147.22|144.82|0
1648734600000|2022-03-31 13:50:00|151.06|148.66|150.91|148.51|152.96|150.56|149.79|147.39|0
1648734900000|2022-03-31 13:55:00|150.81|148.41|152.03|149.63|152.65|150.25|149.99|147.59|0
1648735200000|2022-03-31 14:00:00|152.08|149.68|147.46|145.06|152.08|149.68|146.85|144.45|0
1648735500000|2022-03-31 14:05:00|147.66|145.26|148.06|145.66|149.37|146.97|147.56|145.16|0
1648735800000|2022-03-31 14:10:00|148.26|145.86|149.27|146.87|149.47|147.07|147.15|144.75|0
1648736100000|2022-03-31 14:15:00|149.37|146.97|149.27|146.87|150.29|147.89|148.16|145.76|0
1648736400000|2022-03-31 14:20:00|149.11|146.71|147.75|145.35|150.08|147.68|147.45|145.05|0
1648736700000|2022-03-31 14:25:00|147.65|145.25|149.06|146.66|149.52|147.12|146.75|144.35|0
1648737000000|2022-03-31 14:30:00|149.16|146.76|151.61|149.21|151.91|149.51|148.55|146.15|0
1648737300000|2022-03-31 14:35:00|151.81|149.41|150.26|147.86|153.01|150.61|150.06|147.66|0
1648737600000|2022-03-31 14:40:00|150.21|147.81|150.97|148.57|151.28|148.88|149.34|146.94|0
1648737900000|2022-03-31 14:45:00|150.77|148.37|153.44|151.04|154.06|151.66|150.56|148.16|0
1648738200000|2022-03-31 14:50:00|153.33|150.93|151.89|149.49|153.64|151.24|151.68|149.28|0
1648738500000|2022-03-31 14:55:00|152.1|149.7|153.04|150.64|154.78|152.38|152.1|149.7|0
1648738800000|2022-03-31 15:00:00|152.83|150.43|151.8|149.4|153.35|150.95|150.57|148.17|0
1648739100000|2022-03-31 15:05:00|151.7|149.3|151.8|149.4|152.42|150.02|150.36|147.96|0
1648739400000|2022-03-31 15:10:00|151.49|149.09|151.18|148.78|152.11|149.71|150.36|147.96|0
1648739700000|2022-03-31 15:15:00|151.49|149.09|150.56|148.16|151.59|149.19|149.95|147.55|0
1648740000000|2022-03-31 15:20:00|150.46|148.06|150.35|147.95|151.69|149.29|149.95|147.55|0
1648740300000|2022-03-31 15:25:00|150.46|148.06|149.64|147.24|150.46|148.06|149.13|146.73|0
1648740600000|2022-03-31 15:30:00|149.33|146.93|148.56|146.16|149.84|147.44|148.21|145.81|0
1648740900000|2022-03-31 15:35:00|148.62|146.22|149.12|146.72|149.94|147.54|148.01|145.61|0
1648741200000|2022-03-31 15:40:00|149.33|146.93|150.35|147.95|151.58|149.18|149.23|146.83|0
1648741500000|2022-03-31 15:45:00|150.24|147.84|149.73|147.33|150.24|147.84|149.32|146.92|0
1648741800000|2022-03-31 15:50:00|149.63|147.23|149.22|146.82|150.09|147.69|148.71|146.31|0
1648742100000|2022-03-31 15:55:00|149.32|146.92|150.54|148.14|150.54|148.14|149.12|146.72|0
1648742400000|2022-03-31 16:00:00|150.44|148.04|148.91|146.51|151.26|148.86|148.81|146.41|0
1648742700000|2022-03-31 16:05:00|148.81|146.41|149.11|146.71|149.52|147.12|148.5|146.1|0
1648743000000|2022-03-31 16:10:00|149.01|146.61|147.79|145.39|149.11|146.71|147.79|145.39|0
1648743300000|2022-03-31 16:15:00|147.69|145.29|148.09|145.69|148.8|146.4|147.49|145.09|0
1648743600000|2022-03-31 16:20:00|147.89|145.49|146.47|144.07|147.89|145.49|146.47|144.07|0
1648743900000|2022-03-31 16:25:00|146.37|143.97|146.57|144.17|146.67|144.27|145.67|143.27|0
1648744200000|2022-03-31 16:30:00|146.72|144.32|145.57|143.17|147.38|144.98|145.46|143.06|0
1648744500000|2022-03-31 16:35:00|145.67|143.27|146.67|144.27|147.07|144.67|145.36|142.96|0
1648744800000|2022-03-31 16:40:00|146.57|144.17|147.47|145.07|147.68|145.28|146.47|144.07|0
1648745100000|2022-03-31 16:45:00|147.68|145.28|147.27|144.87|147.98|145.58|146.56|144.16|0
1648745400000|2022-03-31 16:50:00|147.37|144.97|146.06|143.66|147.37|144.97|145.76|143.36|0
1648745700000|2022-03-31 16:55:00|145.96|143.56|145.35|142.95|146.46|144.06|145.15|142.75|0
1648746000000|2022-03-31 17:00:00|145.45|143.05|145.8|143.4|146.46|144.06|145.05|142.65|0
1648746300000|2022-03-31 17:05:00|145.75|143.35|145.05|142.65|146.36|143.96|144.95|142.55|0
1648746600000|2022-03-31 17:10:00|145.1|142.7|144.55|142.15|145.55|143.15|144.25|141.85|0
1648746900000|2022-03-31 17:15:00|144.45|142.05|145.85|143.45|145.95|143.55|143.85|141.45|0
1648747200000|2022-03-31 17:20:00|145.55|143.15|144.84|142.44|145.55|143.15|144.44|142.04|0
1648747500000|2022-03-31 17:25:00|144.64|142.24|146.55|144.15|146.75|144.35|144.44|142.04|0
1648747800000|2022-03-31 17:30:00|146.45|144.05|146.44|144.04|147.25|144.85|145.94|143.54|0
1648748100000|2022-03-31 17:35:00|146.24|143.84|145.64|143.24|146.24|143.84|145.24|142.84|0
1648748400000|2022-03-31 17:40:00|145.74|143.34|146.44|144.04|146.84|144.44|145.54|143.14|0
1648748700000|2022-03-31 17:45:00|146.54|144.14|146.94|144.54|147.04|144.64|146.14|143.74|0
1648749000000|2022-03-31 17:50:00|147.14|144.74|147.65|145.25|148.66|146.26|147.14|144.74|0
1648749300000|2022-03-31 17:55:00|147.54|145.14|146.43|144.03|147.95|145.55|146.43|144.03|0
1648749600000|2022-03-31 18:00:00|146.63|144.23|144.33|141.93|146.63|144.23|144.23|141.83|0
1648749900000|2022-03-31 18:05:00|144.43|142.03|143.93|141.53|144.83|142.43|143.43|141.03|0
1648750200000|2022-03-31 18:10:00|143.73|141.33|143.33|140.93|144.32|141.92|143.13|140.73|0
1648750500000|2022-03-31 18:15:00|143.23|140.83|142.93|140.53|143.53|141.13|142.44|140.04|0
1648750800000|2022-03-31 18:20:00|142.83|140.43|145.12|142.72|146.07|143.67|140.78|138.38|0
1648751100000|2022-03-31 18:25:00|145.02|142.62|145.42|143.02|145.62|143.22|143.73|141.33|0
1648751400000|2022-03-31 18:30:00|145.32|142.92|144.32|141.92|145.52|143.12|144.02|141.62|0
1648751700000|2022-03-31 18:35:00|144.22|141.82|145.26|142.86|145.91|143.51|143.72|141.32|0
1648752000000|2022-03-31 18:40:00|145.01|142.61|144.12|141.72|145.51|143.11|143.42|141.02|0
1648752300000|2022-03-31 18:45:00|144.22|141.82|144.21|141.81|145.01|142.61|143.42|141.02|0
1648752600000|2022-03-31 18:50:00|144.02|141.62|144.41|142.01|145.01|142.61|143.92|141.52|0
1648752900000|2022-03-31 18:55:00|144.11|141.71|146.2|143.8|146.2|143.8|144.11|141.71|0
1648753200000|2022-03-31 19:00:00|146.4|144|147.81|145.41|149.43|147.03|146.4|144|0
1648753500000|2022-03-31 19:05:00|147.71|145.31|148.21|145.81|148.82|146.42|147.1|144.7|0
1648753800000|2022-03-31 19:10:00|148.11|145.71|146.3|143.9|148.16|145.76|146|143.6|0
1648754100000|2022-03-31 19:15:00|146.2|143.8|144.9|142.5|146.4|144|144.6|142.2|0
1648754400000|2022-03-31 19:20:00|144.8|142.4|142.42|140.02|144.8|142.4|142.22|139.82|0
1648754700000|2022-03-31 19:25:00|142.52|140.12|142.22|139.82|143.01|140.61|141.24|138.84|0
1648755000000|2022-03-31 19:30:00|142.12|139.72|139.48|137.08|142.71|140.31|138.8|136.4|0
1648755300000|2022-03-31 19:35:00|139.38|136.98|140.55|138.15|141.63|139.23|138.8|136.4|0
1648755600000|2022-03-31 19:40:00|139.87|137.47|137.35|134.95|140.55|138.15|137.16|134.76|0
1648755900000|2022-03-31 19:45:00|137.45|135.05|134.4|132|139.18|136.78|134.4|132|0
1648756200000|2022-03-31 19:50:00|134.3|131.9|132.67|130.27|136.7|134.3|131.84|129.44|0
1648756500000|2022-03-31 19:55:00|132.11|129.71|128.16|125.76|133.52|131.12|126.87|124.47|0
1648756800000|2022-03-31 20:00:00|127.33|124.93|128.43|126.03|131.31|128.91|127.33|124.93|0
1648757100000|2022-03-31 20:05:00|128.53|126.13|129.82|127.42|130.01|127.61|127.88|125.48|0
1648757400000|2022-03-31 20:10:00|130.01|127.61|130.37|127.97|131.31|128.91|128.97|126.57|0
1648757700000|2022-03-31 20:15:00|130.38|127.58|130.19|127.39|131.04|128.24|129.73|126.93|0
1648758000000|2022-03-31 20:20:00|130.1|127.3|128.37|125.57|130.29|127.49|128.33|125.53|0
1648758300000|2022-03-31 20:25:00|128.33|125.53|128.98|126.18|129.26|126.46|127.96|125.16|0
1648758600000|2022-03-31 20:30:00|129.07|126.27|129.35|126.55|129.72|126.92|128.88|126.08|0
1648758900000|2022-03-31 20:35:00|129.11|126.31|129.63|126.83|130|127.2|129.11|126.31|0
1648759200000|2022-03-31 20:40:00|129.67|126.87|129.9|127.1|130.18|127.38|129.67|126.87|0
1648759500000|2022-03-31 20:45:00|130|127.2|130|127.2|130.37|127.57|129.16|126.36|0
1648759800000|2022-03-31 20:50:00|130.09|127.29|129.81|127.01|130.09|127.29|129.2|126.4|0
1648760100000|2022-03-31 20:55:00|129.9|127.1|129.85|127.05|130.08|127.28|129.62|126.82|0
1648760400000|2022-03-31 21:00:00|129.91|127.11|129.65|126.85|129.94|127.14|129.63|126.83|0
1648760700000|2022-03-31 21:05:00|129.63|126.83|129.61|126.81|129.74|126.94|129.57|126.77|0
1648761000000|2022-03-31 21:10:00|129.6|126.8|129.67|126.87|129.69|126.89|129.59|126.79|0
1648761300000|2022-03-31 21:15:00|129.65|126.85|129.69|126.89|129.71|126.91|129.64|126.84|0
1648761600000|2022-03-31 21:20:00|129.68|126.88|129.36|126.56|129.68|126.88|129.36|126.56|0
1648761900000|2022-03-31 21:25:00|129.45|126.65|128.98|126.18|129.54|126.74|128.98|126.18|0
1648762200000|2022-03-31 21:30:00|129.13|126.33|128.91|126.11|129.21|126.41|128.75|125.95|0
1648762500000|2022-03-31 21:35:00|128.9|126.1|128.64|125.84|128.91|126.11|128.56|125.76|0
1648762800000|2022-03-31 21:40:00|128.67|125.87|128.93|126.13|128.95|126.15|128.57|125.77|0
1648763100000|2022-03-31 21:45:00|128.84|126.04|128.96|126.16|129.22|126.42|128.84|126.04|0
1648763400000|2022-03-31 21:50:00|129.03|126.23|129.11|126.31|129.49|126.69|129.03|126.23|0
1648763700000|2022-03-31 21:55:00|129.17|126.37|129.5|126.7|129.66|126.86|129.17|126.37|0
1648764000000|2022-03-31 22:00:00|129.64|126.84|130.71|127.91|131.09|128.29|129.54|126.74|0
1648764300000|2022-03-31 22:05:00|130.62|127.82|130.34|127.54|130.9|128.1|130.24|127.44|0
1648764600000|2022-03-31 22:10:00|130.43|127.63|129.72|126.92|130.43|127.63|129.59|126.79|0
1648764900000|2022-03-31 22:15:00|129.77|126.97|129.12|126.32|129.91|127.11|128.84|126.04|0
1648765200000|2022-03-31 22:20:00|129.03|126.23|128.84|126.04|129.21|126.41|128.47|125.67|0
1648765500000|2022-03-31 22:25:00|128.93|126.13|128.56|125.76|129.02|126.22|128.56|125.76|0
1648765800000|2022-03-31 22:30:00|128.84|126.04|129.67|126.87|129.67|126.87|128.84|126.04|0
1648766100000|2022-03-31 22:35:00|129.72|126.92|129.95|127.15|130.14|127.34|129.67|126.87|0
1648766400000|2022-03-31 22:40:00|130.04|127.24|130.09|127.29|130.23|127.43|129.99|127.19|0
1648766700000|2022-03-31 22:45:00|130.13|127.33|129.95|127.15|130.42|127.62|129.95|127.15|0
1648767000000|2022-03-31 22:50:00|130.04|127.24|130.13|127.33|130.41|127.61|130.04|127.24|0
1648767300000|2022-03-31 22:55:00|130.22|127.42|130.13|127.33|130.22|127.42|129.85|127.05|0
1648767600000|2022-03-31 23:00:00|130.22|127.42|130.13|127.33|130.41|127.61|130.13|127.33|0
1648767900000|2022-03-31 23:05:00|130.03|127.23|130.22|127.42|130.31|127.51|129.84|127.04|0
1648768200000|2022-03-31 23:10:00|130.12|127.32|130.31|127.51|130.45|127.65|130.03|127.23|0
1648768500000|2022-03-31 23:15:00|130.22|127.42|130.31|127.51|130.68|127.88|130.03|127.23|0
1648768800000|2022-03-31 23:20:00|130.4|127.6|130.44|127.64|130.49|127.69|130.03|127.23|0
1648769100000|2022-03-31 23:25:00|130.4|127.6|130.49|127.69|130.49|127.69|130.21|127.41|0
1648769400000|2022-03-31 23:30:00|130.4|127.6|130.3|127.5|130.77|127.97|130.12|127.32|0
1648769700000|2022-03-31 23:35:00|130.39|127.59|130.67|127.87|130.77|127.97|130.39|127.59|0
1648770000000|2022-03-31 23:40:00|130.58|127.78|131.05|128.25|131.24|128.44|130.58|127.78|0
1648770300000|2022-03-31 23:45:00|130.95|128.15|130.2|127.4|130.95|128.15|130.2|127.4|0
1648770600000|2022-03-31 23:50:00|130.29|127.49|130.57|127.77|130.57|127.77|130.01|127.21|0
1648770900000|2022-03-31 23:55:00|130.67|127.87|130.38|127.58|130.67|127.87|130.29|127.49|0
1648771200000|2022-04-01 00:00:00|130.48|127.68|129.73|126.93|131.23|128.43|129.35|126.55|0
1648771500000|2022-04-01 00:05:00|129.82|127.02|129.91|127.11|130.48|127.68|129.35|126.55|0
1648771800000|2022-04-01 00:10:00|130.01|127.21|130.47|127.67|130.66|127.86|129.44|126.64|0
1648772100000|2022-04-01 00:15:00|130.38|127.58|129.26|126.46|130.57|127.77|129.16|126.36|0
1648772400000|2022-04-01 00:20:00|129.35|126.55|129.81|127.01|130.09|127.29|129.16|126.36|0
1648772700000|2022-04-01 00:25:00|129.72|126.92|129.16|126.36|129.72|126.92|128.97|126.17|0
1648773000000|2022-04-01 00:30:00|129.25|126.45|128.6|125.8|129.34|126.54|128.6|125.8|0
1648773300000|2022-04-01 00:35:00|128.69|125.89|129.62|126.82|129.62|126.82|128.23|125.43|0
1648773600000|2022-04-01 00:40:00|129.71|126.91|129.99|127.19|130.27|127.47|129.25|126.45|0
1648773900000|2022-04-01 00:45:00|129.9|127.1|129.75|126.95|130.18|127.38|129.62|126.82|0
1648774200000|2022-04-01 00:50:00|129.8|127|129.52|126.72|129.8|127|129.15|126.35|0
1648774500000|2022-04-01 00:55:00|129.61|126.81|130.36|127.56|130.36|127.56|129.15|126.35|0
1648774800000|2022-04-01 01:00:00|130.27|127.47|130.08|127.28|130.36|127.56|129.61|126.81|0
1648775100000|2022-04-01 01:05:00|130.17|127.37|130.36|127.56|130.45|127.65|129.89|127.09|0
1648775400000|2022-04-01 01:10:00|130.31|127.51|130.54|127.74|130.73|127.93|130.07|127.27|0
1648775700000|2022-04-01 01:15:00|130.45|127.65|130.73|127.93|131.1|128.3|130.26|127.46|0
1648776000000|2022-04-01 01:20:00|130.82|128.02|131.1|128.3|131.29|128.49|130.73|127.93|0
1648776300000|2022-04-01 01:25:00|131.15|128.35|130.91|128.11|131.15|128.35|130.44|127.64|0
1648776600000|2022-04-01 01:30:00|130.82|128.02|130.72|127.92|130.91|128.11|130.35|127.55|0
1648776900000|2022-04-01 01:35:00|130.81|128.01|129.69|126.89|130.81|128.01|129.32|126.52|0
1648777200000|2022-04-01 01:40:00|129.6|126.8|129.97|127.17|130.25|127.45|129.59|126.79|0
1648777500000|2022-04-01 01:45:00|129.87|127.07|129.78|126.98|130.06|127.26|129.5|126.7|0
1648777800000|2022-04-01 01:50:00|129.73|126.93|129.87|127.07|130.71|127.91|129.73|126.93|0
1648778100000|2022-04-01 01:55:00|129.96|127.16|130.15|127.35|130.34|127.54|129.87|127.07|0
1648778400000|2022-04-01 02:00:00|130.05|127.25|130.33|127.53|130.8|128|129.96|127.16|0
1648778700000|2022-04-01 02:05:00|130.38|127.58|129.96|127.16|130.52|127.72|129.96|127.16|0
1648779000000|2022-04-01 02:10:00|129.86|127.06|130.42|127.62|130.56|127.76|129.86|127.06|0
1648779300000|2022-04-01 02:15:00|130.47|127.67|130.51|127.71|130.61|127.81|130.33|127.53|0
1648779600000|2022-04-01 02:20:00|130.47|127.67|130.32|127.52|130.51|127.71|129.86|127.06|0
1648779900000|2022-04-01 02:25:00|130.23|127.43|130.23|127.43|130.42|127.62|130.14|127.34|0
1648780200000|2022-04-01 02:30:00|130.32|127.52|130.6|127.8|130.7|127.9|130.23|127.43|0
1648780500000|2022-04-01 02:35:00|130.65|127.85|131.16|128.36|131.26|128.46|130.51|127.71|0
1648780800000|2022-04-01 02:40:00|131.07|128.27|131.44|128.64|131.73|128.93|131.07|128.27|0
1648781100000|2022-04-01 02:45:00|131.35|128.55|131.82|129.02|131.82|129.02|131.25|128.45|0
1648781400000|2022-04-01 02:50:00|131.72|128.92|131.44|128.64|131.91|129.11|131.44|128.64|0
1648781700000|2022-04-01 02:55:00|131.53|128.73|131.72|128.92|131.82|129.02|131.53|128.73|0
1648782000000|2022-04-01 03:00:00|131.81|129.01|132.66|129.86|132.8|130|131.81|129.01|0
1648782300000|2022-04-01 03:05:00|132.57|129.77|132.09|129.29|132.57|129.77|132|129.2|0
1648782600000|2022-04-01 03:10:00|132.19|129.39|132.47|129.67|132.47|129.67|132.09|129.29|0
1648782900000|2022-04-01 03:15:00|132.56|129.76|132.56|129.76|132.75|129.95|132.47|129.67|0
1648783200000|2022-04-01 03:20:00|132.47|129.67|132.47|129.67|132.66|129.86|131.29|128.49|0
1648783500000|2022-04-01 03:25:00|132.56|129.76|132.27|129.47|132.56|129.76|132.18|129.38|0
1648783800000|2022-04-01 03:30:00|132.18|129.38|131.99|129.19|132.37|129.57|131.99|129.19|0
1648784100000|2022-04-01 03:35:00|132.08|129.28|131.7|128.9|132.08|129.28|131.52|128.72|0
1648784400000|2022-04-01 03:40:00|131.61|128.81|131.7|128.9|131.99|129.19|131.51|128.71|0
1648784700000|2022-04-01 03:45:00|131.8|129|131.79|128.99|131.8|129|131.61|128.81|0
1648785000000|2022-04-01 03:50:00|131.89|129.09|131.6|128.8|131.98|129.18|131.6|128.8|0
1648785300000|2022-04-01 03:55:00|131.51|128.71|131.79|128.99|131.79|128.99|131.41|128.61|0
1648785600000|2022-04-01 04:00:00|131.88|129.08|131.5|128.7|131.88|129.08|131.5|128.7|0
1648785900000|2022-04-01 04:05:00|131.6|128.8|131.79|128.99|131.79|128.99|131.5|128.7|0
1648786200000|2022-04-01 04:10:00|131.69|128.89|131.78|128.98|131.78|128.98|131.59|128.79|0
1648786500000|2022-04-01 04:15:00|131.69|128.89|131.97|129.17|131.97|129.17|131.69|128.89|0
1648786800000|2022-04-01 04:20:00|131.88|129.08|131.87|129.07|131.97|129.17|131.78|128.98|0
1648787100000|2022-04-01 04:25:00|131.78|128.98|131.68|128.88|131.78|128.98|131.63|128.83|0
1648787400000|2022-04-01 04:30:00|131.59|128.79|131.49|128.69|131.78|128.98|131.49|128.69|0
1648787700000|2022-04-01 04:35:00|131.44|128.64|131.21|128.41|131.49|128.69|131.21|128.41|0
1648788000000|2022-04-01 04:40:00|131.02|128.22|130.64|127.84|131.11|128.31|130.45|127.65|0
1648788300000|2022-04-01 04:45:00|130.55|127.75|130.83|128.03|130.92|128.12|130.55|127.75|0
1648788600000|2022-04-01 04:50:00|130.73|127.93|130.45|127.65|130.73|127.93|130.26|127.46|0
1648788900000|2022-04-01 04:55:00|131.04|128.24|131.93|129.13|132.31|129.51|129.55|126.75|0
1648789200000|2022-04-01 05:00:00|131.84|129.04|132.31|129.51|132.31|129.51|131.65|128.85|0
1648789500000|2022-04-01 05:05:00|132.21|129.41|132.3|129.5|132.49|129.69|132.12|129.32|0
1648789800000|2022-04-01 05:10:00|132.21|129.41|133.06|130.26|133.15|130.35|131.93|129.13|0
1648790100000|2022-04-01 05:15:00|133.15|130.35|133.06|130.26|133.25|130.45|132.87|130.07|0
1648790400000|2022-04-01 05:20:00|132.96|130.16|132.68|129.88|133.15|130.35|132.58|129.78|0
1648790700000|2022-04-01 05:25:00|132.49|129.69|132.48|129.68|132.68|129.88|132.44|129.64|0
1648791000000|2022-04-01 05:30:00|132.58|129.78|132.01|129.21|132.58|129.78|132.01|129.21|0
1648791300000|2022-04-01 05:35:00|132.11|129.31|131.45|128.65|132.2|129.4|131.35|128.55|0
1648791600000|2022-04-01 05:40:00|131.54|128.74|131.91|129.11|132.01|129.21|131.45|128.65|0
1648791900000|2022-04-01 05:45:00|131.82|129.02|131.72|128.92|131.91|129.11|131.58|128.78|0
1648792200000|2022-04-01 05:50:00|131.63|128.83|131.16|128.36|131.63|128.83|130.88|128.08|0
1648792500000|2022-04-01 05:55:00|131.25|128.45|130.88|128.08|131.25|128.45|130.88|128.08|0
1648792800000|2022-04-01 06:00:00|130.69|127.89|131.25|128.45|131.34|128.54|130.22|127.42|0
1648793100000|2022-04-01 06:05:00|131.15|128.35|130.78|127.98|131.25|128.45|130.31|127.51|0
1648793400000|2022-04-01 06:10:00|130.68|127.88|130.96|128.16|130.96|128.16|130.5|127.7|0
1648793700000|2022-04-01 06:15:00|130.87|128.07|131.71|128.91|131.71|128.91|130.78|127.98|0
1648794000000|2022-04-01 06:20:00|131.9|129.1|132.93|130.13|133.12|130.32|131.9|129.1|0
1648794300000|2022-04-01 06:25:00|133.03|130.23|132.65|129.85|133.41|130.61|132.55|129.75|0
1648794600000|2022-04-01 06:30:00|132.55|129.75|132.36|129.56|133.12|130.32|132.36|129.56|0
1648794900000|2022-04-01 06:35:00|132.27|129.47|133.21|130.41|133.4|130.6|132.22|129.42|0
1648795200000|2022-04-01 06:40:00|133.12|130.32|133.63|130.83|133.68|130.88|133.02|130.22|0
1648795500000|2022-04-01 06:45:00|133.59|130.79|133.78|130.98|133.97|131.17|133.59|130.79|0
1648795800000|2022-04-01 06:50:00|133.73|130.93|133.68|130.88|134.01|131.21|133.39|130.59|0
1648796100000|2022-04-01 06:55:00|133.58|130.78|133.68|130.88|133.96|131.16|133.11|130.31|0
1648796400000|2022-04-01 07:00:00|133.58|130.78|132.92|130.12|133.68|130.88|132.63|129.83|0
1648796700000|2022-04-01 07:05:00|132.91|130.51|132.86|130.46|133.05|130.65|132.15|129.75|0
1648797000000|2022-04-01 07:10:00|132.72|130.32|132.05|129.65|133.38|130.98|131.77|129.37|0
1648797300000|2022-04-01 07:15:00|132.19|129.79|133.28|130.88|133.47|131.07|131.96|129.56|0
1648797600000|2022-04-01 07:20:00|133.23|130.83|134.13|131.73|134.89|132.49|133.18|130.78|0
1648797900000|2022-04-01 07:25:00|133.85|131.45|133.09|130.69|134.04|131.64|133.09|130.69|0
1648798200000|2022-04-01 07:30:00|132.8|130.4|131.86|129.46|133.18|130.78|131.86|129.46|0
1648798500000|2022-04-01 07:35:00|131.95|129.55|132.23|129.83|132.32|129.92|131.1|128.7|0
1648798800000|2022-04-01 07:40:00|132.14|129.74|132.32|129.92|132.8|130.4|131.66|129.26|0
1648799100000|2022-04-01 07:45:00|132.13|129.73|132.89|130.49|133.17|130.77|132.13|129.73|0
1648799400000|2022-04-01 07:50:00|132.98|130.58|133.83|131.43|133.83|131.43|132.84|130.44|0
1648799700000|2022-04-01 07:55:00|133.93|131.53|133.4|131|133.93|131.53|132.98|130.58|0
1648800000000|2022-04-01 08:00:00|133.26|130.86|134.31|131.91|134.31|131.91|132.93|130.53|0
1648800300000|2022-04-01 08:05:00|134.4|132|133.73|131.33|134.4|132|133.45|131.05|0
1648800600000|2022-04-01 08:10:00|133.68|131.28|133.16|130.76|134.3|131.9|133.16|130.76|0
1648800900000|2022-04-01 08:15:00|133.26|130.86|133.25|130.85|133.78|131.38|132.83|130.43|0
1648801200000|2022-04-01 08:20:00|133.35|130.95|133.82|131.42|134.11|131.71|133.25|130.85|0
1648801500000|2022-04-01 08:25:00|133.73|131.33|134.01|131.61|134.3|131.9|133.53|131.13|0
1648801800000|2022-04-01 08:30:00|133.96|131.56|133.72|131.32|133.96|131.56|133.25|130.85|0
1648802100000|2022-04-01 08:35:00|133.82|131.42|133.25|130.85|134.1|131.7|133.25|130.85|0
1648802400000|2022-04-01 08:40:00|133.29|130.89|134.38|131.98|134.38|131.98|133.25|130.85|0
1648802700000|2022-04-01 08:45:00|134.48|132.08|134.38|131.98|134.76|132.36|134.1|131.7|0
1648803000000|2022-04-01 08:50:00|134.48|132.08|134.52|132.12|134.67|132.27|134.09|131.69|0
1648803300000|2022-04-01 08:55:00|134.47|132.07|134.38|131.98|134.47|132.07|134.09|131.69|0
1648803600000|2022-04-01 09:00:00|134.23|131.83|133.52|131.12|134.23|131.83|133.33|130.93|0
1648803900000|2022-04-01 09:05:00|133.61|131.21|132.95|130.55|133.61|131.21|132.76|130.36|0
1648804200000|2022-04-01 09:10:00|132.85|130.45|133.33|130.93|133.52|131.12|132.76|130.36|0
1648804500000|2022-04-01 09:15:00|133.37|130.97|133.13|130.73|133.51|131.11|132.85|130.45|0
1648804800000|2022-04-01 09:20:00|133.04|130.64|133.89|131.49|135.32|132.92|132.38|129.98|0
1648805100000|2022-04-01 09:25:00|133.99|131.59|134.17|131.77|134.27|131.87|133.8|131.4|0
1648805400000|2022-04-01 09:30:00|134.27|131.87|135.51|133.11|135.99|133.59|134.27|131.87|0
1648805700000|2022-04-01 09:35:00|135.61|133.21|135.12|132.72|135.89|133.49|135.12|132.72|0
1648806000000|2022-04-01 09:40:00|135.03|132.63|134.64|132.24|135.12|132.72|134.17|131.77|0
1648806300000|2022-04-01 09:45:00|134.74|132.34|134.36|131.96|134.84|132.44|133.98|131.58|0
1648806600000|2022-04-01 09:50:00|134.45|132.05|135.21|132.81|135.6|133.2|134.45|132.05|0
1648806900000|2022-04-01 09:55:00|135.4|133|135.45|133.05|135.79|133.39|135.02|132.62|0
1648807200000|2022-04-01 10:00:00|135.4|133|135.25|132.85|138.78|136.38|135.25|132.85|0
1648807500000|2022-04-01 10:05:00|135.2|132.8|135.63|133.23|135.63|133.23|134.96|132.56|0
1648807800000|2022-04-01 10:10:00|135.54|133.14|135.2|132.8|135.73|133.33|135.06|132.66|0
1648808100000|2022-04-01 10:15:00|135.25|132.85|135.39|132.99|135.44|133.04|135.05|132.65|0
1648808400000|2022-04-01 10:20:00|135.34|132.94|135.05|132.65|135.43|133.03|135.05|132.65|0
1648808700000|2022-04-01 10:25:00|135.24|132.84|135.62|133.22|135.72|133.32|135.15|132.75|0
1648809000000|2022-04-01 10:30:00|135.48|133.08|135.62|133.22|135.81|133.41|135.24|132.84|0
1648809300000|2022-04-01 10:35:00|135.53|133.13|134.61|132.21|135.62|133.22|134.57|132.17|0
1648809600000|2022-04-01 10:40:00|134.66|132.26|134.56|132.16|134.85|132.45|134.42|132.02|0
1648809900000|2022-04-01 10:45:00|134.66|132.26|134.37|131.97|134.66|132.26|134.08|131.68|0
1648810200000|2022-04-01 10:50:00|134.28|131.88|134.08|131.68|134.37|131.97|133.99|131.59|0
1648810500000|2022-04-01 10:55:00|134.18|131.78|134.84|132.44|135.13|132.73|133.89|131.49|0
1648810800000|2022-04-01 11:00:00|134.75|132.35|134.84|132.44|135.32|132.92|134.75|132.35|0
1648811100000|2022-04-01 11:05:00|134.94|132.54|134.94|132.54|135.32|132.92|134.79|132.39|0
1648811400000|2022-04-01 11:10:00|135.03|132.63|134.17|131.77|135.03|132.63|134.07|131.67|0
1648811700000|2022-04-01 11:15:00|134.07|131.67|134.17|131.77|134.6|132.2|134.07|131.67|0
1648812000000|2022-04-01 11:20:00|134.07|131.67|134.45|132.05|134.64|132.24|133.98|131.58|0
1648812300000|2022-04-01 11:25:00|134.36|131.96|134.16|131.76|134.55|132.15|134.16|131.76|0
1648812600000|2022-04-01 11:30:00|134.07|131.67|134.35|131.95|134.35|131.95|133.88|131.48|0
1648812900000|2022-04-01 11:35:00|134.16|131.76|134.25|131.85|134.35|131.95|133.87|131.47|0
1648813200000|2022-04-01 11:40:00|134.16|131.76|134.16|131.76|134.25|131.85|134.06|131.66|0
1648813500000|2022-04-01 11:45:00|134.06|131.66|134.54|132.14|134.54|132.14|134.06|131.66|0
1648813800000|2022-04-01 11:50:00|133.36|130.96|133.17|130.77|133.36|130.96|133.17|130.77|0
1648814100000|2022-04-01 11:55:00|133.21|130.81|133.35|130.95|133.35|130.95|133.07|130.67|0
1648814400000|2022-04-01 12:00:00|133.26|130.86|132.88|130.48|133.35|130.95|132.83|130.43|0
1648814700000|2022-04-01 12:05:00|132.97|130.57|133.83|131.43|133.83|131.43|132.97|130.57|0
1648815000000|2022-04-01 12:10:00|133.73|131.33|133.44|131.04|133.92|131.52|133.44|131.04|0
1648815300000|2022-04-01 12:15:00|133.35|130.95|133.44|131.04|134.11|131.71|133.35|130.95|0
1648815600000|2022-04-01 12:20:00|133.54|131.14|133.92|131.52|134.11|131.71|133.44|131.04|0
1648815900000|2022-04-01 12:25:00|133.96|131.56|133.72|131.32|134.25|131.85|132.96|130.56|0
1648816200000|2022-04-01 12:30:00|133.77|131.37|131.25|128.85|133.82|131.42|130.88|128.48|0
1648816500000|2022-04-01 12:35:00|131.3|128.9|131.15|128.75|131.73|129.33|130.68|128.28|0
1648816800000|2022-04-01 12:40:00|131.25|128.85|130.11|127.71|131.25|128.85|129.64|127.24|0
1648817100000|2022-04-01 12:45:00|130.06|127.66|129.92|127.52|130.68|128.28|129.92|127.52|0
1648817400000|2022-04-01 12:50:00|129.83|127.43|129.55|127.15|130.02|127.62|128.89|126.49|0
1648817700000|2022-04-01 12:55:00|129.45|127.05|129.17|126.77|129.83|127.43|129.08|126.68|0
1648818000000|2022-04-01 13:00:00|129.08|126.68|127.86|125.46|129.36|126.96|127.86|125.46|0
1648818300000|2022-04-01 13:05:00|127.96|125.56|129.17|126.77|129.26|126.86|127.96|125.56|0
1648818600000|2022-04-01 13:10:00|129.21|126.81|130.01|127.61|130.01|127.61|129.07|126.67|0
1648818900000|2022-04-01 13:15:00|130.1|127.7|130.76|128.36|131.04|128.64|130.1|127.7|0
1648819200000|2022-04-01 13:20:00|130.85|128.45|130.19|127.79|131.13|128.73|130.1|127.7|0
1648819500000|2022-04-01 13:25:00|130.38|127.98|129.16|126.76|130.57|128.17|129.16|126.76|0
1648819800000|2022-04-01 13:30:00|129.34|126.94|127.11|124.71|130.09|127.69|127.11|124.71|0
1648820100000|2022-04-01 13:35:00|127.2|124.8|126.57|124.17|128.71|126.31|125.78|123.38|0
1648820400000|2022-04-01 13:40:00|126.67|124.27|126.17|123.29|127.18|124.36|125.43|122.55|0
1648820700000|2022-04-01 13:45:00|126.26|123.38|127.18|124.3|128.01|125.13|125.43|122.55|0
1648821000000|2022-04-01 13:50:00|127.09|124.21|123.88|121|127.46|124.58|123.42|120.54|0
1648821300000|2022-04-01 13:55:00|123.69|120.81|125.24|122.36|125.43|122.55|123.51|120.63|0
1648821600000|2022-04-01 14:00:00|125.47|122.59|124.15|121.27|126.07|123.19|122.88|120|0
1648821900000|2022-04-01 14:05:00|124.33|121.45|124.42|121.54|125.61|122.73|123.96|121.08|0
1648822200000|2022-04-01 14:10:00|124.6|121.72|127.08|124.2|127.45|124.57|124.6|121.72|0
1648822500000|2022-04-01 14:15:00|126.98|124.1|121.73|118.85|126.98|124.1|121.64|118.76|0
1648822800000|2022-04-01 14:20:00|121.91|119.03|120.9|118.02|122.46|119.58|119.58|116.7|0
1648823100000|2022-04-01 14:25:00|121.17|118.29|120.45|117.57|121.53|118.65|119.83|116.95|0
1648823400000|2022-04-01 14:30:00|120.81|117.93|122.25|119.37|122.34|119.46|120.72|117.84|0
1648823700000|2022-04-01 14:35:00|122.52|119.64|121.53|118.65|123.06|120.18|121.08|118.2|0
1648824000000|2022-04-01 14:40:00|121.35|118.47|121.79|118.91|121.97|119.09|119.91|117.03|0
1648824300000|2022-04-01 14:45:00|121.7|118.82|123.05|120.17|123.87|120.99|121.61|118.73|0
1648824600000|2022-04-01 14:50:00|123.24|120.36|124.78|121.9|124.87|121.99|122.69|119.81|0
1648824900000|2022-04-01 14:55:00|124.87|121.99|123.72|121.32|125.15|122.32|123.35|120.95|0
1648825200000|2022-04-01 15:00:00|123.54|121.14|123.44|121.04|124.08|121.68|122.99|120.59|0
1648825500000|2022-04-01 15:05:00|123.35|120.95|124.99|122.59|125.36|122.96|122.9|120.5|0
1648825800000|2022-04-01 15:10:00|124.9|122.5|122.94|120.54|126.02|123.62|122.58|120.18|0
1648826100000|2022-04-01 15:15:00|122.76|120.36|123.12|120.72|123.58|121.18|122.13|119.73|0
1648826400000|2022-04-01 15:20:00|123.22|120.82|123.3|120.9|124.4|122|122.4|120|0
1648826700000|2022-04-01 15:25:00|123.4|121|122.21|119.81|123.85|121.45|122.12|119.72|0
1648827000000|2022-04-01 15:30:00|122.49|120.09|121.13|118.73|122.49|120.09|120.68|118.28|0
1648827300000|2022-04-01 15:35:00|121.22|118.82|119.43|117.03|121.22|118.82|118.81|116.41|0
1648827600000|2022-04-01 15:40:00|119.38|116.98|117.83|115.43|119.38|116.98|117.57|115.17|0
1648827900000|2022-04-01 15:45:00|117.66|115.26|118.24|115.84|119.04|116.64|115.61|113.21|0
1648828200000|2022-04-01 15:50:00|117.98|115.58|119.84|117.44|120.28|117.88|117.62|115.22|0
1648828500000|2022-04-01 15:55:00|119.52|117.12|117.53|115.13|119.52|117.12|116.83|114.43|0
1648828800000|2022-04-01 16:00:00|117.18|114.78|116.34|113.94|117.66|115.26|116.3|113.9|0
1648829100000|2022-04-01 16:05:00|116.21|113.81|117.43|115.03|117.43|115.03|115.34|112.94|0
1648829400000|2022-04-01 16:10:00|117.52|115.12|117.69|115.29|117.87|115.47|116.64|114.24|0
1648829700000|2022-04-01 16:15:00|117.78|115.38|117.17|114.77|118.22|115.82|116.38|113.98|0
1648830000000|2022-04-01 16:20:00|116.99|114.59|118.04|115.64|118.48|116.08|116.9|114.5|0
1648830300000|2022-04-01 16:25:00|118.39|115.99|119.01|116.61|119.1|116.7|117.78|115.38|0
1648830600000|2022-04-01 16:30:00|118.83|116.43|116.11|113.71|118.83|116.43|115.68|113.28|0
1648830900000|2022-04-01 16:35:00|115.89|113.49|116.63|114.23|116.81|114.41|115.24|112.84|0
1648831200000|2022-04-01 16:40:00|116.55|114.15|118.12|115.72|118.3|115.9|115.94|113.54|0
1648831500000|2022-04-01 16:45:00|118.3|115.9|118.47|116.07|118.56|116.16|116.98|114.58|0
1648831800000|2022-04-01 16:50:00|118.38|115.98|118.21|115.81|118.74|116.34|117.06|114.66|0
1648832100000|2022-04-01 16:55:00|118.29|115.89|117.24|114.84|118.91|116.51|117.15|114.75|0
1648832400000|2022-04-01 17:00:00|117.41|115.01|116.24|113.84|117.76|115.36|115.8|113.4|0
1648832700000|2022-04-01 17:05:00|116.32|113.92|116.06|113.66|117.46|115.06|116.06|113.66|0
1648833000000|2022-04-01 17:10:00|116.01|113.61|115.27|112.87|116.01|113.61|114.84|112.44|0
1648833300000|2022-04-01 17:15:00|115.19|112.79|115.36|112.96|115.53|113.13|114.67|112.27|0
1648833600000|2022-04-01 17:20:00|115.45|113.05|115.88|113.48|115.97|113.57|113.8|111.4|0
1648833900000|2022-04-01 17:25:00|115.79|113.39|115.53|113.13|115.97|113.57|115.01|112.61|0
1648834200000|2022-04-01 17:30:00|115.44|113.04|115.53|113.13|116.49|114.09|115.27|112.87|0
1648834500000|2022-04-01 17:35:00|115.44|113.04|118.51|116.11|119.04|116.64|115.44|113.04|0
1648834800000|2022-04-01 17:40:00|118.6|116.2|118.77|116.37|119.84|117.44|118.33|115.93|0
1648835100000|2022-04-01 17:45:00|118.59|116.19|118.46|116.06|118.68|116.28|117.8|115.4|0
1648835400000|2022-04-01 17:50:00|118.24|115.84|116.79|114.39|118.41|116.01|116.4|114|0
1648835700000|2022-04-01 17:55:00|116.75|114.35|117.62|115.22|118.07|115.67|116.48|114.08|0
1648836000000|2022-04-01 18:00:00|117.54|115.14|120.29|117.89|120.29|117.89|117.27|114.87|0
1648836300000|2022-04-01 18:05:00|120.2|117.8|120.47|118.07|121.82|119.42|119.75|117.35|0
1648836600000|2022-04-01 18:10:00|120.29|117.89|123.34|120.94|123.34|120.94|119.48|117.08|0
1648836900000|2022-04-01 18:15:00|121.22|118.82|120.86|118.46|122.12|119.72|120.68|118.28|0
1648837200000|2022-04-01 18:20:00|120.77|118.37|121.13|118.73|122.21|119.81|120.68|118.28|0
1648837500000|2022-04-01 18:25:00|121.04|118.64|123.39|120.99|123.39|120.99|120.94|118.54|0
1648837800000|2022-04-01 18:30:00|123.3|120.9|124.94|122.54|125.13|122.73|123.21|120.81|0
1648838100000|2022-04-01 18:35:00|125.04|122.64|123.57|121.17|125.04|122.64|122.84|120.44|0
1648838400000|2022-04-01 18:40:00|123.66|121.26|123.63|121.23|124.94|122.54|122.01|119.61|0
1648838700000|2022-04-01 18:45:00|123.59|121.19|122.85|120.45|124.51|122.11|122.58|120.18|0
1648839000000|2022-04-01 18:50:00|122.76|120.36|121.76|119.36|122.85|120.45|121.58|119.18|0
1648839300000|2022-04-01 18:55:00|121.85|119.45|121.04|118.64|122.67|120.27|120.4|118|0
1648839600000|2022-04-01 19:00:00|120.76|118.36|122.39|119.99|123.4|121|120.67|118.27|0
1648839900000|2022-04-01 19:05:00|122.21|119.81|121.21|118.81|123.4|121|121.12|118.72|0
1648840200000|2022-04-01 19:10:00|121.3|118.9|121.12|118.72|121.85|119.45|119.5|117.1|0
1648840500000|2022-04-01 19:15:00|120.94|118.54|117.81|115.41|121.66|119.26|117.81|115.41|0
1648840800000|2022-04-01 19:20:00|117.63|115.23|117.5|115.1|119.34|116.94|116.7|114.3|0
1648841100000|2022-04-01 19:25:00|117.76|115.36|118.12|115.72|118.47|116.07|117.32|114.92|0
1648841400000|2022-04-01 19:30:00|118.38|115.98|116.43|114.03|119.01|116.61|115.73|113.33|0
1648841700000|2022-04-01 19:35:00|116.88|114.48|116.61|114.21|116.88|114.48|115.56|113.16|0
1648842000000|2022-04-01 19:40:00|116.52|114.12|119.85|117.45|119.94|117.54|115.73|113.33|0
1648842300000|2022-04-01 19:45:00|118.71|116.31|120.58|118.18|120.58|118.18|117.91|115.51|0
1648842600000|2022-04-01 19:50:00|122.1|119.7|126.06|123.18|127.64|124.76|121.74|119.28|0
1648842900000|2022-04-01 19:55:00|125.78|122.9|125.91|123.03|128.09|125.21|125.41|122.53|0
1648843200000|2022-04-01 20:00:00|125.35|122.47|125.76|123.36|126.13|123.73|124.44|121.56|0
1648843500000|2022-04-01 20:05:00|125.67|123.27|124.74|122.34|125.76|123.36|124.65|122.25|0
1648843800000|2022-04-01 20:10:00|124.65|122.25|123|120.6|124.74|122.34|123|120.6|0
1649055900000|2022-04-04 07:05:00|128.55|126.15|126.36|123.96|128.65|126.25|125.95|123.55|0
1649056200000|2022-04-04 07:10:00|126.32|123.92|123.47|121.07|126.41|124.01|123.2|120.8|0
1649056500000|2022-04-04 07:15:00|123.38|120.98|124.29|121.89|124.84|122.44|123.01|120.61|0
1649056800000|2022-04-04 07:20:00|124.15|121.75|124.84|122.44|125.39|122.99|123.74|121.34|0
1649057100000|2022-04-04 07:25:00|124.93|122.53|124.84|122.44|125.25|122.85|124.38|121.98|0
1649057400000|2022-04-04 07:30:00|124.93|122.53|126.12|123.72|126.12|123.72|124.93|122.53|0
1649057700000|2022-04-04 07:35:00|126.07|123.67|126.35|123.95|126.49|124.09|125.75|123.35|0
1649058000000|2022-04-04 07:40:00|126.4|124|125.66|123.26|126.67|124.27|125.66|123.26|0
1649058300000|2022-04-04 07:45:00|125.61|123.21|125.65|123.25|125.66|123.26|125.47|123.07|0
1649058600000|2022-04-04 07:50:00|125.56|123.16|125.65|123.25|125.65|123.25|125.56|123.16|0
1649058900000|2022-04-04 07:55:00|125.56|123.16|125.56|123.16|125.65|123.25|125.01|122.61|0
1649059200000|2022-04-04 08:00:00|125.65|123.25|124.73|122.33|126.29|123.89|124.18|121.78|0
1649059500000|2022-04-04 08:05:00|124.77|122.37|124.91|122.51|125.46|123.06|124.37|121.97|0
1649059800000|2022-04-04 08:10:00|125|122.6|125.46|123.06|125.46|123.06|124.73|122.33|0
1649060100000|2022-04-04 08:15:00|125.37|122.97|125.46|123.06|125.55|123.15|124.82|122.42|0
1649060400000|2022-04-04 08:20:00|125.55|123.15|126.1|123.7|126.29|123.89|125.27|122.87|0
1649060700000|2022-04-04 08:25:00|126.01|123.61|126.74|124.34|126.74|124.34|125.45|123.05|0
1649061000000|2022-04-04 08:30:00|126.84|124.44|127.3|124.9|127.49|125.09|126.74|124.34|0
1649061300000|2022-04-04 08:35:00|127.39|124.99|126|123.6|127.58|125.18|125.45|123.05|0
1649061600000|2022-04-04 08:40:00|125.77|123.37|124.99|122.59|126.05|123.65|124.99|122.59|0
1649061900000|2022-04-04 08:45:00|125.08|122.68|125.91|123.51|126|123.6|125.08|122.68|0
1649062200000|2022-04-04 08:50:00|125.95|123.55|126.36|123.96|126.36|123.96|125.81|123.41|0
1649062500000|2022-04-04 08:55:00|126.46|124.06|126.27|123.87|126.59|124.19|126.18|123.78|0
1649062800000|2022-04-04 09:00:00|126.18|123.78|127.56|125.16|127.61|125.21|126.18|123.78|0
1649063100000|2022-04-04 09:05:00|127.66|125.26|128.87|126.47|129.15|126.75|127.56|125.16|0
1649063400000|2022-04-04 09:10:00|128.96|126.56|129.66|127.26|129.8|127.4|128.96|126.56|0
1649063700000|2022-04-04 09:15:00|129.71|127.31|129.24|126.84|129.99|127.59|129.15|126.75|0
1649064000000|2022-04-04 09:20:00|129.19|126.79|129.52|127.12|129.8|127.4|129.05|126.65|0
1649064300000|2022-04-04 09:25:00|129.42|127.02|129.23|126.83|129.47|127.07|129.23|126.83|0
1649064600000|2022-04-04 09:30:00|129.33|126.93|128.95|126.55|129.33|126.93|128.34|125.94|0
1649064900000|2022-04-04 09:35:00|129.04|126.64|129.79|127.39|130.26|127.86|128.95|126.55|0
1649065200000|2022-04-04 09:40:00|129.98|127.58|129.51|127.11|130.07|127.67|129.46|127.06|0
1649065500000|2022-04-04 09:45:00|129.6|127.2|129.69|127.29|129.7|127.3|129.32|126.92|0
1649065800000|2022-04-04 09:50:00|129.79|127.39|129.22|126.82|130.07|127.67|129.22|126.82|0
1649066100000|2022-04-04 09:55:00|129.32|126.92|130.16|127.76|130.73|128.33|129.32|126.92|0
1649066400000|2022-04-04 10:00:00|130.21|127.81|129.78|127.38|130.63|128.23|129.78|127.38|0
1649066700000|2022-04-04 10:05:00|129.88|127.48|130.16|127.76|130.25|127.85|129.78|127.38|0
1649067000000|2022-04-04 10:10:00|130.25|127.85|130.53|128.13|130.63|128.23|129.78|127.38|0
1649067300000|2022-04-04 10:15:00|130.63|128.23|130.72|128.32|131.57|129.17|130.34|127.94|0
1649067600000|2022-04-04 10:20:00|130.81|128.41|131.09|128.69|131.47|129.07|130.53|128.13|0
1649067900000|2022-04-04 10:25:00|131.14|128.74|129.96|127.56|131.28|128.88|129.96|127.56|0
1649068200000|2022-04-04 10:30:00|130.01|127.61|129.68|127.28|130.05|127.65|129.58|127.18|0
1649068500000|2022-04-04 10:35:00|129.58|127.18|129.2|126.8|129.58|127.18|129.2|126.8|0
1649068800000|2022-04-04 10:40:00|129.11|126.71|129.02|126.62|129.48|127.08|128.92|126.52|0
1649069100000|2022-04-04 10:45:00|129.11|126.71|129.01|126.61|129.3|126.9|128.92|126.52|0
1649069400000|2022-04-04 10:50:00|128.92|126.52|128.82|126.42|129.11|126.71|128.64|126.24|0
1649069700000|2022-04-04 10:55:00|128.73|126.33|128.82|126.42|128.87|126.47|128.54|126.14|0
1649070000000|2022-04-04 11:00:00|128.73|126.33|129.15|126.75|129.19|126.79|128.68|126.28|0
1649070300000|2022-04-04 11:05:00|129.19|126.79|129.66|127.26|129.66|127.26|128.96|126.56|0
1649070600000|2022-04-04 11:10:00|129.57|127.17|129.66|127.26|129.85|127.45|129.28|126.88|0
1649070900000|2022-04-04 11:15:00|129.57|127.17|130.27|127.87|130.79|128.39|129.56|127.16|0
1649071200000|2022-04-04 11:20:00|130.32|127.92|130.22|127.82|130.69|128.29|130.13|127.73|0
1649071500000|2022-04-04 11:25:00|130.31|127.91|130.31|127.91|130.31|127.91|129.84|127.44|0
1649071800000|2022-04-04 11:30:00|130.26|127.86|129.65|127.25|130.4|128|129.65|127.25|0
1649072100000|2022-04-04 11:35:00|129.74|127.34|129.37|126.97|129.74|127.34|128.99|126.59|0
1649072400000|2022-04-04 11:40:00|129.46|127.06|129.55|127.15|129.65|127.25|129.37|126.97|0
1649072700000|2022-04-04 11:45:00|129.46|127.06|129.18|126.78|129.55|127.15|129.08|126.68|0
1649073000000|2022-04-04 11:50:00|129.08|126.68|130.02|127.62|130.02|127.62|129.08|126.68|0
1649073300000|2022-04-04 11:55:00|130.11|127.71|130.72|128.32|131.24|128.84|130.02|127.62|0
1649073600000|2022-04-04 12:00:00|130.77|128.37|130.11|127.71|131.15|128.75|130.01|127.61|0
1649073900000|2022-04-04 12:05:00|130.06|127.66|129.54|127.14|130.06|127.66|129.45|127.05|0
1649074200000|2022-04-04 12:10:00|129.64|127.24|129.92|127.52|130.29|127.89|129.54|127.14|0
1649074500000|2022-04-04 12:15:00|129.82|127.42|130.1|127.7|130.48|128.08|129.82|127.42|0
1649074800000|2022-04-04 12:20:00|130.01|127.61|130.95|128.55|131.04|128.64|130.01|127.61|0
1649075100000|2022-04-04 12:25:00|130.85|128.45|130|127.6|131.23|128.83|129.91|127.51|0
1649075400000|2022-04-04 12:30:00|130.1|127.7|130.57|128.17|130.66|128.26|129.91|127.51|0
1649075700000|2022-04-04 12:35:00|130.66|128.26|129.53|127.13|130.76|128.36|129.53|127.13|0
1649076000000|2022-04-04 12:40:00|129.62|127.22|129.43|127.03|129.9|127.5|129.15|126.75|0
1649076300000|2022-04-04 12:45:00|129.34|126.94|127.66|125.26|129.34|126.94|127.38|124.98|0
1649076600000|2022-04-04 12:50:00|127.75|125.35|127.75|125.35|128.17|125.77|127.66|125.26|0
1649076900000|2022-04-04 12:55:00|127.65|125.25|127.33|124.93|127.75|125.35|126.91|124.51|0
1649077200000|2022-04-04 13:00:00|127.28|124.88|128.4|126|128.49|126.09|127.28|124.88|0
1649077500000|2022-04-04 13:05:00|128.3|125.9|128.3|125.9|128.58|126.18|128.11|125.71|0
1649077800000|2022-04-04 13:10:00|128.21|125.81|128.22|125.82|128.49|126.09|127.57|125.17|0
1649078100000|2022-04-04 13:15:00|128.32|125.92|128.88|126.48|128.88|126.48|128.32|125.92|0
1649078400000|2022-04-04 13:20:00|128.78|126.38|128.41|126.01|128.88|126.48|128.22|125.82|0
1649078700000|2022-04-04 13:25:00|128.5|126.1|127.47|125.07|128.59|126.19|127.47|125.07|0
1649079000000|2022-04-04 13:30:00|127.28|124.88|124.94|122.54|127.47|125.07|124.52|122.12|0
1649079300000|2022-04-04 13:35:00|125.03|122.63|125.39|122.99|126.69|124.29|124.94|122.54|0
1649079600000|2022-04-04 13:40:00|125.58|123.18|127.71|125.31|128.31|125.91|125.58|123.18|0
1649079900000|2022-04-04 13:45:00|127.89|125.49|128.36|125.96|128.36|125.96|126.04|123.64|0
1649080200000|2022-04-04 13:50:00|128.26|125.86|131.38|128.98|131.57|129.17|128.26|125.86|0
1649080500000|2022-04-04 13:55:00|131.57|129.17|132.23|129.83|133.69|131.29|131.57|129.17|0
1649080800000|2022-04-04 14:00:00|132.33|129.93|132.42|130.02|132.61|130.21|131.75|129.35|0
1649081100000|2022-04-04 14:05:00|132.32|129.92|130.58|128.18|132.71|130.31|130.49|128.09|0
1649081400000|2022-04-04 14:10:00|130.96|128.56|129.63|127.23|131.63|129.23|129.21|126.81|0
1649081700000|2022-04-04 14:15:00|129.45|127.05|129.35|126.95|129.63|127.23|127.19|124.79|0
1649082000000|2022-04-04 14:20:00|129.44|127.04|131.24|128.84|131.53|129.13|129.25|126.85|0
1649082300000|2022-04-04 14:25:00|131.34|128.94|132.2|129.8|132.2|129.8|130.67|128.27|0
1649082600000|2022-04-04 14:30:00|132.29|129.89|131.33|128.93|132.48|130.08|131.24|128.84|0
1649082900000|2022-04-04 14:35:00|131.43|129.03|131.91|129.51|132.58|130.18|130.29|127.89|0
1649083200000|2022-04-04 14:40:00|132|129.6|129.72|127.32|132|129.6|129.72|127.32|0
1649083500000|2022-04-04 14:45:00|130|127.6|131.23|128.83|131.71|129.31|129.53|127.13|0
1649083800000|2022-04-04 14:50:00|131.14|128.74|131.93|129.53|132.69|130.29|131.04|128.64|0
1649084100000|2022-04-04 14:55:00|131.36|128.96|131.64|129.24|132.4|130|130.79|128.39|0
1649084400000|2022-04-04 15:00:00|131.83|129.43|133.94|131.54|134.23|131.83|131.45|129.05|0
1649084700000|2022-04-04 15:05:00|133.84|131.44|133.96|131.56|135.52|133.12|133.55|131.15|0
1649085000000|2022-04-04 15:10:00|133.67|131.27|133.28|130.88|133.96|131.56|132.52|130.12|0
1649085300000|2022-04-04 15:15:00|133.38|130.98|133.38|130.98|133.47|131.07|132.61|130.21|0
1649085600000|2022-04-04 15:20:00|132.99|130.59|133.66|131.26|133.66|131.26|132.8|130.4|0
1649085900000|2022-04-04 15:25:00|133.86|131.46|134.14|131.74|134.24|131.84|133.18|130.78|0
1649086200000|2022-04-04 15:30:00|134.24|131.84|134.04|131.64|135.01|132.61|133.76|131.36|0
1649086500000|2022-04-04 15:35:00|133.95|131.55|133.95|131.55|134.33|131.93|132.98|130.58|0
1649086800000|2022-04-04 15:40:00|133.75|131.35|133.85|131.45|134.23|131.83|133.66|131.26|0
1649087100000|2022-04-04 15:45:00|133.94|131.54|133.83|131.43|135.3|132.9|133.56|131.16|0
1649087400000|2022-04-04 15:50:00|133.73|131.33|134.55|132.15|134.6|132.2|133.54|131.14|0
1649087700000|2022-04-04 15:55:00|134.6|132.2|134.21|131.81|134.99|132.59|134.12|131.72|0
1649088000000|2022-04-04 16:00:00|134.31|131.91|133.82|131.42|134.31|131.91|133.63|131.23|0
1649088300000|2022-04-04 16:05:00|133.73|131.33|132.84|130.44|134.31|131.91|132.84|130.44|0
1649088600000|2022-04-04 16:10:00|132.94|130.54|133.51|131.11|133.52|131.12|132.36|129.96|0
1649088900000|2022-04-04 16:15:00|133.42|131.02|132.93|130.53|133.51|131.11|132.74|130.34|0
1649089200000|2022-04-04 16:20:00|133.03|130.63|132.83|130.43|133.22|130.82|132.45|130.05|0
1649089500000|2022-04-04 16:25:00|132.93|130.53|133.22|130.82|133.41|131.01|132.64|130.24|0
1649089800000|2022-04-04 16:30:00|133.12|130.72|133.22|130.82|133.7|131.3|133.02|130.62|0
1649090100000|2022-04-04 16:35:00|133.26|130.86|132.15|129.75|133.93|131.53|131.67|129.27|0
1649090400000|2022-04-04 16:40:00|132.06|129.66|131.48|129.08|132.15|129.75|130.91|128.51|0
1649090700000|2022-04-04 16:45:00|131.58|129.18|131.96|129.56|132.05|129.65|131|128.6|0
1649091000000|2022-04-04 16:50:00|132.05|129.65|131.86|129.46|132.15|129.75|131.38|128.98|0
1649091300000|2022-04-04 16:55:00|131.76|129.36|131.09|128.69|131.76|129.36|131.09|128.69|0
1649091600000|2022-04-04 17:00:00|131|128.6|130.9|128.5|131.09|128.69|130.23|127.83|0
1649091900000|2022-04-04 17:05:00|130.8|128.4|131.18|128.78|131.37|128.97|130.42|128.02|0
1649092200000|2022-04-04 17:10:00|131.09|128.69|131.08|128.68|131.28|128.88|130.8|128.4|0
1649092500000|2022-04-04 17:15:00|131.18|128.78|132.43|130.03|132.62|130.22|130.68|128.28|0
1649092800000|2022-04-04 17:20:00|132.33|129.93|132.52|130.12|132.81|130.41|131.94|129.54|0
1649093100000|2022-04-04 17:25:00|132.42|130.02|132.9|130.5|133|130.6|132.33|129.93|0
1649093400000|2022-04-04 17:30:00|132.81|130.41|133|130.6|133.48|131.08|132.71|130.31|0
1649093700000|2022-04-04 17:35:00|133.09|130.69|132.42|130.02|133.38|130.98|132.37|129.97|0
1649094000000|2022-04-04 17:40:00|132.51|130.11|133.23|130.83|133.23|130.83|132.22|129.82|0
1649094300000|2022-04-04 17:45:00|133.28|130.88|132.89|130.49|133.28|130.88|132.8|130.4|0
1649094600000|2022-04-04 17:50:00|132.99|130.59|133.38|130.98|133.67|131.27|132.99|130.59|0
1649094900000|2022-04-04 17:55:00|133.47|131.07|135.23|132.83|135.52|133.12|133.38|130.98|0
1649095200000|2022-04-04 18:00:00|135.33|132.93|135.42|133.02|135.42|133.02|134.45|132.05|0
1649095500000|2022-04-04 18:05:00|135.52|133.12|132.9|130.5|135.52|133.12|132.9|130.5|0
1649095800000|2022-04-04 18:10:00|133|130.6|133.29|130.89|133.67|131.27|132.52|130.12|0
1649096100000|2022-04-04 18:15:00|133.38|130.98|134.45|132.05|134.54|132.14|132.9|130.5|0
1649096400000|2022-04-04 18:20:00|134.54|132.14|134.83|132.43|134.83|132.43|134.15|131.75|0
1649096700000|2022-04-04 18:25:00|134.93|132.53|135.8|133.4|136|133.6|134.73|132.33|0
1649097000000|2022-04-04 18:30:00|135.85|133.45|136.29|133.89|136.29|133.89|135.12|132.72|0
1649097300000|2022-04-04 18:35:00|136.19|133.79|136.29|133.89|136.48|134.08|135.99|133.59|0
1649097600000|2022-04-04 18:40:00|136.19|133.79|136.19|133.79|136.29|133.89|135.8|133.4|0
1649097900000|2022-04-04 18:45:00|136.09|133.69|136.28|133.88|137.17|134.77|136.09|133.69|0
1649098200000|2022-04-04 18:50:00|136.38|133.98|137.16|134.76|137.16|134.76|135.89|133.49|0
1649098500000|2022-04-04 18:55:00|137.26|134.86|137.07|134.67|137.86|135.46|137.06|134.66|0
1649098800000|2022-04-04 19:00:00|137.17|134.77|137.27|134.87|137.56|135.16|136.48|134.08|0
1649099100000|2022-04-04 19:05:00|137.56|135.16|137.66|135.26|138.15|135.75|137.07|134.67|0
1649099400000|2022-04-04 19:10:00|137.95|135.55|137.56|135.16|138.25|135.85|136.68|134.28|0
1649099700000|2022-04-04 19:15:00|137.65|135.25|137.01|134.61|137.75|135.35|136.77|134.37|0
1649100000000|2022-04-04 19:20:00|137.16|134.76|138.24|135.84|138.34|135.94|137.16|134.76|0
1649100300000|2022-04-04 19:25:00|138.34|135.94|137.45|135.05|138.34|135.94|137.16|134.76|0
1649100600000|2022-04-04 19:30:00|137.35|134.95|137.65|135.25|138.14|135.74|136.96|134.56|0
1649100900000|2022-04-04 19:35:00|137.55|135.15|136.86|134.46|138.24|135.84|136.37|133.97|0
1649101200000|2022-04-04 19:40:00|136.95|134.55|135.48|133.08|137.35|134.95|135.39|132.99|0
1649101500000|2022-04-04 19:45:00|135.29|132.89|136.46|134.06|137.54|135.14|135|132.6|0
1649101800000|2022-04-04 19:50:00|137.05|134.65|137.73|135.33|138.82|136.42|136.46|134.06|0
1649102100000|2022-04-04 19:55:00|137.93|135.53|138.21|135.81|138.6|136.2|135.26|132.86|0
1649102400000|2022-04-04 20:00:00|138.5|136.1|137.71|135.31|138.7|136.3|137.51|135.11|0
1649102700000|2022-04-04 20:05:00|137.61|135.21|138.01|135.61|138.4|136|137.61|135.21|0
1649103000000|2022-04-04 20:10:00|137.91|135.51|137.13|134.73|138.52|136.12|137.13|134.73|0
1649103300000|2022-04-04 20:15:00|137.43|134.63|137.92|135.12|138.22|135.42|137.43|134.63|0
1649103600000|2022-04-04 20:20:00|138.02|135.22|138.42|135.62|138.47|135.67|137.92|135.12|0
1649103900000|2022-04-04 20:25:00|138.52|135.72|138.22|135.42|138.52|135.72|138.17|135.37|0
1649104200000|2022-04-04 20:30:00|138.12|135.32|138.31|135.51|138.31|135.51|138.02|135.22|0
1649104500000|2022-04-04 20:35:00|138.36|135.56|138.71|135.91|138.71|135.91|138.31|135.51|0
1649104800000|2022-04-04 20:40:00|138.81|136.01|138.71|135.91|138.86|136.06|138.61|135.81|0
1649105100000|2022-04-04 20:45:00|138.61|135.81|137.81|135.01|138.61|135.81|137.81|135.01|0
1649105400000|2022-04-04 20:50:00|137.71|134.91|138.01|135.21|138.01|135.21|137.52|134.72|0
1649105700000|2022-04-04 20:55:00|138.11|135.31|137.45|134.65|138.21|135.41|137.36|134.56|0
1649106000000|2022-04-04 21:00:00|137.5|134.7|137.57|134.77|137.57|134.77|137.4|134.6|0
1649106300000|2022-04-04 21:05:00|137.5|134.7|137.57|134.77|137.57|134.77|137.37|134.57|0
1649106600000|2022-04-04 21:10:00|137.51|134.71|137.51|134.71|137.54|134.74|137.34|134.54|0
1649106900000|2022-04-04 21:15:00|137.46|134.66|137.45|134.65|137.55|134.75|137.42|134.62|0
1649107200000|2022-04-04 21:20:00|137.44|134.64|137.53|134.73|137.53|134.73|137.35|134.55|0
1649107500000|2022-04-04 21:25:00|137.68|134.88|137.84|135.04|137.85|135.05|137.53|134.73|0
1649107800000|2022-04-04 21:30:00|137.85|135.05|137.7|134.9|137.85|135.05|137.66|134.86|0
1649108100000|2022-04-04 21:35:00|137.75|134.95|137.71|134.91|137.8|135|137.69|134.89|0
1649108400000|2022-04-04 21:40:00|137.67|134.87|137.62|134.82|137.7|134.9|137.47|134.67|0
1649108700000|2022-04-04 21:45:00|137.61|134.81|137.61|134.81|137.64|134.84|137.61|134.81|0
1649109000000|2022-04-04 21:50:00|137.62|134.82|137.61|134.81|137.62|134.82|137.61|134.81|0
1649109300000|2022-04-04 21:55:00|137.63|134.83|137.81|135.01|137.81|135.01|137.63|134.83|0
1649109600000|2022-04-04 22:00:00|137.78|134.98|137.39|134.59|137.78|134.98|137.14|134.34|0
1649109900000|2022-04-04 22:05:00|137.29|134.49|137.38|134.58|137.58|134.78|137.19|134.39|0
1649110200000|2022-04-04 22:10:00|137.29|134.49|137.48|134.68|137.53|134.73|137.29|134.49|0
1649110500000|2022-04-04 22:15:00|137.58|134.78|137.18|134.38|137.58|134.78|137.08|134.28|0
1649110800000|2022-04-04 22:20:00|137.23|134.43|137.08|134.28|137.28|134.48|137.08|134.28|0
1649111100000|2022-04-04 22:25:00|137.18|134.38|137.28|134.48|137.38|134.58|136.98|134.18|0
1649111400000|2022-04-04 22:30:00|137.23|134.43|137.08|134.28|137.28|134.48|136.98|134.18|0
1649111700000|2022-04-04 22:35:00|136.98|134.18|136.88|134.08|137.08|134.28|136.78|133.98|0
1649112000000|2022-04-04 22:40:00|136.78|133.98|136.88|134.08|136.98|134.18|136.78|133.98|0
1649112300000|2022-04-04 22:45:00|136.98|134.18|137.07|134.27|137.17|134.37|136.98|134.18|0
1649112600000|2022-04-04 22:50:00|137.12|134.32|136.97|134.17|137.12|134.32|136.87|134.07|0
1649112900000|2022-04-04 22:55:00|137.07|134.27|137.07|134.27|137.07|134.27|136.97|134.17|0
1649113200000|2022-04-04 23:00:00|136.97|134.17|137.07|134.27|137.07|134.27|136.97|134.17|0
1649113500000|2022-04-04 23:05:00|136.97|134.17|137.06|134.26|137.07|134.27|136.87|134.07|0
1649113800000|2022-04-04 23:10:00|137.01|134.21|136.86|134.06|137.01|134.21|136.86|134.06|0
1649114100000|2022-04-04 23:15:00|136.96|134.16|136.96|134.16|136.96|134.16|136.91|134.11|0
1649114400000|2022-04-04 23:20:00|136.86|134.06|136.86|134.06|136.96|134.16|136.76|133.96|0
1649114700000|2022-04-04 23:25:00|136.96|134.16|136.96|134.16|136.96|134.16|136.76|133.96|0
1649115000000|2022-04-04 23:30:00|137.06|134.26|137.55|134.75|137.55|134.75|137.05|134.25|0
1649115300000|2022-04-04 23:35:00|137.45|134.65|137.45|134.65|137.49|134.69|137.35|134.55|0
1649115600000|2022-04-04 23:40:00|137.35|134.55|137.34|134.54|137.44|134.64|137.15|134.35|0
1649115900000|2022-04-04 23:45:00|137.25|134.45|136.75|133.95|137.34|134.54|136.75|133.95|0
1649116200000|2022-04-04 23:50:00|136.85|134.05|136.75|133.95|136.85|134.05|136.65|133.85|0
1649116500000|2022-04-04 23:55:00|136.85|134.05|136.35|133.55|136.85|134.05|136.35|133.55|0
1649116800000|2022-04-05 00:00:00|136.45|133.65|135.57|132.77|136.45|133.65|135.57|132.77|0
1649117100000|2022-04-05 00:05:00|135.67|132.87|135.76|132.96|135.96|133.16|135.57|132.77|0
1649117400000|2022-04-05 00:10:00|135.81|133.01|135.86|133.06|136.1|133.3|135.76|132.96|0
1649117700000|2022-04-05 00:15:00|135.76|132.96|135.61|132.81|135.86|133.06|135.27|132.47|0
1649118000000|2022-04-05 00:20:00|135.66|132.86|135.46|132.66|135.76|132.96|135.46|132.66|0
1649118300000|2022-04-05 00:25:00|135.56|132.76|135.56|132.76|135.66|132.86|135.27|132.47|0
1649118600000|2022-04-05 00:30:00|135.66|132.86|135.85|133.05|135.95|133.15|135.46|132.66|0
1649118900000|2022-04-05 00:35:00|135.95|133.15|135.85|133.05|136.04|133.24|135.85|133.05|0
1649119200000|2022-04-05 00:40:00|135.75|132.95|135.94|133.14|135.94|133.14|135.55|132.75|0
1649119500000|2022-04-05 00:45:00|135.85|133.05|135.65|132.85|135.85|133.05|135.45|132.65|0
1649119800000|2022-04-05 00:50:00|135.69|132.89|135.74|132.94|136.14|133.34|135.55|132.75|0
1649120100000|2022-04-05 00:55:00|135.79|132.99|136.23|133.43|136.23|133.43|135.64|132.84|0
1649120400000|2022-04-05 01:00:00|136.33|133.53|136.03|133.23|136.43|133.63|135.94|133.14|0
1649120700000|2022-04-05 01:05:00|135.93|133.13|135.93|133.13|136.03|133.23|135.74|132.94|0
1649121000000|2022-04-05 01:10:00|135.98|133.18|135.93|133.13|136.13|133.33|135.93|133.13|0
1649121300000|2022-04-05 01:15:00|136.03|133.23|136.22|133.42|136.22|133.42|135.93|133.13|0
1649121600000|2022-04-05 01:20:00|136.12|133.32|136.22|133.42|136.42|133.62|136.12|133.32|0
1649121900000|2022-04-05 01:25:00|136.17|133.37|135.83|133.03|136.17|133.37|135.73|132.93|0
1649122200000|2022-04-05 01:30:00|135.73|132.93|135.97|133.17|136.12|133.32|135.73|132.93|0
1649122500000|2022-04-05 01:35:00|135.92|133.12|136.12|133.32|136.26|133.46|135.92|133.12|0
1649122800000|2022-04-05 01:40:00|136.16|133.36|136.11|133.31|136.16|133.36|135.92|133.12|0
1649123100000|2022-04-05 01:45:00|136.16|133.36|136.31|133.51|136.31|133.51|136.01|133.21|0
1649123400000|2022-04-05 01:50:00|136.41|133.61|136.7|133.9|136.7|133.9|136.41|133.61|0
1649123700000|2022-04-05 01:55:00|136.6|133.8|136.6|133.8|136.7|133.9|136.6|133.8|0
1649124000000|2022-04-05 02:00:00|136.65|133.85|136.69|133.89|136.7|133.9|136.6|133.8|0
1649124300000|2022-04-05 02:05:00|136.6|133.8|136.4|133.6|136.69|133.89|136.4|133.6|0
1649124600000|2022-04-05 02:10:00|136.3|133.5|136.3|133.5|136.4|133.6|136.3|133.5|0
1649124900000|2022-04-05 02:15:00|136.2|133.4|136.49|133.69|136.49|133.69|135.3|132.5|0
1649125200000|2022-04-05 02:20:00|136.39|133.59|135.88|133.08|136.39|133.59|135.39|132.59|0
1649125500000|2022-04-05 02:25:00|135.93|133.13|135.88|133.08|135.98|133.18|135.88|133.08|0
1649125800000|2022-04-05 02:30:00|135.78|132.98|136.17|133.37|136.17|133.37|135.78|132.98|0
1649126100000|2022-04-05 02:35:00|136.12|133.32|136.17|133.37|136.17|133.37|136.07|133.27|0
1649126400000|2022-04-05 02:40:00|136.12|133.32|136.17|133.37|136.17|133.37|136.07|133.27|0
1649126700000|2022-04-05 02:45:00|136.07|133.27|135.97|133.17|136.07|133.27|135.87|133.07|0
1649127000000|2022-04-05 02:50:00|135.87|133.07|135.58|132.78|135.87|133.07|135.58|132.78|0
1649127300000|2022-04-05 02:55:00|135.48|132.68|135.57|132.77|135.67|132.87|135.48|132.68|0
1649127600000|2022-04-05 03:00:00|135.67|132.87|135.77|132.97|135.87|133.07|135.67|132.87|0
1649127900000|2022-04-05 03:05:00|135.81|133.01|135.67|132.87|135.96|133.16|135.57|132.77|0
1649128200000|2022-04-05 03:10:00|135.77|132.97|135.76|132.96|135.96|133.16|135.76|132.96|0
1649128500000|2022-04-05 03:15:00|135.86|133.06|135.96|133.16|135.96|133.16|135.86|133.06|0
1649128800000|2022-04-05 03:20:00|135.86|133.06|135.76|132.96|135.96|133.16|135.76|132.96|0
1649129100000|2022-04-05 03:25:00|135.86|133.06|135.27|132.47|135.86|133.06|135.27|132.47|0
1649129400000|2022-04-05 03:30:00|135.37|132.57|135.17|132.37|135.37|132.57|135.07|132.27|0
1649129700000|2022-04-05 03:35:00|135.27|132.47|135.36|132.56|135.46|132.66|135.26|132.46|0
1649130000000|2022-04-05 03:40:00|135.41|132.61|135.36|132.56|135.56|132.76|135.36|132.56|0
1649130300000|2022-04-05 03:45:00|135.31|132.51|135.46|132.66|135.55|132.75|135.26|132.46|0
1649130600000|2022-04-05 03:50:00|135.45|132.65|135.35|132.55|135.55|132.75|135.31|132.51|0
1649130900000|2022-04-05 03:55:00|135.4|132.6|135.45|132.65|135.55|132.75|135.35|132.55|0
1649131200000|2022-04-05 04:00:00|135.55|132.75|135.45|132.65|135.55|132.75|135.35|132.55|0
1649131500000|2022-04-05 04:05:00|135.55|132.75|135.64|132.84|135.74|132.94|135.54|132.74|0
1649131800000|2022-04-05 04:10:00|135.74|132.94|135.54|132.74|135.74|132.94|135.54|132.74|0
1649132100000|2022-04-05 04:15:00|135.64|132.84|135.64|132.84|135.74|132.94|135.64|132.84|0
1649132400000|2022-04-05 04:20:00|135.54|132.74|135.64|132.84|135.68|132.88|135.54|132.74|0
1649132700000|2022-04-05 04:25:00|135.73|132.93|135.73|132.93|135.83|133.03|135.64|132.84|0
1649133000000|2022-04-05 04:30:00|135.78|132.98|136.12|133.32|136.27|133.47|135.73|132.93|0
1649133300000|2022-04-05 04:35:00|136.02|133.22|136.12|133.32|136.12|133.32|135.93|133.13|0
1649133600000|2022-04-05 04:40:00|136.07|133.27|135.92|133.12|136.12|133.32|135.92|133.12|0
1649133900000|2022-04-05 04:45:00|135.97|133.17|136.12|133.32|136.12|133.32|135.92|133.12|0
1649134200000|2022-04-05 04:50:00|136.22|133.42|136.21|133.41|136.22|133.42|135.97|133.17|0
1649134500000|2022-04-05 04:55:00|136.11|133.31|136.01|133.21|136.21|133.41|136.01|133.21|0
1649134800000|2022-04-05 05:00:00|135.92|133.12|136.21|133.41|136.31|133.51|135.92|133.12|0
1649135100000|2022-04-05 05:05:00|136.11|133.31|135.91|133.11|136.21|133.41|135.91|133.11|0
1649135400000|2022-04-05 05:10:00|135.86|133.06|136.01|133.21|136.01|133.21|135.81|133.01|0
1649135700000|2022-04-05 05:15:00|136.11|133.31|135.91|133.11|136.4|133.6|135.91|133.11|0
1649136000000|2022-04-05 05:20:00|136.01|133.21|136.1|133.3|136.1|133.3|135.95|133.15|0
1649136300000|2022-04-05 05:25:00|136.15|133.35|136.4|133.6|136.4|133.6|136.15|133.35|0
1649136600000|2022-04-05 05:30:00|136.34|133.54|136.1|133.3|136.34|133.54|136.1|133.3|0
1649136900000|2022-04-05 05:35:00|136.2|133.4|136.19|133.39|136.29|133.49|136.1|133.3|0
1649137200000|2022-04-05 05:40:00|136.1|133.3|136.09|133.29|136.19|133.39|135.9|133.1|0
1649137500000|2022-04-05 05:45:00|136.19|133.39|136.09|133.29|136.29|133.49|136.09|133.29|0
1649137800000|2022-04-05 05:50:00|136.19|133.39|136.38|133.58|136.39|133.59|136.09|133.29|0
1649138100000|2022-04-05 05:55:00|136.48|133.68|136.78|133.98|136.98|134.18|136.48|133.68|0
1649138400000|2022-04-05 06:00:00|136.88|134.08|137.47|134.67|137.47|134.67|136.78|133.98|0
1649138700000|2022-04-05 06:05:00|137.37|134.57|137.07|134.27|137.57|134.77|137.07|134.27|0
1649139000000|2022-04-05 06:10:00|136.97|134.17|136.28|133.48|136.97|134.17|136.28|133.48|0
1649139300000|2022-04-05 06:15:00|136.18|133.38|135.88|133.08|136.23|133.43|135.78|132.98|0
1649139600000|2022-04-05 06:20:00|135.98|133.18|135.88|133.08|136.08|133.28|135.2|132.4|0
1649139900000|2022-04-05 06:25:00|135.93|133.13|135.98|133.18|136.08|133.28|135.58|132.78|0
1649140200000|2022-04-05 06:30:00|135.88|133.08|135.92|133.12|135.98|133.18|135.58|132.78|0
1649140500000|2022-04-05 06:35:00|135.97|133.17|135.78|132.98|135.97|133.17|135.78|132.98|0
1649140800000|2022-04-05 06:40:00|135.68|132.88|134.55|131.75|135.78|132.98|134.55|131.75|0
1649141100000|2022-04-05 06:45:00|134.65|131.85|136.12|133.32|136.12|133.32|134.55|131.75|0
1649141400000|2022-04-05 06:50:00|136.17|133.37|136.12|133.32|136.17|133.37|135.83|133.03|0
1649141700000|2022-04-05 06:55:00|136.32|133.52|136.02|133.22|136.32|133.52|135.53|132.73|0
1649142000000|2022-04-05 07:00:00|136.41|133.61|137.5|134.7|138.69|135.89|136.31|133.51|0
1649142300000|2022-04-05 07:05:00|137.34|134.94|136.75|134.35|137.39|134.99|135.92|133.52|0
1649142600000|2022-04-05 07:10:00|137|134.6|136.69|133.81|137.49|135.09|135.62|132.88|0
1649142900000|2022-04-05 07:15:00|136.64|133.76|137.58|134.7|137.63|134.75|136.05|133.17|0
1649143200000|2022-04-05 07:20:00|137.63|134.75|137.43|134.55|137.92|135.04|137.03|134.15|0
1649143500000|2022-04-05 07:25:00|137.48|134.6|138.07|135.19|139.25|136.37|137.03|134.15|0
1649143800000|2022-04-05 07:30:00|138.16|135.28|138.96|136.08|139.66|136.78|137.77|134.89|0
1649144100000|2022-04-05 07:35:00|139.06|136.18|140.09|137.21|142.04|139.16|139.06|136.18|0
1649144400000|2022-04-05 07:40:00|140.14|137.26|140.44|137.56|140.64|137.76|139.94|137.06|0
1649144700000|2022-04-05 07:45:00|140.39|137.51|140.84|137.96|140.94|138.06|139.79|136.91|0
1649145000000|2022-04-05 07:50:00|140.74|137.86|139.73|136.85|140.74|137.86|139.24|136.36|0
1649145300000|2022-04-05 07:55:00|139.78|136.9|139.73|136.85|140.48|137.6|139.53|136.65|0
1649145600000|2022-04-05 08:00:00|139.78|136.9|138.99|136.59|140.23|137.35|138.99|136.55|0
1649145900000|2022-04-05 08:05:00|139.09|136.69|139.29|136.89|139.49|137.09|138.89|136.49|0
1649146200000|2022-04-05 08:10:00|139.34|136.94|139.99|137.59|139.99|137.59|139.24|136.84|0
1649146500000|2022-04-05 08:15:00|139.89|137.49|139.38|136.98|140.19|137.79|139.28|136.88|0
1649146800000|2022-04-05 08:20:00|139.28|136.88|139.28|136.88|139.78|137.38|139.13|136.73|0
1649147100000|2022-04-05 08:25:00|139.38|136.98|138.18|135.78|139.48|137.08|138.09|135.69|0
1649147400000|2022-04-05 08:30:00|138.08|135.68|138.18|135.78|138.48|136.08|137.79|135.39|0
1649147700000|2022-04-05 08:35:00|138.13|135.73|138.48|136.08|138.68|136.28|138.08|135.68|0
1649148000000|2022-04-05 08:40:00|138.38|135.98|138.48|136.08|138.88|136.48|138.28|135.88|0
1649148300000|2022-04-05 08:45:00|138.38|135.98|136.31|133.91|138.52|136.12|136.31|133.91|0
1649148600000|2022-04-05 08:50:00|138.68|136.28|138.48|136.08|138.98|136.58|138.48|136.08|0
1649148900000|2022-04-05 08:55:00|138.43|136.03|138.08|135.68|138.68|136.28|137.78|135.38|0
1649149200000|2022-04-05 09:00:00|137.98|135.58|137.93|135.53|138.18|135.78|137.73|135.33|0
1649149500000|2022-04-05 09:05:00|137.98|135.58|138.17|135.77|138.37|135.97|137.98|135.58|0
1649149800000|2022-04-05 09:10:00|138.22|135.82|138.27|135.87|138.32|135.92|138.07|135.67|0
1649150100000|2022-04-05 09:15:00|138.22|135.82|137.97|135.57|138.37|135.97|137.87|135.47|0
1649150400000|2022-04-05 09:20:00|138.02|135.62|137.57|135.17|138.27|135.87|137.48|135.08|0
1649150700000|2022-04-05 09:25:00|137.52|135.12|136.98|134.58|137.57|135.17|136.59|134.19|0
1649151000000|2022-04-05 09:30:00|137.03|134.63|136.98|134.58|137.28|134.88|136.83|134.43|0
1649151300000|2022-04-05 09:35:00|137.03|134.63|135.9|133.5|137.27|134.87|135.9|133.5|0
1649151600000|2022-04-05 09:40:00|135.99|133.59|135.7|133.3|136.09|133.69|135.5|133.1|0
1649151900000|2022-04-05 09:45:00|135.6|133.2|134.82|132.42|135.6|133.2|134.72|132.32|0
1649152200000|2022-04-05 09:50:00|134.77|132.37|135.65|133.25|135.85|133.45|134.28|131.88|0
1649152500000|2022-04-05 09:55:00|135.55|133.15|135.36|132.96|135.75|133.35|135.06|132.66|0
1649152800000|2022-04-05 10:00:00|135.26|132.86|135.94|133.54|136.14|133.74|134.97|132.57|0
1649153100000|2022-04-05 10:05:00|135.84|133.44|134.48|132.08|136.14|133.74|134.18|131.78|0
1649153400000|2022-04-05 10:10:00|134.38|131.98|134.47|132.07|134.67|132.27|134.09|131.69|0
1649153700000|2022-04-05 10:15:00|134.57|132.17|135.15|132.75|135.15|132.75|134.38|131.98|0
1649154000000|2022-04-05 10:20:00|135.1|132.7|133.69|131.29|135.25|132.85|133.4|131|0
1649154300000|2022-04-05 10:25:00|133.89|131.49|134.08|131.68|134.18|131.78|133.54|131.14|0
1649154600000|2022-04-05 10:30:00|134.13|131.73|132.99|130.59|134.76|132.36|132.99|130.59|0
1649154900000|2022-04-05 10:35:00|133.18|130.78|133.08|130.68|133.37|130.97|132.7|130.3|0
1649155200000|2022-04-05 10:40:00|132.99|130.59|133.76|131.36|133.76|131.36|132.99|130.59|0
1649155500000|2022-04-05 10:45:00|133.66|131.26|133.85|131.45|133.95|131.55|133.27|130.87|0
1649155800000|2022-04-05 10:50:00|133.66|131.26|134.53|132.13|134.73|132.33|133.61|131.21|0
1649156100000|2022-04-05 10:55:00|134.43|132.03|134.63|132.23|134.77|132.37|134.24|131.84|0
1649156400000|2022-04-05 11:00:00|134.53|132.13|134.33|131.93|134.72|132.32|134.14|131.74|0
1649156700000|2022-04-05 11:05:00|134.43|132.03|133.65|131.25|134.53|132.13|133.55|131.15|0
1649157000000|2022-04-05 11:10:00|133.55|131.15|133.55|131.15|133.75|131.35|133.07|130.67|0
1649157300000|2022-04-05 11:15:00|133.46|131.06|133.94|131.54|133.94|131.54|133.46|131.06|0
1649157600000|2022-04-05 11:20:00|133.89|131.49|133.84|131.44|134.47|132.07|133.74|131.34|0
1649157900000|2022-04-05 11:25:00|133.89|131.49|134.52|132.12|134.61|132.21|133.84|131.44|0
1649158200000|2022-04-05 11:30:00|134.61|132.21|134.32|131.92|134.81|132.41|134.13|131.73|0
1649158500000|2022-04-05 11:35:00|134.27|131.87|134.9|132.5|134.9|132.5|134.13|131.73|0
1649158800000|2022-04-05 11:40:00|135|132.6|135.58|133.18|135.68|133.28|134.9|132.5|0
1649159100000|2022-04-05 11:45:00|135.49|133.09|135.58|133.18|135.68|133.28|135.39|132.99|0
1649159400000|2022-04-05 11:50:00|135.48|133.08|135.19|132.79|135.58|133.18|134.99|132.59|0
1649159700000|2022-04-05 11:55:00|135.24|132.84|135.28|132.88|135.29|132.89|135.09|132.69|0
1649160000000|2022-04-05 12:00:00|135.38|132.98|136.16|133.76|136.16|133.76|134.89|132.49|0
1649160300000|2022-04-05 12:05:00|136.07|133.67|135.18|132.78|136.07|133.67|134.99|132.59|0
1649160600000|2022-04-05 12:10:00|135.09|132.69|134.99|132.59|135.48|133.08|134.89|132.49|0
1649160900000|2022-04-05 12:15:00|134.89|132.49|134.59|132.19|134.89|132.49|134.21|131.81|0
1649161200000|2022-04-05 12:20:00|134.5|132.1|133.62|131.22|134.83|132.43|133.62|131.22|0
1649161500000|2022-04-05 12:25:00|133.43|131.03|133.81|131.41|134.1|131.7|133.43|131.03|0
1649161800000|2022-04-05 12:30:00|133.91|131.51|134.39|131.99|134.49|132.09|133.91|131.51|0
1649162100000|2022-04-05 12:35:00|134.49|132.09|134.39|131.99|134.78|132.38|133.9|131.5|0
1649162400000|2022-04-05 12:40:00|134.49|132.09|134.29|131.89|134.78|132.38|134.19|131.79|0
1649162700000|2022-04-05 12:45:00|134.39|131.99|134.09|131.69|134.58|132.18|134.09|131.69|0
1649163000000|2022-04-05 12:50:00|134.19|131.79|133.9|131.5|134.48|132.08|133.51|131.11|0
1649163300000|2022-04-05 12:55:00|133.8|131.4|132.93|130.53|134|131.6|132.54|130.14|0
1649163600000|2022-04-05 13:00:00|132.83|130.43|134.09|131.69|134.28|131.88|132.83|130.43|0
1649163900000|2022-04-05 13:05:00|134.19|131.79|133.89|131.49|134.19|131.79|133.12|130.72|0
1649164200000|2022-04-05 13:10:00|133.99|131.59|134.08|131.68|134.18|131.78|133.6|131.2|0
1649164500000|2022-04-05 13:15:00|134.18|131.78|134.28|131.88|134.86|132.46|134.18|131.78|0
1649164800000|2022-04-05 13:20:00|134.37|131.97|134.03|131.63|134.66|132.26|133.5|131.1|0
1649165100000|2022-04-05 13:25:00|133.89|131.49|132.24|129.84|134.18|131.78|132.05|129.65|0
1649165400000|2022-04-05 13:30:00|132.14|129.74|137.66|135.26|137.85|135.45|132.14|129.74|0
1649165700000|2022-04-05 13:35:00|138.35|135.95|139.54|137.14|139.64|137.24|137.75|135.35|0
1649166000000|2022-04-05 13:40:00|139.44|137.04|139.14|136.74|140.53|138.13|139.04|136.64|0
1649166300000|2022-04-05 13:45:00|139.19|136.79|138.69|136.29|140.43|138.03|138.34|135.94|0
1649166600000|2022-04-05 13:50:00|138.84|136.44|138.24|135.84|138.94|136.54|137.06|134.66|0
1649166900000|2022-04-05 13:55:00|138.14|135.74|139.53|137.13|139.53|137.13|138.04|135.64|0
1649167200000|2022-04-05 14:00:00|139.58|137.18|141.12|138.72|143.04|140.64|138.93|136.53|0
1649167500000|2022-04-05 14:05:00|140.92|138.52|131.76|128.88|140.92|138.52|130.75|128.35|0
1649167800000|2022-04-05 14:10:00|131.57|128.69|132.6|129.72|133.98|131.1|130.46|127.58|0
1649168100000|2022-04-05 14:15:00|132.13|129.25|129.55|126.67|132.13|129.25|129.08|126.2|0
1649168400000|2022-04-05 14:20:00|129.65|126.77|129.62|126.74|130.95|128.07|127.25|124.37|0
1649168700000|2022-04-05 14:25:00|129.72|126.84|130.38|127.5|130.67|127.79|128.96|126.08|0
1649169000000|2022-04-05 14:30:00|130|127.12|129.43|126.55|131.43|128.55|129.24|126.36|0
1649169300000|2022-04-05 14:35:00|129.53|126.65|128.49|125.61|131.14|128.26|128.2|125.32|0
1649169600000|2022-04-05 14:40:00|128.3|125.42|129.43|126.55|129.71|126.83|128.3|125.42|0
1649169900000|2022-04-05 14:45:00|129.24|126.36|131.9|129.02|132.09|129.21|128.95|126.07|0
1649170200000|2022-04-05 14:50:00|131.99|129.11|134.11|131.23|134.59|131.71|131.61|128.73|0
1649170500000|2022-04-05 14:55:00|134.01|131.13|133.27|130.39|134.54|131.66|132.76|129.88|0
1649170800000|2022-04-05 15:00:00|133.37|130.49|132.84|129.96|133.95|131.07|131.93|129.05|0
1649171100000|2022-04-05 15:05:00|133.18|130.3|132.02|129.14|133.66|130.78|131.55|128.67|0
1649171400000|2022-04-05 15:10:00|132.12|129.24|132.4|129.52|132.69|129.81|130.59|127.71|0
1649171700000|2022-04-05 15:15:00|132.35|129.47|130.49|127.61|132.4|129.52|130.02|127.14|0
1649172000000|2022-04-05 15:20:00|130.59|127.71|130.91|128.03|133.22|130.34|130.59|127.71|0
1649172300000|2022-04-05 15:25:00|130.86|127.98|131.77|128.89|131.77|128.89|130.44|127.56|0
1649172600000|2022-04-05 15:30:00|131.57|128.69|133.1|130.22|133.2|130.32|131.1|128.22|0
1649172900000|2022-04-05 15:35:00|133.01|130.13|129.3|126.42|133.2|130.32|128.83|125.95|0
1649173200000|2022-04-05 15:40:00|129.49|126.61|130.28|127.88|130.66|128.26|129.11|126.23|0
1649173500000|2022-04-05 15:45:00|130.19|127.79|129.05|126.65|130.38|127.98|128.77|126.37|0
1649173800000|2022-04-05 15:50:00|129.15|126.75|128.58|126.18|130.19|127.79|127.74|125.34|0
1649174100000|2022-04-05 15:55:00|128.67|126.27|127.45|125.05|128.77|126.37|127.36|124.96|0
1649174400000|2022-04-05 16:00:00|127.36|124.96|127.54|125.14|128.3|125.9|126.24|123.84|0
1649174700000|2022-04-05 16:05:00|127.73|125.33|128.15|125.75|128.86|126.46|127.54|125.14|0
1649175000000|2022-04-05 16:10:00|128.29|125.89|128.01|125.61|128.67|126.27|127.59|125.19|0
1649175300000|2022-04-05 16:15:00|128.1|125.7|125.77|123.37|128.1|125.7|125.77|123.37|0
1649175600000|2022-04-05 16:20:00|125.82|123.42|125.58|123.18|126.42|124.02|124.75|122.35|0
1649175900000|2022-04-05 16:25:00|125.21|122.81|124.66|122.26|125.58|123.18|124.48|122.08|0
1649176200000|2022-04-05 16:30:00|124.57|122.17|125.05|122.65|127.46|125.06|121.68|119.28|0
1649176500000|2022-04-05 16:35:00|124.96|122.56|126.82|124.42|127.01|124.61|124.4|122|0
1649176800000|2022-04-05 16:40:00|126.36|123.96|125.62|123.22|126.82|124.42|125.43|123.03|0
1649177100000|2022-04-05 16:45:00|125.8|123.4|127.1|124.7|127.1|124.7|125.34|122.94|0
1649177400000|2022-04-05 16:50:00|127.01|124.61|127.94|125.54|128.03|125.63|126.73|124.33|0
1649177700000|2022-04-05 16:55:00|128.03|125.63|128.22|125.82|128.59|126.19|127.28|124.88|0
1649178000000|2022-04-05 17:00:00|128.12|125.72|127.15|124.75|128.22|125.82|126.59|124.19|0
1649178300000|2022-04-05 17:05:00|126.92|124.52|129.88|127.48|129.88|127.48|126.59|124.19|0
1649178600000|2022-04-05 17:10:00|130.16|127.76|129.97|127.57|130.16|127.76|129.5|127.1|0
1649178900000|2022-04-05 17:15:00|129.88|127.48|131.02|128.62|131.11|128.71|129.59|127.19|0
1649179200000|2022-04-05 17:20:00|130.92|128.52|129.02|126.62|133.76|131.36|129.02|126.62|0
1649179500000|2022-04-05 17:25:00|129.11|126.71|128.26|125.86|129.4|127|127.88|125.48|0
1649179800000|2022-04-05 17:30:00|128.35|125.95|126.85|124.45|128.35|125.95|126.57|124.17|0
1649180100000|2022-04-05 17:35:00|126.94|124.54|126.29|123.89|126.94|124.54|126.19|123.79|0
1649180400000|2022-04-05 17:40:00|126.19|123.79|124.52|122.12|126.19|123.79|124.52|122.12|0
1649180700000|2022-04-05 17:45:00|124.61|122.21|123.59|121.19|124.8|122.4|123.23|120.83|0
1649181000000|2022-04-05 17:50:00|123.41|121.01|124.97|122.57|125.43|123.03|122.22|119.82|0
1649181300000|2022-04-05 17:55:00|125.06|122.66|126.26|123.86|126.44|124.04|124.69|122.29|0
1649181600000|2022-04-05 18:00:00|126.16|123.76|125.24|122.84|126.72|124.32|124.96|122.56|0
1649181900000|2022-04-05 18:05:00|125.33|122.93|125.05|122.65|125.88|123.48|124.78|122.38|0
1649182200000|2022-04-05 18:10:00|122.17|119.77|126.06|123.66|126.53|124.13|122.17|119.77|0
1649182500000|2022-04-05 18:15:00|125.97|123.57|127.73|125.33|127.73|125.33|125.51|123.11|0
1649182800000|2022-04-05 18:20:00|127.82|125.42|127.45|125.05|128.38|125.98|126.89|124.49|0
1649183100000|2022-04-05 18:25:00|127.54|125.14|126.33|123.93|128.01|125.61|126.15|123.75|0
1649183400000|2022-04-05 18:30:00|126.43|124.03|125.78|123.38|126.52|124.12|125.59|123.19|0
1649183700000|2022-04-05 18:35:00|125.87|123.47|125.13|122.73|126.98|124.58|124.85|122.45|0
1649184000000|2022-04-05 18:40:00|125.22|122.82|126.88|124.48|127.07|124.67|124.76|122.36|0
1649184300000|2022-04-05 18:45:00|126.7|124.3|126.33|123.93|127.35|124.95|125.4|123|0
1649184600000|2022-04-05 18:50:00|126.42|124.02|126.32|123.92|127.16|124.76|125.95|123.55|0
1649184900000|2022-04-05 18:55:00|126.51|124.11|124.85|122.45|127.25|124.85|124.39|121.99|0
1649185200000|2022-04-05 19:00:00|124.89|122.49|123.29|120.89|125.67|123.27|123.29|120.89|0
1649185500000|2022-04-05 19:05:00|123.47|121.07|122.47|120.07|123.56|121.16|121.93|119.53|0
1649185800000|2022-04-05 19:10:00|122.56|120.16|120.84|118.44|122.65|120.25|120.39|117.99|0
1649186100000|2022-04-05 19:15:00|120.75|118.35|120.3|117.9|121.47|119.07|120.03|117.63|0
1649186400000|2022-04-05 19:20:00|119.94|117.54|122.46|120.06|122.46|120.06|119.67|117.27|0
1649186700000|2022-04-05 19:25:00|122.37|119.97|120.75|118.35|122.37|119.97|120.57|118.17|0
1649187000000|2022-04-05 19:30:00|120.66|118.26|118.51|116.11|120.66|118.26|118.42|116.02|0
1649187300000|2022-04-05 19:35:00|118.42|116.02|118.33|115.93|119.22|116.82|117.63|115.23|0
1649187600000|2022-04-05 19:40:00|118.42|116.02|118.6|116.2|119.04|116.64|117.54|115.14|0
1649187900000|2022-04-05 19:45:00|118.86|116.46|115.59|113.19|118.86|116.46|113.49|111.09|0
1649188200000|2022-04-05 19:50:00|115.15|112.75|118.75|116.35|120.18|117.78|115.15|112.75|0
1649188500000|2022-04-05 19:55:00|119.2|116.8|119.82|117.42|119.82|117.42|117.42|115.02|0
1649188800000|2022-04-05 20:00:00|120|117.6|120.36|117.96|120.45|118.05|119.91|117.51|0
1649189100000|2022-04-05 20:05:00|120.45|118.05|120.45|118.05|120.72|118.32|120.27|117.87|0
1649189400000|2022-04-05 20:10:00|120.36|117.96|119.91|117.51|120.53|118.13|119.91|117.51|0
1649189700000|2022-04-05 20:15:00|120.11|117.31|120.82|118.02|120.82|118.02|120.11|117.31|0
1649190000000|2022-04-05 20:20:00|120.55|117.75|120.28|117.48|120.64|117.84|120.28|117.48|0
1649190300000|2022-04-05 20:25:00|120.37|117.57|120.28|117.48|120.37|117.57|120.19|117.39|0
1649190600000|2022-04-05 20:30:00|120.37|117.57|120.64|117.84|120.73|117.93|120.37|117.57|0
1649190900000|2022-04-05 20:35:00|120.72|117.92|120.72|117.92|120.72|117.92|120.59|117.79|0
1649191200000|2022-04-05 20:40:00|120.81|118.01|120.72|117.92|120.86|118.06|120.72|117.92|0
1649191500000|2022-04-05 20:45:00|120.81|118.01|121.08|118.28|121.17|118.37|120.81|118.01|0
1649191800000|2022-04-05 20:50:00|121.17|118.37|121.44|118.64|121.44|118.64|120.99|118.19|0
1649192100000|2022-04-05 20:55:00|121.35|118.55|121.57|118.77|121.66|118.86|121.35|118.55|0
1649192400000|2022-04-05 21:00:00|121.58|118.78|121.65|118.85|121.78|118.98|121.58|118.78|0
1649192700000|2022-04-05 21:05:00|121.58|118.78|121.54|118.74|121.59|118.79|121.52|118.72|0
1649193000000|2022-04-05 21:10:00|121.52|118.72|121.66|118.86|121.71|118.91|121.52|118.72|0
1649193300000|2022-04-05 21:15:00|121.67|118.87|121.73|118.93|121.77|118.97|121.59|118.79|0
1649193600000|2022-04-05 21:20:00|121.72|118.92|121.8|119|121.84|119.04|121.6|118.8|0
1649193900000|2022-04-05 21:25:00|121.82|119.02|121.9|119.1|121.97|119.17|121.66|118.86|0
1649194200000|2022-04-05 21:30:00|121.91|119.11|121.74|118.94|121.93|119.13|121.59|118.79|0
1649194500000|2022-04-05 21:35:00|122.08|119.28|121.96|119.16|122.08|119.28|121.95|119.15|0
1649194800000|2022-04-05 21:40:00|121.97|119.17|121.95|119.15|121.99|119.19|121.95|119.15|0
1649195100000|2022-04-05 21:45:00|121.93|119.13|121.83|119.03|121.93|119.13|121.81|119.01|0
1649195400000|2022-04-05 21:50:00|121.8|119|121.78|118.98|121.8|119|121.78|118.98|0
1649195700000|2022-04-05 21:55:00|121.8|119|121.77|118.97|121.85|119.05|121.77|118.97|0
1649196000000|2022-04-05 22:00:00|121.45|118.65|121.05|118.25|121.63|118.83|121.05|118.25|0
1649196300000|2022-04-05 22:05:00|121.14|118.34|120.78|117.98|121.14|118.34|120.69|117.89|0
1649196600000|2022-04-05 22:10:00|120.87|118.07|120.5|117.7|120.87|118.07|120.5|117.7|0
1649196900000|2022-04-05 22:15:00|120.59|117.79|120.59|117.79|120.64|117.84|120.41|117.61|0
1649197200000|2022-04-05 22:20:00|120.5|117.7|120.05|117.25|120.5|117.7|120.05|117.25|0
1649197500000|2022-04-05 22:25:00|119.96|117.16|119.96|117.16|120.05|117.25|119.78|116.98|0
1649197800000|2022-04-05 22:30:00|120.14|117.34|120.59|117.79|120.68|117.88|120.14|117.34|0
1649198100000|2022-04-05 22:35:00|120.68|117.88|120.4|117.6|120.77|117.97|120.27|117.47|0
1649198400000|2022-04-05 22:40:00|120.49|117.69|120.76|117.96|120.94|118.14|120.49|117.69|0
1649198700000|2022-04-05 22:45:00|120.85|118.05|120.85|118.05|120.94|118.14|120.76|117.96|0
1649199000000|2022-04-05 22:50:00|120.94|118.14|121.03|118.23|121.12|118.32|120.85|118.05|0
1649199300000|2022-04-05 22:55:00|120.94|118.14|120.94|118.14|121.03|118.23|120.94|118.14|0
1649199600000|2022-04-05 23:00:00|120.93|118.13|120.93|118.13|121.07|118.27|120.84|118.04|0
1649199900000|2022-04-05 23:05:00|120.84|118.04|120.48|117.68|120.84|118.04|120.48|117.68|0
1649200200000|2022-04-05 23:10:00|120.57|117.77|120.3|117.5|120.57|117.77|120.3|117.5|0
1649200500000|2022-04-05 23:15:00|120.21|117.41|120.48|117.68|120.48|117.68|120.21|117.41|0
1649200800000|2022-04-05 23:20:00|120.57|117.77|120.39|117.59|120.57|117.77|120.39|117.59|0
1649201100000|2022-04-05 23:25:00|120.3|117.5|120.2|117.4|120.38|117.58|120.12|117.32|0
1649201400000|2022-04-05 23:30:00|120.29|117.49|120.47|117.67|120.47|117.67|120.29|117.49|0
1649201700000|2022-04-05 23:35:00|120.56|117.76|120.47|117.67|120.56|117.76|120.38|117.58|0
1649202000000|2022-04-05 23:40:00|120.56|117.76|121.28|118.48|121.32|118.52|120.56|117.76|0
1649202300000|2022-04-05 23:45:00|121.19|118.39|120.73|117.93|121.28|118.48|120.73|117.93|0
1649202600000|2022-04-05 23:50:00|120.82|118.02|120.82|118.02|121|118.2|120.73|117.93|0
1649202900000|2022-04-05 23:55:00|120.73|117.93|120.37|117.57|120.73|117.93|120.1|117.3|0
1649203200000|2022-04-06 00:00:00|120.28|117.48|119.65|116.85|120.28|117.48|119.48|116.68|0
1649203500000|2022-04-06 00:05:00|119.56|116.76|120.73|117.93|120.91|118.11|119.39|116.59|0
1649203800000|2022-04-06 00:10:00|120.82|118.02|120.99|118.19|121.26|118.46|120.82|118.02|0
1649204100000|2022-04-06 00:15:00|120.95|118.15|120.63|117.83|121.22|118.42|120.45|117.65|0
1649204400000|2022-04-06 00:20:00|120.72|117.92|120.36|117.56|120.72|117.92|120.27|117.47|0
1649204700000|2022-04-06 00:25:00|120.27|117.47|119.55|116.75|120.54|117.74|119.47|116.67|0
1649205000000|2022-04-06 00:30:00|119.47|116.67|118.84|116.04|119.47|116.67|118.84|116.04|0
1649205300000|2022-04-06 00:35:00|118.75|115.95|119.02|116.22|119.02|116.22|118.4|115.6|0
1649205600000|2022-04-06 00:40:00|119.1|116.3|118.43|115.63|119.19|116.39|118.3|115.5|0
1649205900000|2022-04-06 00:45:00|118.39|115.59|117.86|115.06|118.39|115.59|117.51|114.71|0
1649206200000|2022-04-06 00:50:00|117.81|115.01|117.5|114.7|117.86|115.06|117.5|114.7|0
1649206500000|2022-04-06 00:55:00|117.59|114.79|116.62|113.82|117.68|114.88|116.62|113.82|0
1649206800000|2022-04-06 01:00:00|116.58|113.78|116.71|113.91|116.71|113.91|116.01|113.21|0
1649207100000|2022-04-06 01:05:00|116.75|113.95|117.32|114.52|117.41|114.61|116.53|113.73|0
1649207400000|2022-04-06 01:10:00|117.41|114.61|117.32|114.52|117.41|114.61|116.97|114.17|0
1649207700000|2022-04-06 01:15:00|117.41|114.61|118.64|115.84|118.73|115.93|117.32|114.52|0
1649208000000|2022-04-06 01:20:00|118.73|115.93|118.55|115.75|118.73|115.93|118.29|115.49|0
1649208300000|2022-04-06 01:25:00|118.64|115.84|118.46|115.66|118.91|116.11|118.46|115.66|0
1649208600000|2022-04-06 01:30:00|118.37|115.57|118.11|115.31|118.46|115.66|117.75|114.95|0
1649208900000|2022-04-06 01:35:00|118.19|115.39|117.66|114.86|118.37|115.57|117.53|114.73|0
1649209200000|2022-04-06 01:40:00|117.57|114.77|117.84|115.04|117.84|115.04|117.22|114.42|0
1649209500000|2022-04-06 01:45:00|117.79|114.99|117.39|114.59|117.79|114.99|116.6|113.8|0
1649209800000|2022-04-06 01:50:00|117.22|114.42|116.77|113.97|117.66|114.86|116.77|113.97|0
1649210100000|2022-04-06 01:55:00|116.86|114.06|116.51|113.71|116.95|114.15|116.16|113.36|0
1649210400000|2022-04-06 02:00:00|116.33|113.53|116.51|113.71|116.86|114.06|116.33|113.53|0
1649210700000|2022-04-06 02:05:00|116.6|113.8|117.21|114.41|117.3|114.5|116.51|113.71|0
1649211000000|2022-04-06 02:10:00|117.3|114.5|116.85|114.05|117.34|114.54|116.77|113.97|0
1649211300000|2022-04-06 02:15:00|116.81|114.01|116.59|113.79|116.9|114.1|116.5|113.7|0
1649211600000|2022-04-06 02:20:00|116.5|113.7|117.03|114.23|117.12|114.32|116.5|113.7|0
1649211900000|2022-04-06 02:25:00|117.11|114.31|117.29|114.49|117.47|114.67|117.03|114.23|0
1649212200000|2022-04-06 02:30:00|117.2|114.4|117.64|114.84|117.82|115.02|116.94|114.14|0
1649212500000|2022-04-06 02:35:00|117.73|114.93|117.99|115.19|117.99|115.19|117.59|114.79|0
1649212800000|2022-04-06 02:40:00|117.9|115.1|117.72|114.92|117.99|115.19|117.55|114.75|0
1649213100000|2022-04-06 02:45:00|117.81|115.01|117.54|114.74|117.81|115.01|117.46|114.66|0
1649213400000|2022-04-06 02:50:00|117.59|114.79|117.81|115.01|117.81|115.01|117.46|114.66|0
1649213700000|2022-04-06 02:55:00|117.9|115.1|117.81|115.01|117.9|115.1|117.63|114.83|0
1649214000000|2022-04-06 03:00:00|117.72|114.92|117.89|115.09|118.25|115.45|117.72|114.92|0
1649214300000|2022-04-06 03:05:00|117.98|115.18|118.16|115.36|118.16|115.36|117.8|115|0
1649214600000|2022-04-06 03:10:00|118.24|115.44|117.98|115.18|118.42|115.62|117.8|115|0
1649214900000|2022-04-06 03:15:00|117.89|115.09|117.97|115.17|118.06|115.26|117.8|115|0
1649215200000|2022-04-06 03:20:00|117.93|115.13|117.53|114.73|117.93|115.13|117.53|114.73|0
1649215500000|2022-04-06 03:25:00|117.44|114.64|117.7|114.9|117.79|114.99|117.44|114.64|0
1649215800000|2022-04-06 03:30:00|117.62|114.82|117.61|114.81|117.79|114.99|117.44|114.64|0
1649216100000|2022-04-06 03:35:00|117.7|114.9|117.35|114.55|117.7|114.9|117.08|114.28|0
1649216400000|2022-04-06 03:40:00|117.26|114.46|116.86|114.06|117.35|114.55|116.82|114.02|0
1649216700000|2022-04-06 03:45:00|116.82|114.02|116.73|113.93|116.82|114.02|116.55|113.75|0
1649217000000|2022-04-06 03:50:00|116.82|114.02|117.17|114.37|117.25|114.45|116.73|113.93|0
1649217300000|2022-04-06 03:55:00|117.12|114.32|117.25|114.45|117.25|114.45|116.81|114.01|0
1649217600000|2022-04-06 04:00:00|117.34|114.54|117.51|114.71|117.6|114.8|117.34|114.54|0
1649217900000|2022-04-06 04:05:00|117.56|114.76|117.78|114.98|117.95|115.15|117.51|114.71|0
1649218200000|2022-04-06 04:10:00|117.87|115.07|117.95|115.15|118.13|115.33|117.86|115.06|0
1649218500000|2022-04-06 04:15:00|118.04|115.24|118.57|115.77|118.75|115.95|118.04|115.24|0
1649218800000|2022-04-06 04:20:00|118.66|115.86|118.48|115.68|118.66|115.86|118.48|115.68|0
1649219100000|2022-04-06 04:25:00|118.57|115.77|118.21|115.41|118.66|115.86|118.21|115.41|0
1649219400000|2022-04-06 04:30:00|118.16|115.36|117.94|115.14|118.3|115.5|117.86|115.06|0
1649219700000|2022-04-06 04:35:00|117.85|115.05|117.59|114.79|117.85|115.05|117.59|114.79|0
1649220000000|2022-04-06 04:40:00|117.68|114.88|117.94|115.14|118.03|115.23|117.68|114.88|0
1649220300000|2022-04-06 04:45:00|117.85|115.05|118.2|115.4|118.38|115.58|117.85|115.05|0
1649220600000|2022-04-06 04:50:00|118.25|115.45|117.94|115.14|118.29|115.49|117.89|115.09|0
1649220900000|2022-04-06 04:55:00|117.93|115.13|117.93|115.13|118.2|115.4|117.89|115.09|0
1649221200000|2022-04-06 05:00:00|118.02|115.22|118.55|115.75|118.55|115.75|117.93|115.13|0
1649221500000|2022-04-06 05:05:00|118.46|115.66|119.35|116.55|119.53|116.73|118.2|115.4|0
1649221800000|2022-04-06 05:10:00|119.44|116.64|118.99|116.19|119.44|116.64|118.9|116.1|0
1649222100000|2022-04-06 05:15:00|119.08|116.28|119.79|116.99|119.97|117.17|119.08|116.28|0
1649222400000|2022-04-06 05:20:00|119.7|116.9|119.97|117.17|120.06|117.26|119.61|116.81|0
1649222700000|2022-04-06 05:25:00|120.06|117.26|120.41|117.61|120.41|117.61|119.79|116.99|0
1649223000000|2022-04-06 05:30:00|120.33|117.53|120.32|117.52|120.5|117.7|120.14|117.34|0
1649223300000|2022-04-06 05:35:00|120.41|117.61|120.32|117.52|120.68|117.88|120.32|117.52|0
1649223600000|2022-04-06 05:40:00|120.23|117.43|119.96|117.16|120.5|117.7|119.87|117.07|0
1649223900000|2022-04-06 05:45:00|119.87|117.07|118.17|115.37|120.35|117.55|117.69|114.89|0
1649224200000|2022-04-06 05:50:00|118.26|115.46|118.08|115.28|118.34|115.54|117.9|115.1|0
1649224500000|2022-04-06 05:55:00|117.99|115.19|117.54|114.74|117.99|115.19|117.36|114.56|0
1649224800000|2022-04-06 06:00:00|117.36|114.56|117.98|115.18|118.16|115.36|117.36|114.56|0
1649225100000|2022-04-06 06:05:00|117.8|115|117.89|115.09|117.98|115.18|117.36|114.56|0
1649225400000|2022-04-06 06:10:00|117.98|115.18|118.25|115.45|118.51|115.71|117.89|115.09|0
1649225700000|2022-04-06 06:15:00|118.16|115.36|118.15|115.35|118.64|115.84|117.8|115|0
1649226000000|2022-04-06 06:20:00|118.24|115.44|117.97|115.17|118.42|115.62|117.71|114.91|0
1649226300000|2022-04-06 06:25:00|118.06|115.26|118.51|115.71|118.95|116.15|118.06|115.26|0
1649226600000|2022-04-06 06:30:00|118.6|115.8|119.13|116.33|119.13|116.33|118.42|115.62|0
1649226900000|2022-04-06 06:35:00|119.22|116.42|120.11|117.31|120.25|117.45|119.08|116.28|0
1649227200000|2022-04-06 06:40:00|120.2|117.4|120.29|117.49|120.47|117.67|120.11|117.31|0
1649227500000|2022-04-06 06:45:00|120.38|117.58|119.93|117.13|120.47|117.67|119.93|117.13|0
1649227800000|2022-04-06 06:50:00|120.02|117.22|118.85|116.05|120.02|117.22|118.85|116.05|0
1649228100000|2022-04-06 06:55:00|118.94|116.14|119.3|116.5|119.57|116.77|118.85|116.05|0
1649228400000|2022-04-06 07:00:00|119.66|116.86|118.31|115.51|119.84|117.04|118.31|115.51|0
1649228700000|2022-04-06 07:05:00|118.2|115.8|119.05|116.65|119.1|116.7|117.76|115.36|0
1649229000000|2022-04-06 07:10:00|119.09|116.69|119.27|116.87|120.08|117.68|118.29|115.89|0
1649229300000|2022-04-06 07:15:00|119.18|116.78|119|116.6|119.54|117.14|118.6|116.2|0
1649229600000|2022-04-06 07:20:00|118.91|116.51|118.15|115.75|119|116.6|118.11|115.71|0
1649229900000|2022-04-06 07:25:00|118.11|115.71|118.1|115.7|118.73|116.33|117.93|115.53|0
1649230200000|2022-04-06 07:30:00|118.19|115.79|114.31|111.91|118.37|115.97|114.31|111.91|0
1649230500000|2022-04-06 07:35:00|114.4|112|113.01|110.61|114.66|112.26|112.84|110.44|0
1649230800000|2022-04-06 07:40:00|113.1|110.7|113.01|110.61|113.96|111.56|112.49|110.09|0
1649231100000|2022-04-06 07:45:00|112.92|110.52|112.14|109.74|112.92|110.52|111.8|109.4|0
1649231400000|2022-04-06 07:50:00|112.1|109.7|112.76|110.36|113.53|111.13|110.84|108.44|0
1649231700000|2022-04-06 07:55:00|112.84|110.44|112.07|109.67|112.93|110.53|111.73|109.33|0
1649232000000|2022-04-06 08:00:00|111.98|109.58|112.84|110.44|113.01|110.61|111.56|109.16|0
1649232300000|2022-04-06 08:05:00|112.88|110.48|113.27|110.87|113.61|111.21|112.67|110.27|0
1649232600000|2022-04-06 08:10:00|113.18|110.78|112.79|110.39|113.35|110.95|112.41|110.01|0
1649232900000|2022-04-06 08:15:00|112.84|110.44|111.8|109.4|113.44|111.04|111.38|108.98|0
1649233200000|2022-04-06 08:20:00|111.72|109.32|111.03|108.63|111.8|109.4|110.69|108.29|0
1649233500000|2022-04-06 08:25:00|110.95|108.55|111.71|109.31|112.23|109.83|110.95|108.55|0
1649233800000|2022-04-06 08:30:00|111.84|109.44|111.12|108.72|112.06|109.66|110.73|108.33|0
1649234100000|2022-04-06 08:35:00|111.2|108.8|111.37|108.97|111.8|109.4|110.52|108.12|0
1649234400000|2022-04-06 08:40:00|111.45|109.05|110.6|108.2|111.45|109.05|110.6|108.2|0
1649234700000|2022-04-06 08:45:00|110.69|108.29|112.09|109.69|112.48|110.08|110.56|108.16|0
1649235000000|2022-04-06 08:50:00|112.13|109.73|112.91|110.51|113.08|110.68|112.09|109.69|0
1649235300000|2022-04-06 08:55:00|112.86|110.46|112.9|110.5|113.08|110.68|112.48|110.08|0
1649235600000|2022-04-06 09:00:00|112.99|110.59|112.73|110.33|113.59|111.19|112.64|110.24|0
1649235900000|2022-04-06 09:05:00|112.82|110.42|112.21|109.81|112.82|110.42|112.04|109.64|0
1649236200000|2022-04-06 09:10:00|112.17|109.77|111.35|108.95|112.55|110.15|111.27|108.87|0
1649236500000|2022-04-06 09:15:00|111.27|108.87|111.35|108.95|111.87|109.47|110.54|108.14|0
1649236800000|2022-04-06 09:20:00|111.52|109.12|111.35|108.95|111.52|109.12|110.84|108.44|0
1649237100000|2022-04-06 09:25:00|111.44|109.04|110.67|108.27|111.61|109.21|110.67|108.27|0
1649237400000|2022-04-06 09:30:00|110.75|108.35|110.75|108.35|111.26|108.86|110.67|108.27|0
1649237700000|2022-04-06 09:35:00|110.84|108.44|110.07|107.67|110.84|108.44|109.9|107.5|0
1649238000000|2022-04-06 09:40:00|110.16|107.76|109.65|107.25|110.41|108.01|108.89|106.49|0
1649238300000|2022-04-06 09:45:00|109.31|106.91|108.55|106.15|109.56|107.16|108.55|106.15|0
1649238600000|2022-04-06 09:50:00|108.3|105.9|108.38|105.98|108.63|106.23|107.71|105.31|0
1649238900000|2022-04-06 09:55:00|108.42|106.02|110.23|107.83|110.4|108|108.42|106.02|0
1649239200000|2022-04-06 10:00:00|110.19|107.79|110.15|107.75|110.4|108|109.72|107.32|0
1649239500000|2022-04-06 10:05:00|110.23|107.83|109.97|107.57|110.31|107.91|109.97|107.57|0
1649239800000|2022-04-06 10:10:00|109.93|107.53|108.71|106.31|110.14|107.74|108.71|106.31|0
1649240100000|2022-04-06 10:15:00|108.54|106.14|108.04|105.64|108.96|106.56|107.49|105.09|0
1649240400000|2022-04-06 10:20:00|108.12|105.72|109.06|106.66|109.15|106.75|104.71|102.31|0
1649240700000|2022-04-06 10:25:00|108.98|106.58|109.4|107|109.48|107.08|108.73|106.33|0
1649241000000|2022-04-06 10:30:00|109.31|106.91|108.64|106.24|109.31|106.91|108.22|105.82|0
1649241300000|2022-04-06 10:35:00|108.72|106.32|108.22|105.82|108.81|106.41|107.97|105.57|0
1649241600000|2022-04-06 10:40:00|108.14|105.74|108.38|105.98|108.64|106.24|107.8|105.4|0
1649241900000|2022-04-06 10:45:00|108.3|105.9|107.96|105.56|108.47|106.07|107.96|105.56|0
1649242200000|2022-04-06 10:50:00|107.92|105.52|107.8|105.4|108.05|105.65|107.3|104.9|0
1649242500000|2022-04-06 10:55:00|107.71|105.31|107.71|105.31|108.04|105.64|107.38|104.98|0
1649242800000|2022-04-06 11:00:00|107.79|105.39|108.13|105.73|108.29|105.89|107.79|105.39|0
1649243100000|2022-04-06 11:05:00|107.88|105.48|106.96|104.56|108.04|105.64|106.96|104.56|0
1649243400000|2022-04-06 11:10:00|107.04|104.64|106.05|103.65|107.21|104.81|105.72|103.32|0
1649243700000|2022-04-06 11:15:00|105.97|103.57|106.54|104.14|106.79|104.39|105.64|103.24|0
1649244000000|2022-04-06 11:20:00|106.46|104.06|105.47|103.07|106.62|104.22|105.47|103.07|0
1649244300000|2022-04-06 11:25:00|105.39|102.99|105.47|103.07|105.72|103.32|105.3|102.9|0
1649244600000|2022-04-06 11:30:00|105.38|102.98|105.79|103.39|105.79|103.39|104.73|102.33|0
1649244900000|2022-04-06 11:35:00|105.71|103.31|105.63|103.23|106.12|103.72|105.38|102.98|0
1649245200000|2022-04-06 11:40:00|105.71|103.31|104.89|102.49|105.71|103.31|104.72|102.32|0
1649245500000|2022-04-06 11:45:00|104.85|102.45|105.13|102.73|105.71|103.31|104.72|102.32|0
1649245800000|2022-04-06 11:50:00|104.8|102.4|104.48|102.08|104.8|102.4|104.15|101.75|0
1649246100000|2022-04-06 11:55:00|104.51|102.11|103.99|101.59|104.56|102.16|103.5|101.1|0
1649246400000|2022-04-06 12:00:00|104.07|101.67|103.5|101.1|104.39|101.99|103.42|101.02|0
1649246700000|2022-04-06 12:05:00|103.74|101.34|104.14|101.74|104.23|101.83|103.09|100.69|0
1649247000000|2022-04-06 12:10:00|104.1|101.7|104.47|102.07|104.79|102.39|103.49|101.09|0
1649247300000|2022-04-06 12:15:00|104.39|101.99|104.3|101.9|104.63|102.23|103.9|101.5|0
1649247600000|2022-04-06 12:20:00|104.38|101.98|104.58|102.18|104.71|102.31|104.22|101.82|0
1649247900000|2022-04-06 12:25:00|104.63|102.23|105.44|103.04|105.44|103.04|104.38|101.98|0
1649248200000|2022-04-06 12:30:00|105.53|103.13|104.95|102.55|105.77|103.37|104.52|102.12|0
1649248500000|2022-04-06 12:35:00|104.87|102.47|105.03|102.63|105.19|102.79|104.7|102.3|0
1649248800000|2022-04-06 12:40:00|104.95|102.55|104.62|102.22|104.95|102.55|104.45|102.05|0
1649249100000|2022-04-06 12:45:00|104.7|102.3|104.13|101.73|104.7|102.3|103.96|101.56|0
1649249400000|2022-04-06 12:50:00|104.05|101.65|104.45|102.05|105.27|102.87|103.96|101.56|0
1649249700000|2022-04-06 12:55:00|104.69|102.29|105.51|103.11|105.84|103.44|104.69|102.29|0
1649250000000|2022-04-06 13:00:00|105.26|102.86|106.25|103.85|106.33|103.93|105.1|102.7|0
1649250300000|2022-04-06 13:05:00|106.17|103.77|106.16|103.76|106.49|104.09|106|103.6|0
1649250600000|2022-04-06 13:10:00|106.25|103.85|105.83|103.43|106.33|103.93|105.42|103.02|0
1649250900000|2022-04-06 13:15:00|105.91|103.51|106.08|103.68|106.33|103.93|105.59|103.19|0
1649251200000|2022-04-06 13:20:00|106|103.6|105.58|103.18|106.24|103.84|105.25|102.85|0
1649251500000|2022-04-06 13:25:00|105.5|103.1|105.09|102.69|105.58|103.18|105.01|102.61|0
1649251800000|2022-04-06 13:30:00|104.84|102.44|104.15|101.75|107.15|104.75|103.06|100.66|0
1649252100000|2022-04-06 13:35:00|104.27|101.87|104.94|102.54|104.94|102.54|102.57|100.17|0
1649252400000|2022-04-06 13:40:00|104.78|102.38|102.84|99.96|104.94|102.54|102.6|99.96|0
1649252700000|2022-04-06 13:45:00|103.08|100.2|102.57|99.69|103.29|100.41|99.96|97.08|0
1649253000000|2022-04-06 13:50:00|102.41|99.53|102.72|99.84|103.05|100.17|101.93|99.05|0
1649253300000|2022-04-06 13:55:00|102.32|99.44|104.22|101.34|104.78|101.9|101.93|99.05|0
1649253600000|2022-04-06 14:00:00|104.3|101.42|102.14|99.26|104.86|101.98|102.06|99.18|0
1649253900000|2022-04-06 14:05:00|102.02|99.14|102.57|99.69|104.67|101.79|102.02|99.14|0
1649254200000|2022-04-06 14:10:00|102.49|99.61|103.52|100.64|103.68|100.8|101.78|98.9|0
1649254500000|2022-04-06 14:15:00|103.28|100.4|105.28|102.4|105.77|102.89|103.28|100.4|0
1649254800000|2022-04-06 14:20:00|105.12|102.24|105.44|102.56|105.85|102.97|104.48|101.6|0
1649255100000|2022-04-06 14:25:00|105.2|102.32|103.35|100.47|105.52|102.64|103.35|100.47|0
1649255400000|2022-04-06 14:30:00|103.28|100.4|103.35|100.47|104.23|101.35|102.56|99.68|0
1649255700000|2022-04-06 14:35:00|103.67|100.79|104.95|102.07|104.95|102.07|103.35|100.47|0
1649256000000|2022-04-06 14:40:00|104.71|101.83|103.51|100.63|105.35|102.47|103.11|100.23|0
1649256300000|2022-04-06 14:45:00|103.27|100.39|103.99|101.59|104.07|101.67|103.03|100.15|0
1649256600000|2022-04-06 14:50:00|103.83|101.43|100.87|98.47|104.07|101.67|100.64|98.24|0
1649256900000|2022-04-06 14:55:00|100.91|98.51|100.24|97.84|101.67|99.27|100.24|97.84|0
1649257200000|2022-04-06 15:00:00|100.08|97.68|101.74|99.34|101.74|99.34|99.93|97.53|0
1649257500000|2022-04-06 15:05:00|101.66|99.26|99.92|97.52|101.9|99.5|99.61|97.21|0
1649257800000|2022-04-06 15:10:00|99.76|97.36|100|97.6|100.55|98.15|99.69|97.29|0
1649258100000|2022-04-06 15:15:00|100.24|97.84|99.6|97.2|100.63|98.23|99.21|96.81|0
1649258400000|2022-04-06 15:20:00|99.53|97.13|101.32|98.92|102.52|100.12|98.55|96.15|0
1649258700000|2022-04-06 15:25:00|101.24|98.84|101.64|99.24|101.88|99.48|100.53|98.13|0
1649259000000|2022-04-06 15:30:00|101.88|99.48|100.53|98.13|102.12|99.72|100.13|97.73|0
1649259300000|2022-04-06 15:35:00|100.69|98.29|100.56|98.16|101.32|98.92|100.37|97.97|0
1649259600000|2022-04-06 15:40:00|100.6|98.2|101.87|99.47|101.95|99.55|100.53|98.13|0
1649259900000|2022-04-06 15:45:00|102.11|99.71|103.47|101.07|104.12|101.72|101.55|99.15|0
1649260200000|2022-04-06 15:50:00|103.63|101.23|103.79|101.39|104.85|102.45|103.23|100.83|0
1649260500000|2022-04-06 15:55:00|103.71|101.31|103.23|100.83|104.16|101.76|102.83|100.43|0
1649260800000|2022-04-06 16:00:00|103.31|100.91|102.58|100.18|103.83|101.43|102.58|100.18|0
1649261100000|2022-04-06 16:05:00|102.82|100.42|102.66|100.26|103.71|101.31|102.58|100.18|0
1649261400000|2022-04-06 16:10:00|104.2|101.8|100.63|98.23|104.2|101.8|100.63|98.23|0
1649261700000|2022-04-06 16:15:00|100.47|98.07|99.8|97.4|100.47|98.07|99.6|97.2|0
1649262000000|2022-04-06 16:20:00|99.68|97.28|99.52|97.12|99.84|97.44|98.58|96.18|0
1649262300000|2022-04-06 16:25:00|99.6|97.2|99.44|97.04|99.99|97.59|99.13|96.73|0
1649262600000|2022-04-06 16:30:00|99.36|96.96|100.46|98.06|100.54|98.14|98.97|96.57|0
1649262900000|2022-04-06 16:35:00|100.23|97.83|99.91|97.51|100.38|97.98|99.67|97.27|0
1649263200000|2022-04-06 16:40:00|99.83|97.43|100.22|97.82|100.7|98.3|99.75|97.35|0
1649263500000|2022-04-06 16:45:00|100.06|97.66|100.14|97.74|100.62|98.22|99.04|96.64|0
1649263800000|2022-04-06 16:50:00|100.22|97.82|100.22|97.82|100.22|97.82|99.27|96.87|0
1649264100000|2022-04-06 16:55:00|100.3|97.9|100.69|98.29|100.85|98.45|100.06|97.66|0
1649264400000|2022-04-06 17:00:00|100.53|98.13|99.82|97.42|100.77|98.37|99.51|97.11|0
1649264700000|2022-04-06 17:05:00|99.9|97.5|101.41|99.01|102.13|99.73|99.77|97.37|0
1649265000000|2022-04-06 17:10:00|101.45|99.05|101.81|99.41|101.97|99.57|101.1|98.7|0
1649265300000|2022-04-06 17:15:00|101.73|99.33|102.28|99.88|102.76|100.36|101.41|99.01|0
1649265600000|2022-04-06 17:20:00|102.12|99.72|103.72|101.32|103.72|101.32|101.88|99.48|0
1649265900000|2022-04-06 17:25:00|103.64|101.24|102.19|99.79|104.41|102.01|102.19|99.79|0
1649266200000|2022-04-06 17:30:00|102.35|99.95|103.23|100.83|103.8|101.4|101.87|99.47|0
1649266500000|2022-04-06 17:35:00|103.31|100.91|103.96|101.56|103.96|101.56|102.43|100.03|0
1649266800000|2022-04-06 17:40:00|103.88|101.48|105.26|102.86|105.75|103.35|103.64|101.24|0
1649267100000|2022-04-06 17:45:00|105.18|102.78|105.66|102.78|105.74|102.86|103.55|101.15|0
1649267400000|2022-04-06 17:50:00|105.62|102.74|104.48|101.6|106.3|103.42|103.85|100.97|0
1649267700000|2022-04-06 17:55:00|104.4|101.52|102.82|99.94|104.65|101.77|102.82|99.94|0
1649268000000|2022-04-06 18:00:00|102.98|100.1|105.02|102.14|110.78|107.9|100.9|98.02|0
1649268300000|2022-04-06 18:05:00|104.44|101.56|97.76|94.88|104.44|101.56|97.25|94.37|0
1649268600000|2022-04-06 18:10:00|97.49|94.61|96.57|93.69|99.36|96.48|96.34|93.46|0
1649268900000|2022-04-06 18:15:00|96.41|93.53|95.69|92.81|96.41|93.53|93.82|90.94|0
1649269200000|2022-04-06 18:20:00|95.54|92.66|96.92|94.04|97.93|95.05|95.34|92.46|0
1649269500000|2022-04-06 18:25:00|97|94.12|97.15|94.27|99.41|96.53|96.45|93.57|0
1649269800000|2022-04-06 18:30:00|97.69|94.81|104.33|101.93|105.19|102.79|97.38|94.5|0
1649270100000|2022-04-06 18:35:00|104.37|101.97|101.92|99.04|106|103.12|100.37|97.49|0
1649270400000|2022-04-06 18:40:00|101.68|98.8|103.36|100.48|103.81|100.93|100.72|97.84|0
1649270700000|2022-04-06 18:45:00|102.88|100|101.67|99.27|104.99|102.11|101.27|98.87|0
1649271000000|2022-04-06 18:50:00|102.56|100.16|103.08|100.68|103.49|101.09|100.98|98.58|0
1649271300000|2022-04-06 18:55:00|103.32|100.92|105.87|103.47|105.95|103.55|103|100.6|0
1649271600000|2022-04-06 19:00:00|106.04|103.64|108.78|106.38|111.83|109.43|106.04|103.64|0
1649271900000|2022-04-06 19:05:00|108.57|106.17|105.28|102.88|108.57|106.17|104.37|101.97|0
1649272200000|2022-04-06 19:10:00|105.86|103.46|106.35|103.95|107.39|104.99|104.78|102.38|0
1649272500000|2022-04-06 19:15:00|106.39|103.99|104.04|101.64|107.77|105.37|103.96|101.56|0
1649272800000|2022-04-06 19:20:00|103.8|101.4|101.21|98.81|104.21|101.81|99.2|96.8|0
1649273100000|2022-04-06 19:25:00|101.33|98.93|99.18|96.78|101.65|99.25|98.94|96.54|0
1649273400000|2022-04-06 19:30:00|99.02|96.62|98.39|95.99|100.69|98.29|98.07|95.67|0
1649273700000|2022-04-06 19:35:00|98.78|96.38|102.54|100.14|102.62|100.22|98.23|95.83|0
1649274000000|2022-04-06 19:40:00|102.21|99.81|102.7|100.3|103.26|100.86|100.93|98.53|0
1649274300000|2022-04-06 19:45:00|102.05|99.65|103.7|101.3|105.71|103.31|101.62|99.22|0
1649274600000|2022-04-06 19:50:00|104.52|102.12|100.61|98.21|104.85|102.45|100.53|98.13|0
1649274900000|2022-04-06 19:55:00|100.53|98.13|100.22|97.82|102.96|100.56|98.83|96.43|0
1649275200000|2022-04-06 20:00:00|99.5|97.1|99.66|97.26|99.66|97.26|98.55|96.15|0
1649275500000|2022-04-06 20:05:00|99.74|97.34|100.3|97.9|100.38|97.98|99.66|97.26|0
1649275800000|2022-04-06 20:10:00|100.22|97.82|99.42|97.02|100.46|98.06|99.42|97.02|0
1649276100000|2022-04-06 20:15:00|99.69|96.89|99.77|96.97|99.81|97.01|98.66|95.86|0
1649276400000|2022-04-06 20:20:00|99.69|96.89|99.45|96.65|99.85|97.05|99.29|96.49|0
1649276700000|2022-04-06 20:25:00|99.49|96.69|99.69|96.89|99.85|97.05|99.45|96.65|0
1649277000000|2022-04-06 20:30:00|99.77|96.97|99.61|96.81|99.85|97.05|99.61|96.81|0
1649277300000|2022-04-06 20:35:00|99.73|96.93|99.13|96.33|99.77|96.97|98.81|96.01|0
1649277600000|2022-04-06 20:40:00|99.17|96.37|98.97|96.17|99.29|96.49|98.97|96.17|0
1649277900000|2022-04-06 20:45:00|99.13|96.33|99.32|96.52|99.36|96.56|98.97|96.17|0
1649278200000|2022-04-06 20:50:00|99.28|96.48|98.72|95.92|99.28|96.48|98.72|95.92|0
1649278500000|2022-04-06 20:55:00|98.8|96|98.6|95.8|98.88|96.08|98.6|95.8|0
1649278800000|2022-04-06 21:00:00|98.59|95.79|98.77|95.97|98.83|96.03|98.59|95.79|0
1649279100000|2022-04-06 21:05:00|98.76|95.96|99|96.2|99|96.2|98.76|95.96|0
1649279400000|2022-04-06 21:10:00|98.99|96.19|98.99|96.19|99.05|96.25|98.9|96.1|0
1649279700000|2022-04-06 21:15:00|99|96.2|99|96.2|99.01|96.21|98.99|96.19|0
1649280000000|2022-04-06 21:20:00|99.01|96.21|99.02|96.22|99.02|96.22|98.97|96.17|0
1649280300000|2022-04-06 21:25:00|99|96.2|98.96|96.16|99.03|96.23|98.96|96.16|0
1649280600000|2022-04-06 21:30:00|98.95|96.15|98.75|95.95|98.95|96.15|98.65|95.85|0
1649280900000|2022-04-06 21:35:00|98.78|95.98|98.75|95.95|98.8|96|98.73|95.93|0
1649281200000|2022-04-06 21:40:00|98.79|95.99|98.82|96.02|98.82|96.02|98.79|95.99|0
1649281500000|2022-04-06 21:45:00|98.84|96.04|98.94|96.14|98.94|96.14|98.79|95.99|0
1649281800000|2022-04-06 21:50:00|98.84|96.04|98.85|96.05|98.88|96.08|98.83|96.03|0
1649282100000|2022-04-06 21:55:00|98.86|96.06|98.88|96.08|98.88|96.08|98.79|95.99|0
1649282400000|2022-04-06 22:00:00|98.66|95.86|99.65|96.85|99.65|96.85|98.66|95.86|0
1649282700000|2022-04-06 22:05:00|99.73|96.93|100.05|97.25|100.17|97.37|99.57|96.77|0
1649283000000|2022-04-06 22:10:00|100.13|97.33|100.13|97.33|100.21|97.41|99.97|97.17|0
1649283300000|2022-04-06 22:15:00|100.29|97.49|99.89|97.09|100.45|97.65|99.89|97.09|0
1649283600000|2022-04-06 22:20:00|99.97|97.17|99.88|97.08|100.05|97.25|99.8|97|0
1649283900000|2022-04-06 22:25:00|99.96|97.16|99.88|97.08|99.96|97.16|99.64|96.84|0
1649284200000|2022-04-06 22:30:00|100.04|97.24|100.52|97.72|100.52|97.72|100.04|97.24|0
1649284500000|2022-04-06 22:35:00|100.56|97.76|100.36|97.56|100.6|97.8|100.28|97.48|0
1649284800000|2022-04-06 22:40:00|100.4|97.6|100.44|97.64|100.52|97.72|99.8|97|0
1649285100000|2022-04-06 22:45:00|100.52|97.72|100.2|97.4|100.52|97.72|100.2|97.4|0
1649285400000|2022-04-06 22:50:00|100.12|97.32|99.79|96.99|100.2|97.4|99.55|96.75|0
1649285700000|2022-04-06 22:55:00|99.71|96.91|99.95|97.15|100.11|97.31|99.71|96.91|0
1649286000000|2022-04-06 23:00:00|100.03|97.23|99.47|96.67|100.19|97.39|99.47|96.67|0
1649286300000|2022-04-06 23:05:00|99.39|96.59|99.47|96.67|99.55|96.75|99.23|96.43|0
1649286600000|2022-04-06 23:10:00|99.31|96.51|99.39|96.59|99.59|96.79|99.23|96.43|0
1649286900000|2022-04-06 23:15:00|99.47|96.67|99.46|96.66|99.58|96.78|99.42|96.62|0
1649287200000|2022-04-06 23:20:00|99.42|96.62|99.62|96.82|99.78|96.98|99.42|96.62|0
1649287500000|2022-04-06 23:25:00|99.54|96.74|99.54|96.74|99.62|96.82|99.38|96.58|0
1649287800000|2022-04-06 23:30:00|99.5|96.7|98.58|95.78|99.62|96.82|98.35|95.55|0
1649288100000|2022-04-06 23:35:00|98.51|95.71|97.24|94.44|98.58|95.78|97.08|94.28|0
1649288400000|2022-04-06 23:40:00|97.28|94.48|97.28|94.48|97.48|94.68|97|94.2|0
1649288700000|2022-04-06 23:45:00|97.32|94.52|96.92|94.12|97.4|94.6|96.92|94.12|0
1649289000000|2022-04-06 23:50:00|96.85|94.05|96.33|93.53|97|94.2|95.99|93.19|0
1649289300000|2022-04-06 23:55:00|96.3|93.5|95.67|92.87|96.3|93.5|95.29|92.49|0
1649289600000|2022-04-07 00:00:00|95.44|92.64|96.06|93.26|96.29|93.49|94.74|91.94|0
1649289900000|2022-04-07 00:05:00|96.14|93.34|95.75|92.95|96.29|93.49|95.67|92.87|0
1649290200000|2022-04-07 00:10:00|95.59|92.79|95.59|92.79|96.29|93.49|95.44|92.64|0
1649290500000|2022-04-07 00:15:00|95.67|92.87|94.97|92.17|96.06|93.26|94.89|92.09|0
1649290800000|2022-04-07 00:20:00|94.89|92.09|95.12|92.32|95.51|92.71|94.89|92.09|0
1649291100000|2022-04-07 00:25:00|95.2|92.4|95.66|92.86|95.74|92.94|94.97|92.17|0
1649291400000|2022-04-07 00:30:00|95.74|92.94|95.27|92.47|95.74|92.94|95.04|92.24|0
1649291700000|2022-04-07 00:35:00|95.23|92.43|94.96|92.16|95.27|92.47|94.88|92.08|0
1649292000000|2022-04-07 00:40:00|95.04|92.24|95.81|93.01|95.97|93.17|95.04|92.24|0
1649292300000|2022-04-07 00:45:00|95.73|92.93|95.27|92.47|95.73|92.93|95.11|92.31|0
1649292600000|2022-04-07 00:50:00|95.46|92.66|95.42|92.62|95.65|92.85|95.19|92.39|0
1649292900000|2022-04-07 00:55:00|95.5|92.7|95.81|93.01|95.81|93.01|95.19|92.39|0
1649293200000|2022-04-07 01:00:00|95.88|93.08|95.42|92.62|95.88|93.08|95.18|92.38|0
1649293500000|2022-04-07 01:05:00|95.49|92.69|96.58|93.78|96.58|93.78|95.49|92.69|0
1649293800000|2022-04-07 01:10:00|96.66|93.86|96.42|93.62|96.82|94.02|96.11|93.31|0
1649294100000|2022-04-07 01:15:00|96.34|93.54|96.46|93.66|96.81|94.01|96.34|93.54|0
1649294400000|2022-04-07 01:20:00|96.5|93.7|96.11|93.31|96.66|93.86|96.03|93.23|0
1649294700000|2022-04-07 01:25:00|96.03|93.23|95.56|92.76|96.03|93.23|95.48|92.68|0
1649295000000|2022-04-07 01:30:00|95.48|92.68|96.06|93.26|96.14|93.34|95.25|92.45|0
1649295300000|2022-04-07 01:35:00|95.95|93.15|96.34|93.54|96.41|93.61|95.95|93.15|0
1649295600000|2022-04-07 01:40:00|96.41|93.61|97.55|94.75|97.59|94.79|96.41|93.61|0
1649295900000|2022-04-07 01:45:00|97.74|94.94|97.59|94.79|98.61|95.81|97.27|94.47|0
1649296200000|2022-04-07 01:50:00|97.66|94.86|97.43|94.63|97.74|94.94|97.19|94.39|0
1649296500000|2022-04-07 01:55:00|97.5|94.7|97.35|94.55|97.78|94.98|97.19|94.39|0
1649296800000|2022-04-07 02:00:00|97.27|94.47|96.87|94.07|97.5|94.7|96.8|94|0
1649297100000|2022-04-07 02:05:00|96.72|93.92|96.71|93.91|97.11|94.31|96.64|93.84|0
1649297400000|2022-04-07 02:10:00|96.79|93.99|96.95|94.15|97.1|94.3|96.64|93.84|0
1649297700000|2022-04-07 02:15:00|96.87|94.07|96.79|93.99|97.03|94.23|96.63|93.83|0
1649298000000|2022-04-07 02:20:00|96.71|93.91|96.79|93.99|96.87|94.07|96.63|93.83|0
1649298300000|2022-04-07 02:25:00|96.87|94.07|96.79|93.99|97.02|94.22|96.79|93.99|0
1649298600000|2022-04-07 02:30:00|96.86|94.06|97.02|94.22|97.49|94.69|96.86|94.06|0
1649298900000|2022-04-07 02:35:00|96.94|94.14|96.23|93.43|96.94|94.14|96.16|93.36|0
1649299200000|2022-04-07 02:40:00|96.16|93.36|96.15|93.35|96.23|93.43|96|93.2|0
1649299500000|2022-04-07 02:45:00|96.11|93.31|96.15|93.35|96.35|93.55|96.08|93.28|0
1649299800000|2022-04-07 02:50:00|96.23|93.43|96.34|93.54|96.62|93.82|96.23|93.43|0
1649300100000|2022-04-07 02:55:00|96.38|93.58|96.38|93.58|96.62|93.82|96.23|93.43|0
1649300400000|2022-04-07 03:00:00|96.42|93.62|96.3|93.5|96.62|93.82|96.3|93.5|0
1649300700000|2022-04-07 03:05:00|96.23|93.43|96.15|93.35|96.3|93.5|96.03|93.23|0
1649301000000|2022-04-07 03:10:00|96.07|93.27|96.14|93.34|96.22|93.42|95.99|93.19|0
1649301300000|2022-04-07 03:15:00|96.07|93.27|95.75|92.95|96.1|93.3|95.68|92.88|0
1649301600000|2022-04-07 03:20:00|95.83|93.03|95.83|93.03|95.99|93.19|95.83|93.03|0
1649301900000|2022-04-07 03:25:00|95.75|92.95|96.41|93.61|96.8|94|95.67|92.87|0
1649302200000|2022-04-07 03:30:00|96.45|93.65|96.33|93.53|96.57|93.77|96.18|93.38|0
1649302500000|2022-04-07 03:35:00|96.41|93.61|96.1|93.3|96.49|93.69|96.1|93.3|0
1649302800000|2022-04-07 03:40:00|96.02|93.22|95.79|92.99|96.1|93.3|95.79|92.99|0
1649303100000|2022-04-07 03:45:00|95.86|93.06|96.17|93.37|96.25|93.45|95.86|93.06|0
1649303400000|2022-04-07 03:50:00|96.25|93.45|95.78|92.98|96.25|93.45|95.78|92.98|0
1649303700000|2022-04-07 03:55:00|95.74|92.94|95.12|92.32|95.86|93.06|95.09|92.29|0
1649304000000|2022-04-07 04:00:00|95.16|92.36|95.39|92.59|95.47|92.67|94.93|92.13|0
1649304300000|2022-04-07 04:05:00|95.31|92.51|95.24|92.44|95.55|92.75|95.24|92.44|0
1649304600000|2022-04-07 04:10:00|95.16|92.36|95|92.2|95.24|92.44|94.89|92.09|0
1649304900000|2022-04-07 04:15:00|95.04|92.24|95.19|92.39|95.19|92.39|94.93|92.13|0
1649305200000|2022-04-07 04:20:00|95.15|92.35|94.85|92.05|95.23|92.43|94.85|92.05|0
1649305500000|2022-04-07 04:25:00|94.84|92.04|95|92.2|95|92.2|94.31|91.51|0
1649305800000|2022-04-07 04:30:00|95.03|92.23|95.54|92.74|95.77|92.97|95.03|92.23|0
1649306100000|2022-04-07 04:35:00|95.57|92.77|95.61|92.81|95.61|92.81|95.38|92.58|0
1649306400000|2022-04-07 04:40:00|95.46|92.66|96.74|93.94|96.74|93.94|95.38|92.58|0
1649306700000|2022-04-07 04:45:00|96.81|94.01|96.81|94.01|96.89|94.09|96.42|93.62|0
1649307000000|2022-04-07 04:50:00|96.89|94.09|96.5|93.7|96.97|94.17|96.42|93.62|0
1649307300000|2022-04-07 04:55:00|96.42|93.62|96.34|93.54|96.42|93.62|96.11|93.31|0
1649307600000|2022-04-07 05:00:00|96.26|93.46|96.19|93.39|96.81|94.01|95.95|93.15|0
1649307900000|2022-04-07 05:05:00|96.03|93.23|96.49|93.69|96.49|93.69|95.72|92.92|0
1649308200000|2022-04-07 05:10:00|96.57|93.77|96.57|93.77|96.73|93.93|96.03|93.23|0
1649308500000|2022-04-07 05:15:00|96.61|93.81|96.1|93.3|96.72|93.92|95.95|93.15|0
1649308800000|2022-04-07 05:20:00|96.18|93.38|95.79|92.99|96.26|93.46|95.71|92.91|0
1649309100000|2022-04-07 05:25:00|95.71|92.91|95.71|92.91|95.79|92.99|95.4|92.6|0
1649309400000|2022-04-07 05:30:00|95.64|92.84|96.02|93.22|96.33|93.53|95.56|92.76|0
1649309700000|2022-04-07 05:35:00|96.1|93.3|97.06|94.26|97.1|94.3|95.94|93.14|0
1649310000000|2022-04-07 05:40:00|97.03|94.23|96.71|93.91|97.26|94.46|96.71|93.91|0
1649310300000|2022-04-07 05:45:00|96.67|93.87|97.96|95.16|98.2|95.4|96.64|93.84|0
1649310600000|2022-04-07 05:50:00|97.88|95.08|98.43|95.63|98.51|95.71|97.65|94.85|0
1649310900000|2022-04-07 05:55:00|98.35|95.55|97.68|94.88|98.66|95.86|97.68|94.88|0
1649311200000|2022-04-07 06:00:00|97.64|94.84|97.8|95|98.35|95.55|97.1|94.3|0
1649311500000|2022-04-07 06:05:00|97.88|95.08|98.82|96.02|99.13|96.33|97.76|94.96|0
1649311800000|2022-04-07 06:10:00|98.66|95.86|97.53|94.73|99.69|96.89|97.13|94.33|0
1649312100000|2022-04-07 06:15:00|97.61|94.81|98|95.2|98.23|95.43|97.53|94.73|0
1649312400000|2022-04-07 06:20:00|98.03|95.23|98.63|95.83|98.79|95.99|97.72|94.92|0
1649312700000|2022-04-07 06:25:00|98.71|95.91|99.3|96.5|99.42|96.62|98.47|95.67|0
1649313000000|2022-04-07 06:30:00|99.26|96.46|98.86|96.06|99.74|96.94|98.46|95.66|0
1649313300000|2022-04-07 06:35:00|98.82|96.02|99.26|96.46|99.49|96.69|98.7|95.9|0
1649313600000|2022-04-07 06:40:00|99.29|96.49|100.53|97.73|100.53|97.73|99.26|96.46|0
1649313900000|2022-04-07 06:45:00|100.45|97.65|99.69|96.89|101.83|99.03|99.69|96.89|0
1649314200000|2022-04-07 06:50:00|99.61|96.81|100.6|97.8|101.24|98.44|99.61|96.81|0
1649314500000|2022-04-07 06:55:00|100.56|97.76|101|98.2|101.56|98.76|100.36|97.56|0
1649314800000|2022-04-07 07:00:00|101.08|98.28|101.07|98.27|102.04|99.24|100.27|97.47|0
1649315100000|2022-04-07 07:05:00|101.24|98.44|101.11|98.71|101.84|99.44|100.63|98.23|0
1649315400000|2022-04-07 07:10:00|101.07|98.67|102.24|99.84|102.89|100.49|101.07|98.67|0
1649315700000|2022-04-07 07:15:00|102.16|99.76|101.67|99.27|102.57|100.17|101.59|99.19|0
1649316000000|2022-04-07 07:20:00|101.71|99.31|103.3|100.9|103.46|101.06|101.35|98.95|0
1649316300000|2022-04-07 07:25:00|103.38|100.98|102.4|100|103.46|101.06|102.24|99.84|0
1649316600000|2022-04-07 07:30:00|102.08|99.68|101.91|99.51|102.08|99.68|100.86|98.46|0
1649316900000|2022-04-07 07:35:00|101.83|99.43|101.34|98.94|102.07|99.67|101.3|98.9|0
1649317200000|2022-04-07 07:40:00|101.42|99.02|100.78|98.38|101.54|99.14|100.7|98.3|0
1649317500000|2022-04-07 07:45:00|100.82|98.42|101.26|98.86|101.5|99.1|100.62|98.22|0
1649317800000|2022-04-07 07:50:00|101.18|98.78|101.42|99.02|101.91|99.51|101.1|98.7|0
1649318100000|2022-04-07 07:55:00|101.38|98.98|99.89|97.49|101.38|98.98|99.57|97.17|0
1649318400000|2022-04-07 08:00:00|99.97|97.57|99.65|97.25|100.13|97.73|99.17|96.77|0
1649318700000|2022-04-07 08:05:00|99.73|97.33|101.25|98.85|101.41|99.01|99.33|96.93|0
1649319000000|2022-04-07 08:10:00|101.29|98.89|100|97.6|101.49|99.09|99.73|97.33|0
1649319300000|2022-04-07 08:15:00|100.16|97.76|99.88|97.48|100.77|98.37|99.49|97.09|0
1649319600000|2022-04-07 08:20:00|99.96|97.56|100.48|98.08|101.01|98.61|99.96|97.56|0
1649319900000|2022-04-07 08:25:00|100.44|98.04|100.76|98.36|101.08|98.68|100.28|97.88|0
1649320200000|2022-04-07 08:30:00|100.68|98.28|100.64|98.24|101.36|98.96|100.48|98.08|0
1649320500000|2022-04-07 08:35:00|100.68|98.28|100.04|97.64|100.92|98.52|99.88|97.48|0
1649320800000|2022-04-07 08:40:00|100.07|97.67|101.08|98.68|101.2|98.8|99.83|97.43|0
1649321100000|2022-04-07 08:45:00|101.12|98.72|101.72|99.32|101.72|99.32|101|98.6|0
1649321400000|2022-04-07 08:50:00|101.8|99.4|102.69|100.29|102.77|100.37|101.72|99.32|0
1649321700000|2022-04-07 08:55:00|102.57|100.17|103.67|101.27|103.67|101.27|102.29|99.89|0
1649322000000|2022-04-07 09:00:00|103.59|101.19|102.85|100.45|103.67|101.27|102.85|100.45|0
1649322300000|2022-04-07 09:05:00|102.93|100.53|102.44|100.04|103.05|100.65|102.28|99.88|0
1649322600000|2022-04-07 09:10:00|102.52|100.12|102.6|100.2|102.64|100.24|102.2|99.8|0
1649322900000|2022-04-07 09:15:00|102.52|100.12|102.86|100.46|104.97|102.57|102.36|99.96|0
1649323200000|2022-04-07 09:20:00|102.82|100.42|103.02|100.62|103.84|101.44|102.7|100.3|0
1649323500000|2022-04-07 09:25:00|102.98|100.58|103.1|100.7|103.19|100.79|102.62|100.22|0
1649323800000|2022-04-07 09:30:00|103.02|100.62|103.1|100.7|103.43|101.03|102.86|100.46|0
1649324100000|2022-04-07 09:35:00|103.14|100.74|103.75|101.35|103.79|101.39|102.94|100.54|0
1649324400000|2022-04-07 09:40:00|103.84|101.44|104|101.6|104.41|102.01|103.51|101.11|0
1649324700000|2022-04-07 09:45:00|103.75|101.35|103.87|101.47|104|101.6|103.42|101.02|0
1649325000000|2022-04-07 09:50:00|103.91|101.51|104.16|101.76|104.24|101.84|103.5|101.1|0
1649325300000|2022-04-07 09:55:00|104.2|101.8|104.73|102.33|105.06|102.66|103.91|101.51|0
1649325600000|2022-04-07 10:00:00|104.57|102.17|104.73|102.33|105.06|102.66|104.57|102.17|0
1649325900000|2022-04-07 10:05:00|104.81|102.41|104.81|102.41|104.98|102.58|104.65|102.25|0
1649326200000|2022-04-07 10:10:00|104.73|102.33|104.81|102.41|104.81|102.41|104.56|102.16|0
1649326500000|2022-04-07 10:15:00|104.77|102.37|104.64|102.24|105.22|102.82|104.56|102.16|0
1649326800000|2022-04-07 10:20:00|104.73|102.33|104.97|102.57|105.14|102.74|104.64|102.24|0
1649327100000|2022-04-07 10:25:00|105.01|102.61|104.72|102.32|105.01|102.61|104.56|102.16|0
1649327400000|2022-04-07 10:30:00|104.64|102.24|104.39|101.99|104.64|102.24|104.23|101.83|0
1649327700000|2022-04-07 10:35:00|104.23|101.83|104.72|102.32|105.05|102.65|104.18|101.78|0
1649328000000|2022-04-07 10:40:00|104.64|102.24|103.97|101.57|104.64|102.24|103.97|101.57|0
1649328300000|2022-04-07 10:45:00|104.06|101.66|104.38|101.98|104.47|102.07|103.93|101.53|0
1649328600000|2022-04-07 10:50:00|104.47|102.07|104.14|101.74|104.55|102.15|104.05|101.65|0
1649328900000|2022-04-07 10:55:00|104.05|101.65|103.72|101.32|104.05|101.65|103.56|101.16|0
1649329200000|2022-04-07 11:00:00|103.64|101.24|102.9|100.5|103.97|101.57|102.66|100.26|0
1649329500000|2022-04-07 11:05:00|102.94|100.54|104.21|101.81|107.45|105.05|102.82|100.42|0
1649329800000|2022-04-07 11:10:00|103.96|101.56|105.28|102.88|105.7|103.3|103.47|101.07|0
1649330100000|2022-04-07 11:15:00|105.2|102.8|103.84|101.44|105.28|102.88|103.84|101.44|0
1649330400000|2022-04-07 11:20:00|103.88|101.48|102.81|100.41|103.96|101.56|102.81|100.41|0
1649330700000|2022-04-07 11:25:00|102.77|100.37|102.4|100|102.98|100.58|102.24|99.84|0
1649331000000|2022-04-07 11:30:00|102.36|99.96|102.16|99.76|103.55|101.15|101.59|99.19|0
1649331300000|2022-04-07 11:35:00|102.08|99.68|101.83|99.43|102.56|100.16|101.59|99.19|0
1649331600000|2022-04-07 11:40:00|101.91|99.51|102.49|100.09|102.65|100.25|101.22|98.82|0
1649331900000|2022-04-07 11:45:00|102.41|100.01|102.16|99.76|102.85|100.45|101.88|99.48|0
1649332200000|2022-04-07 11:50:00|102.08|99.68|102|99.6|102.4|100|101.59|99.19|0
1649332500000|2022-04-07 11:55:00|102.08|99.68|102.73|100.33|102.89|100.49|101.91|99.51|0
1649332800000|2022-04-07 12:00:00|102.81|100.41|100.86|98.46|103.05|100.65|100.86|98.46|0
1649333100000|2022-04-07 12:05:00|101.02|98.62|100.98|98.58|101.26|98.86|100.46|98.06|0
1649333400000|2022-04-07 12:10:00|100.94|98.54|100.27|97.87|101.18|98.78|99.77|97.37|0
1649333700000|2022-04-07 12:15:00|100.03|97.63|100.67|98.27|100.67|98.27|99.47|97.07|0
1649334000000|2022-04-07 12:20:00|100.59|98.19|100.19|97.79|100.91|98.51|100.03|97.63|0
1649334300000|2022-04-07 12:25:00|100.11|97.71|100.25|97.85|100.41|98.01|98.94|96.54|0
1649334600000|2022-04-07 12:30:00|100.17|97.77|101.05|98.65|101.05|98.65|99.77|97.37|0
1649334900000|2022-04-07 12:35:00|101.08|98.68|100.88|98.48|101.21|98.81|100.48|98.08|0
1649335200000|2022-04-07 12:40:00|100.96|98.56|100.32|97.92|101.2|98.8|100.32|97.92|0
1649335500000|2022-04-07 12:45:00|100.24|97.84|100.24|97.84|100.88|98.48|100|97.6|0
1649335800000|2022-04-07 12:50:00|100.16|97.76|98.8|96.4|100.56|98.16|98.65|96.25|0
1649336100000|2022-04-07 12:55:00|98.88|96.48|98.8|96.4|99.16|96.76|98.33|95.93|0
1649336400000|2022-04-07 13:00:00|99.04|96.64|97.15|94.75|99.36|96.96|97.15|94.75|0
1649336700000|2022-04-07 13:05:00|97.22|94.82|97.22|94.82|97.46|95.06|96.91|94.51|0
1649337000000|2022-04-07 13:10:00|97.14|94.74|97.49|95.09|97.69|95.29|97.14|94.74|0
1649337300000|2022-04-07 13:15:00|97.46|95.06|98.59|96.19|98.64|96.24|97.06|94.66|0
1649337600000|2022-04-07 13:20:00|98.64|96.24|98.24|95.84|98.64|96.24|98|95.6|0
1649337900000|2022-04-07 13:25:00|98.16|95.76|97.69|95.29|98.24|95.84|97.29|94.89|0
1649338200000|2022-04-07 13:30:00|97.45|95.05|100.02|97.62|100.02|97.62|96.82|94.42|0
1649338500000|2022-04-07 13:35:00|100.06|97.66|102.31|99.91|102.56|100.16|99.18|96.78|0
1649338800000|2022-04-07 13:40:00|102.72|100.32|100.3|97.9|104.11|101.71|100.3|97.9|0
1649339100000|2022-04-07 13:45:00|100.54|98.14|98.54|96.14|101.46|99.06|98.23|95.83|0
1649339400000|2022-04-07 13:50:00|98.7|96.3|101.66|99.26|102.31|99.91|98.39|95.99|0
1649339700000|2022-04-07 13:55:00|101.74|99.34|101.86|99.46|102.14|99.74|101.01|98.61|0
1649340000000|2022-04-07 14:00:00|102.06|99.66|100.37|97.97|104.35|101.95|100.21|97.81|0
1649340300000|2022-04-07 14:05:00|100.45|98.05|99.62|97.22|100.93|98.53|98.83|96.43|0
1649340600000|2022-04-07 14:10:00|99.7|97.3|100.98|98.58|101.46|99.06|98.67|96.27|0
1649340900000|2022-04-07 14:15:00|100.66|98.26|99.78|97.38|100.9|98.5|99.22|96.82|0
1649341200000|2022-04-07 14:20:00|99.7|97.3|99.06|96.66|99.7|97.3|98.04|95.64|0
1649341500000|2022-04-07 14:25:00|99.14|96.74|98.23|95.83|100.01|97.61|98.03|95.63|0
1649341800000|2022-04-07 14:30:00|98.35|95.95|100.09|97.69|100.41|98.01|98.19|95.79|0
1649342100000|2022-04-07 14:35:00|100.41|98.01|98.19|95.79|101.37|98.97|98.19|95.79|0
1649342400000|2022-04-07 14:40:00|98.27|95.87|95.46|93.06|98.27|95.87|94.84|92.44|0
1649342700000|2022-04-07 14:45:00|95.61|93.21|94.67|92.27|96|93.6|91.69|89.29|0
1649343000000|2022-04-07 14:50:00|94.83|92.43|96.1|93.7|96.76|94.36|94.83|92.43|0
1649343300000|2022-04-07 14:55:00|96.29|93.89|96.53|94.13|97.23|94.83|95.91|93.51|0
1649343600000|2022-04-07 15:00:00|96.29|93.89|97.7|95.3|99.08|96.68|96.29|93.89|0
1649343900000|2022-04-07 15:05:00|97.46|95.06|96.36|93.96|98.51|96.11|96.21|93.81|0
1649344200000|2022-04-07 15:10:00|96.21|93.81|96.28|93.88|96.59|94.19|95.2|92.8|0
1649344500000|2022-04-07 15:15:00|96.13|93.73|95.82|93.42|96.13|93.73|95.05|92.65|0
1649344800000|2022-04-07 15:20:00|95.66|93.26|96.67|94.27|97.21|94.81|95.58|93.18|0
1649345100000|2022-04-07 15:25:00|96.82|94.42|94.66|92.26|97.53|95.13|93.89|91.49|0
1649345400000|2022-04-07 15:30:00|94.81|92.41|94.01|91.61|94.89|92.49|90.97|88.57|0
1649345700000|2022-04-07 15:35:00|94.17|91.77|95.41|93.01|97.36|94.96|94.17|91.77|0
1649346000000|2022-04-07 15:40:00|95.29|92.89|94.64|92.24|95.79|93.39|94.48|92.08|0
1649346300000|2022-04-07 15:45:00|94.56|92.16|94.63|92.23|96.33|93.93|94.48|92.08|0
1649346600000|2022-04-07 15:50:00|94.48|92.08|93.11|90.71|94.94|92.54|93.03|90.63|0
1649346900000|2022-04-07 15:55:00|93.26|90.86|94.55|92.15|94.78|92.38|93.11|90.71|0
1649347200000|2022-04-07 16:00:00|94.4|92|94.09|91.69|95.17|92.77|94.02|91.62|0
1649347500000|2022-04-07 16:05:00|94.17|91.77|95.47|93.07|95.78|93.38|94.17|91.77|0
1649347800000|2022-04-07 16:10:00|95.63|93.23|95.86|93.46|96.94|94.54|95.09|92.69|0
1649348100000|2022-04-07 16:15:00|95.93|93.53|94.93|92.53|96.01|93.61|94.62|92.22|0
1649348400000|2022-04-07 16:20:00|94.78|92.38|95.39|92.99|96.32|93.92|94.55|92.15|0
1649348700000|2022-04-07 16:25:00|95.31|92.91|94.39|91.99|95.77|93.37|93.85|91.45|0
1649349000000|2022-04-07 16:30:00|94.31|91.91|94.23|91.83|95|92.6|93.85|91.45|0
1649349300000|2022-04-07 16:35:00|94.16|91.76|94|91.6|95.08|92.68|93.85|91.45|0
1649349600000|2022-04-07 16:40:00|93.85|91.45|93.54|91.14|94.54|92.14|93.47|91.07|0
1649349900000|2022-04-07 16:45:00|93.62|91.22|92.18|89.78|94.31|91.91|92.18|89.78|0
1649350200000|2022-04-07 16:50:00|92.1|89.7|93.31|90.91|94.07|91.67|92.1|89.7|0
1649350500000|2022-04-07 16:55:00|93.39|90.99|94.15|91.75|94.38|91.98|93.16|90.76|0
1649350800000|2022-04-07 17:00:00|94.22|91.82|95.84|93.44|96.38|93.98|93.84|91.44|0
1649351100000|2022-04-07 17:05:00|95.91|93.51|96.77|94.37|96.77|94.37|95.37|92.97|0
1649351400000|2022-04-07 17:10:00|96.61|94.21|98.8|96.4|99.99|97.59|96.53|94.13|0
1649351700000|2022-04-07 17:15:00|98.72|96.32|99.77|97.37|102.06|99.66|98.25|95.85|0
1649352000000|2022-04-07 17:20:00|99.85|97.45|99.61|97.21|100.97|98.57|99.61|97.21|0
1649352300000|2022-04-07 17:25:00|99.69|97.29|101.21|98.81|101.86|99.46|99.65|97.25|0
1649352600000|2022-04-07 17:30:00|101.37|98.97|100.49|98.09|101.93|99.53|100.33|97.93|0
1649352900000|2022-04-07 17:35:00|100.57|98.17|99.77|97.37|101.37|98.97|99.77|97.37|0
1649353200000|2022-04-07 17:40:00|100.17|97.77|99.92|97.52|100.8|98.4|99.77|97.37|0
1649353500000|2022-04-07 17:45:00|99.84|97.44|99.52|97.12|101.2|98.8|99.37|96.97|0
1649353800000|2022-04-07 17:50:00|99.64|97.24|100|97.6|100.48|98.08|99.21|96.81|0
1649354100000|2022-04-07 17:55:00|99.76|97.36|104.45|102.05|104.78|102.38|99.76|97.36|0
1649354400000|2022-04-07 18:00:00|104.2|101.8|104.53|102.13|105.6|103.2|103.87|101.47|0
1649354700000|2022-04-07 18:05:00|104.36|101.96|104.94|102.54|104.98|102.58|102.97|100.57|0
1649355000000|2022-04-07 18:10:00|104.61|102.21|104.52|102.12|105.43|103.03|103.95|101.55|0
1649355300000|2022-04-07 18:15:00|104.48|102.08|102.56|100.16|104.77|102.37|102.4|100|0
1649355600000|2022-04-07 18:20:00|102.64|100.24|103.86|101.46|103.86|101.46|102.56|100.16|0
1649355900000|2022-04-07 18:25:00|103.95|101.55|103.54|101.14|106.67|104.27|103.29|100.89|0
1649356200000|2022-04-07 18:30:00|103.13|100.73|103.53|101.13|104.03|101.63|102.88|100.48|0
1649356500000|2022-04-07 18:35:00|103.7|101.3|104.27|101.87|104.43|102.03|102.64|100.24|0
1649356800000|2022-04-07 18:40:00|104.02|101.62|104.92|102.52|105.29|102.89|103.2|100.8|0
1649357100000|2022-04-07 18:45:00|105.01|102.61|106.25|103.85|107|104.6|104.1|101.7|0
1649357400000|2022-04-07 18:50:00|105.91|103.51|107.58|105.18|108|105.6|105.67|103.27|0
1649357700000|2022-04-07 18:55:00|107.75|105.35|110.45|108.05|110.71|108.31|107.75|105.35|0
1649358000000|2022-04-07 19:00:00|109.77|107.37|114.56|112.16|118.33|115.93|109.77|107.37|0
1649358300000|2022-04-07 19:05:00|114.47|112.07|115.51|113.11|115.78|113.38|113.87|111.47|0
1649358600000|2022-04-07 19:10:00|115.6|113.2|116.74|114.34|116.74|114.34|114.99|112.59|0
1649358900000|2022-04-07 19:15:00|116.56|114.16|115.16|112.76|117.35|114.95|114.9|112.5|0
1649359200000|2022-04-07 19:20:00|115.07|112.67|113.6|111.2|115.07|112.67|112.91|110.51|0
1649359500000|2022-04-07 19:25:00|113.77|111.37|113.08|110.68|114.55|112.15|112.65|110.25|0
1649359800000|2022-04-07 19:30:00|113.25|110.85|115.76|113.36|115.76|113.36|112.74|110.34|0
1649360100000|2022-04-07 19:35:00|115.68|113.28|116.11|113.71|116.11|113.71|114.89|112.49|0
1649360400000|2022-04-07 19:40:00|116.2|113.8|114.5|112.1|117.17|114.77|113.63|111.23|0
1649360700000|2022-04-07 19:45:00|114.23|111.83|112.97|110.57|115.55|113.15|112.24|109.84|0
1649361000000|2022-04-07 19:50:00|112.93|110.53|110.69|108.29|113.19|110.79|110.18|107.78|0
1649361300000|2022-04-07 19:55:00|110.35|107.95|108.91|106.51|110.35|107.95|108.24|105.84|0
1649361600000|2022-04-07 20:00:00|109.08|106.68|108.91|106.51|109.67|107.27|108.49|106.09|0
1649361900000|2022-04-07 20:05:00|109.08|106.68|109.16|106.76|109.41|107.01|108.74|106.34|0
1649362200000|2022-04-07 20:10:00|109.24|106.84|109.16|106.76|109.92|107.52|109.16|106.76|0
1649362500000|2022-04-07 20:15:00|109.61|106.81|109.02|106.22|109.87|107.07|108.89|106.09|0
1649362800000|2022-04-07 20:20:00|108.93|106.13|108.01|105.21|108.93|106.13|107.92|105.12|0
1649363100000|2022-04-07 20:25:00|108.09|105.29|107.92|105.12|108.17|105.37|107.5|104.7|0
1649363400000|2022-04-07 20:30:00|107.84|105.04|108.21|105.41|108.25|105.45|107.67|104.87|0
1649363700000|2022-04-07 20:35:00|108.17|105.37|108.59|105.79|108.59|105.79|108.09|105.29|0
1649364000000|2022-04-07 20:40:00|108.63|105.83|108.33|105.53|108.67|105.87|108.25|105.45|0
1649364300000|2022-04-07 20:45:00|108.5|105.7|108.67|105.87|108.67|105.87|108.21|105.41|0
1649364600000|2022-04-07 20:50:00|108.75|105.95|109.26|106.46|109.34|106.54|108.75|105.95|0
1649364900000|2022-04-07 20:55:00|109.17|106.37|108.62|105.82|109.26|106.46|108.54|105.74|0
1649365200000|2022-04-07 21:00:00|108.8|106|108.78|105.98|108.88|106.08|108.66|105.86|0
1649365500000|2022-04-07 21:05:00|108.77|105.97|108.64|105.84|108.88|106.08|108.64|105.84|0
1649365800000|2022-04-07 21:10:00|108.63|105.83|108.57|105.77|108.63|105.83|108.45|105.65|0
1649366100000|2022-04-07 21:15:00|108.56|105.76|108.35|105.55|108.56|105.76|108.32|105.52|0
1649366400000|2022-04-07 21:20:00|108.39|105.59|108.39|105.59|108.52|105.72|108.35|105.55|0
1649366700000|2022-04-07 21:25:00|108.35|105.55|108.49|105.69|108.75|105.95|108.35|105.55|0
1649367000000|2022-04-07 21:30:00|108.6|105.8|108.62|105.82|108.62|105.82|108.6|105.8|0
1649367300000|2022-04-07 21:35:00|108.69|105.89|108.65|105.85|108.75|105.95|108.57|105.77|0
1649367600000|2022-04-07 21:40:00|108.66|105.86|108.74|105.94|108.75|105.95|108.6|105.8|0
1649367900000|2022-04-07 21:45:00|108.69|105.89|108.77|105.97|108.83|106.03|108.69|105.89|0
1649368200000|2022-04-07 21:50:00|108.73|105.93|108.73|105.93|108.74|105.94|108.7|105.9|0
1649368500000|2022-04-07 21:55:00|108.72|105.92|108.57|105.77|108.84|106.04|108.57|105.77|0
1649368800000|2022-04-07 22:00:00|108.68|105.88|109.31|106.51|109.31|106.51|108.51|105.71|0
1649369100000|2022-04-07 22:05:00|109.23|106.43|109.14|106.34|109.27|106.47|108.89|106.09|0
1649369400000|2022-04-07 22:10:00|109.23|106.43|109.56|106.76|109.73|106.93|109.06|106.26|0
1649369700000|2022-04-07 22:15:00|109.6|106.8|109.31|106.51|109.65|106.85|109.31|106.51|0
1649370000000|2022-04-07 22:20:00|109.39|106.59|109.39|106.59|109.56|106.76|109.31|106.51|0
1649370300000|2022-04-07 22:25:00|109.31|106.51|109.05|106.25|109.31|106.51|109.05|106.25|0
1649370600000|2022-04-07 22:30:00|109.13|106.33|108.96|106.16|109.22|106.42|108.96|106.16|0
1649370900000|2022-04-07 22:35:00|109.05|106.25|109.05|106.25|109.13|106.33|108.96|106.16|0
1649371200000|2022-04-07 22:40:00|109.21|106.41|109.21|106.41|109.21|106.41|109.13|106.33|0
1649371500000|2022-04-07 22:45:00|109.04|106.24|109.04|106.24|109.21|106.41|108.96|106.16|0
1649371800000|2022-04-07 22:50:00|108.96|106.16|108.79|105.99|108.96|106.16|108.7|105.9|0
1649372100000|2022-04-07 22:55:00|108.74|105.94|109.12|106.32|109.12|106.32|108.74|105.94|0
1649372400000|2022-04-07 23:00:00|108.95|106.15|108.78|105.98|109.21|106.41|108.7|105.9|0
1649372700000|2022-04-07 23:05:00|108.82|106.02|108.95|106.15|109.04|106.24|108.82|106.02|0
1649373000000|2022-04-07 23:10:00|108.99|106.19|109.88|107.08|109.88|107.08|108.86|106.06|0
1649373300000|2022-04-07 23:15:00|109.83|107.03|109.45|106.65|109.88|107.08|109.41|106.61|0
1649373600000|2022-04-07 23:20:00|109.49|106.69|109.7|106.9|109.79|106.99|109.45|106.65|0
1649373900000|2022-04-07 23:25:00|109.79|106.99|110.04|107.24|110.3|107.5|109.7|106.9|0
1649374200000|2022-04-07 23:30:00|110.13|107.33|109.87|107.07|110.13|107.33|109.74|106.94|0
1649374500000|2022-04-07 23:35:00|109.95|107.15|110.12|107.32|110.12|107.32|109.78|106.98|0
1649374800000|2022-04-07 23:40:00|110.08|107.28|110.29|107.49|110.55|107.75|110.08|107.28|0
1649375100000|2022-04-07 23:45:00|110.25|107.45|110.63|107.83|110.63|107.83|110.03|107.23|0
1649375400000|2022-04-07 23:50:00|110.54|107.74|110.97|108.17|111.14|108.34|110.54|107.74|0
1649375700000|2022-04-07 23:55:00|111.05|108.25|110.8|108|111.31|108.51|110.8|108|0
1649376000000|2022-04-08 00:00:00|110.71|107.91|110.96|108.16|111.05|108.25|110.03|107.23|0
1649376300000|2022-04-08 00:05:00|110.88|108.08|110.79|107.99|111.13|108.33|110.62|107.82|0
1649376600000|2022-04-08 00:10:00|110.71|107.91|110.45|107.65|110.88|108.08|110.36|107.56|0
1649376900000|2022-04-08 00:15:00|110.36|107.56|109.26|106.46|110.36|107.56|109.17|106.37|0
1649377200000|2022-04-08 00:20:00|109.09|106.29|109|106.2|109.77|106.97|108.75|105.95|0
1649377500000|2022-04-08 00:25:00|108.92|106.12|107.57|104.77|109.26|106.46|107.41|104.61|0
1649377800000|2022-04-08 00:30:00|107.41|104.61|107.4|104.6|107.91|105.11|107.4|104.6|0
1649378100000|2022-04-08 00:35:00|107.49|104.69|107.9|105.1|107.99|105.19|107.4|104.6|0
1649378400000|2022-04-08 00:40:00|107.82|105.02|107.82|105.02|107.99|105.19|107.74|104.94|0
1649378700000|2022-04-08 00:45:00|107.9|105.1|107.82|105.02|108.15|105.35|107.57|104.77|0
1649379000000|2022-04-08 00:50:00|107.9|105.1|108.02|105.22|108.15|105.35|107.82|105.02|0
1649379300000|2022-04-08 00:55:00|108.07|105.27|108.48|105.68|108.48|105.68|107.73|104.93|0
1649379600000|2022-04-08 01:00:00|108.57|105.77|108.48|105.68|108.74|105.94|108.32|105.52|0
1649379900000|2022-04-08 01:05:00|108.57|105.77|108.31|105.51|108.82|106.02|108.31|105.51|0
1649380200000|2022-04-08 01:10:00|108.4|105.6|107.97|105.17|108.4|105.6|107.89|105.09|0
1649380500000|2022-04-08 01:15:00|107.93|105.13|107.72|104.92|108.23|105.43|107.47|104.67|0
1649380800000|2022-04-08 01:20:00|107.76|104.96|107.39|104.59|108.06|105.26|107.39|104.59|0
1649381100000|2022-04-08 01:25:00|107.38|104.58|107.55|104.75|107.72|104.92|107.38|104.58|0
1649381400000|2022-04-08 01:30:00|107.63|104.83|107.55|104.75|107.72|104.92|107.47|104.67|0
1649381700000|2022-04-08 01:35:00|107.63|104.83|107.63|104.83|107.72|104.92|107.38|104.58|0
1649382000000|2022-04-08 01:40:00|107.71|104.91|108.3|105.5|108.38|105.58|107.63|104.83|0
1649382300000|2022-04-08 01:45:00|108.38|105.58|108.21|105.41|108.38|105.58|108.21|105.41|0
1649382600000|2022-04-08 01:50:00|108.3|105.5|107.37|104.57|108.3|105.5|107.37|104.57|0
1649382900000|2022-04-08 01:55:00|107.46|104.66|107.45|104.65|107.62|104.82|107.37|104.57|0
1649383200000|2022-04-08 02:00:00|107.41|104.61|107.87|105.07|107.96|105.16|107.37|104.57|0
1649383500000|2022-04-08 02:05:00|107.83|105.03|107.7|104.9|108.04|105.24|107.62|104.82|0
1649383800000|2022-04-08 02:10:00|107.66|104.86|107.78|104.98|107.87|105.07|107.53|104.73|0
1649384100000|2022-04-08 02:15:00|107.82|105.02|107.7|104.9|108.12|105.32|107.36|104.56|0
1649384400000|2022-04-08 02:20:00|107.78|104.98|107.86|105.06|108.03|105.23|107.7|104.9|0
1649384700000|2022-04-08 02:25:00|107.78|104.98|108.2|105.4|108.2|105.4|107.78|104.98|0
1649385000000|2022-04-08 02:30:00|108.24|105.44|108.61|105.81|108.7|105.9|108.11|105.31|0
1649385300000|2022-04-08 02:35:00|108.53|105.73|108.53|105.73|108.61|105.81|108.4|105.6|0
1649385600000|2022-04-08 02:40:00|108.57|105.77|109.2|106.4|109.2|106.4|108.44|105.64|0
1649385900000|2022-04-08 02:45:00|109.37|106.57|109.54|106.74|109.88|107.08|109.2|106.4|0
1649386200000|2022-04-08 02:50:00|109.62|106.82|109.54|106.74|109.71|106.91|109.45|106.65|0
1649386500000|2022-04-08 02:55:00|109.45|106.65|109.7|106.9|109.79|106.99|109.45|106.65|0
1649386800000|2022-04-08 03:00:00|109.79|106.99|109.11|106.31|109.96|107.16|109.02|106.22|0
1649387100000|2022-04-08 03:05:00|109.02|106.22|109.36|106.56|109.36|106.56|108.94|106.14|0
1649387400000|2022-04-08 03:10:00|109.28|106.48|109.61|106.81|109.87|107.07|109.23|106.43|0
1649387700000|2022-04-08 03:15:00|109.53|106.73|109.53|106.73|109.78|106.98|109.44|106.64|0
1649388000000|2022-04-08 03:20:00|109.44|106.64|109.69|106.89|109.95|107.15|109.44|106.64|0
1649388300000|2022-04-08 03:25:00|109.61|106.81|109.27|106.47|109.61|106.81|109.22|106.42|0
1649388600000|2022-04-08 03:30:00|109.31|106.51|108.84|106.04|109.44|106.64|108.34|105.54|0
1649388900000|2022-04-08 03:35:00|108.76|105.96|108.93|106.13|109.01|106.21|108.76|105.96|0
1649389200000|2022-04-08 03:40:00|108.88|106.08|109.18|106.38|109.22|106.42|108.84|106.04|0
1649389500000|2022-04-08 03:45:00|109.09|106.29|108.84|106.04|109.26|106.46|108.84|106.04|0
1649389800000|2022-04-08 03:50:00|108.92|106.12|108.33|105.53|108.92|106.12|108.25|105.45|0
1649390100000|2022-04-08 03:55:00|108.41|105.61|108.66|105.86|108.66|105.86|108.16|105.36|0
1649390400000|2022-04-08 04:00:00|108.75|105.95|108.16|105.36|108.83|106.03|108.16|105.36|0
1649390700000|2022-04-08 04:05:00|108.24|105.44|108.16|105.36|108.41|105.61|108.16|105.36|0
1649391000000|2022-04-08 04:10:00|108.2|105.4|108.24|105.44|108.49|105.69|108.19|105.39|0
1649391300000|2022-04-08 04:15:00|108.32|105.52|107.9|105.1|108.32|105.52|107.9|105.1|0
1649391600000|2022-04-08 04:20:00|107.98|105.18|107.98|105.18|107.98|105.18|107.73|104.93|0
1649391900000|2022-04-08 04:25:00|107.9|105.1|108.23|105.43|108.32|105.52|107.9|105.1|0
1649392200000|2022-04-08 04:30:00|108.32|105.52|108.15|105.35|108.32|105.52|108.06|105.26|0
1649392500000|2022-04-08 04:35:00|108.23|105.43|108.4|105.6|108.57|105.77|108.23|105.43|0
1649392800000|2022-04-08 04:40:00|108.48|105.68|108.1|105.3|108.65|105.85|108.06|105.26|0
1649393100000|2022-04-08 04:45:00|108.06|105.26|107.72|104.92|108.06|105.26|107.72|104.92|0
1649393400000|2022-04-08 04:50:00|107.8|105|107.38|104.58|107.8|105|107.38|104.58|0
1649393700000|2022-04-08 04:55:00|107.47|104.67|107.88|105.08|107.88|105.08|107.38|104.58|0
1649394000000|2022-04-08 05:00:00|107.8|105|107.8|105|108.22|105.42|107.72|104.92|0
1649394300000|2022-04-08 05:05:00|107.72|104.92|107.88|105.08|107.88|105.08|107.38|104.58|0
1649394600000|2022-04-08 05:10:00|107.8|105|108.72|105.92|108.72|105.92|107.63|104.83|0
1649394900000|2022-04-08 05:15:00|108.8|106|109.48|106.68|109.52|106.72|108.63|105.83|0
1649395200000|2022-04-08 05:20:00|109.56|106.76|109.47|106.67|109.82|107.02|109.22|106.42|0
1649395500000|2022-04-08 05:25:00|109.39|106.59|109.3|106.5|109.56|106.76|109.05|106.25|0
1649395800000|2022-04-08 05:30:00|109.22|106.42|109.3|106.5|109.39|106.59|109.05|106.25|0
1649396100000|2022-04-08 05:35:00|109.26|106.46|109.13|106.33|109.3|106.5|108.96|106.16|0
1649396400000|2022-04-08 05:40:00|109.05|106.25|109.21|106.41|109.21|106.41|108.88|106.08|0
1649396700000|2022-04-08 05:45:00|109.3|106.5|109.59|106.79|109.64|106.84|109.21|106.41|0
1649397000000|2022-04-08 05:50:00|109.55|106.75|110.06|107.26|110.31|107.51|109.42|106.62|0
1649397300000|2022-04-08 05:55:00|110.01|107.21|110.31|107.51|110.65|107.85|109.97|107.17|0
1649397600000|2022-04-08 06:00:00|110.39|107.59|109.97|107.17|110.91|108.11|109.8|107|0
1649397900000|2022-04-08 06:05:00|110.01|107.21|111.42|108.62|111.42|108.62|109.97|107.17|0
1649398200000|2022-04-08 06:10:00|111.33|108.53|110.64|107.84|111.33|108.53|110.3|107.5|0
1649398500000|2022-04-08 06:15:00|110.56|107.76|110.9|108.1|111.41|108.61|110.47|107.67|0
1649398800000|2022-04-08 06:20:00|110.81|108.01|111.94|109.14|111.94|109.14|109.82|107.02|0
1649399100000|2022-04-08 06:25:00|111.86|109.06|111.57|108.77|112.98|110.18|111.45|108.65|0
1649399400000|2022-04-08 06:30:00|111.66|108.86|112.26|109.46|112.34|109.54|111.66|108.86|0
1649399700000|2022-04-08 06:35:00|112.17|109.37|111.82|109.02|112.69|109.89|111.65|108.85|0
1649400000000|2022-04-08 06:40:00|111.74|108.94|111.82|109.02|111.86|109.06|111.01|108.21|0
1649400300000|2022-04-08 06:45:00|111.74|108.94|112.08|109.28|112.25|109.45|111.48|108.68|0
1649400600000|2022-04-08 06:50:00|112.16|109.36|112.77|109.97|113.03|110.23|111.99|109.19|0
1649400900000|2022-04-08 06:55:00|112.85|110.05|113.06|110.26|113.46|110.66|112.76|109.96|0
1649401200000|2022-04-08 07:00:00|113.11|110.31|111.56|108.76|113.28|110.48|111.56|108.76|0
1649401500000|2022-04-08 07:05:00|111.4|109|111.44|109.04|111.87|109.47|110.5|108.1|0
1649401800000|2022-04-08 07:10:00|111.53|109.13|112.47|110.07|112.77|110.37|111.27|108.87|0
1649402100000|2022-04-08 07:15:00|112.51|110.11|112.04|109.64|112.56|110.16|111.18|108.78|0
1649402400000|2022-04-08 07:20:00|112.08|109.68|112.25|109.85|113.2|110.8|111.82|109.42|0
1649402700000|2022-04-08 07:25:00|112.21|109.81|112.21|109.81|112.55|110.15|111.69|109.29|0
1649403000000|2022-04-08 07:30:00|112.16|109.76|112.2|109.8|112.38|109.98|111.3|108.9|0
1649403300000|2022-04-08 07:35:00|112.29|109.89|114.08|111.68|114.64|112.24|112.29|109.89|0
1649403600000|2022-04-08 07:40:00|114.17|111.77|114.3|111.9|114.52|112.12|113.56|111.16|0
1649403900000|2022-04-08 07:45:00|114.25|111.85|113.68|111.28|114.25|111.85|113.16|110.76|0
1649404200000|2022-04-08 07:50:00|113.73|111.33|114.16|111.76|114.95|112.55|113.73|111.33|0
1649404500000|2022-04-08 07:55:00|114.25|111.85|114.95|112.55|115.08|112.68|114.07|111.67|0
1649404800000|2022-04-08 08:00:00|114.86|112.46|115.91|113.51|115.91|113.51|114.77|112.37|0
1649405100000|2022-04-08 08:05:00|116|113.6|115.59|113.19|117.14|114.74|115.38|112.98|0
1649405400000|2022-04-08 08:10:00|115.67|113.27|115.36|112.96|115.8|113.4|115.32|112.92|0
1649405700000|2022-04-08 08:15:00|115.32|112.92|115.05|112.65|115.41|113.01|114.62|112.22|0
1649406000000|2022-04-08 08:20:00|115.01|112.61|115.4|113|115.49|113.09|115.01|112.61|0
1649406300000|2022-04-08 08:25:00|115.36|112.96|115.84|113.44|116.28|113.88|115.23|112.83|0
1649406600000|2022-04-08 08:30:00|115.93|113.53|115.49|113.09|116.28|113.88|115.4|113|0
1649406900000|2022-04-08 08:35:00|115.4|113|115.05|112.65|115.4|113|114.87|112.47|0
1649407200000|2022-04-08 08:40:00|114.96|112.56|114.34|111.94|115.05|112.65|114.34|111.94|0
1649407500000|2022-04-08 08:45:00|114.26|111.86|113.82|111.42|114.52|112.12|113.73|111.33|0
1649407800000|2022-04-08 08:50:00|113.91|111.51|113.03|110.63|113.91|111.51|113.03|110.63|0
1649408100000|2022-04-08 08:55:00|112.77|110.37|112.6|110.2|112.77|110.37|112.17|109.77|0
1649408400000|2022-04-08 09:00:00|112.34|109.94|111.56|109.16|112.38|109.98|111.05|108.65|0
1649408700000|2022-04-08 09:05:00|111.65|109.25|110.41|108.01|111.82|109.42|109.4|107|0
1649409000000|2022-04-08 09:10:00|110.33|107.93|110.92|108.52|111.27|108.87|110.33|107.93|0
1649409300000|2022-04-08 09:15:00|110.96|108.56|111.13|108.73|111.13|108.73|110.75|108.35|0
1649409600000|2022-04-08 09:20:00|111.09|108.69|111.18|108.78|111.18|108.78|111.01|108.61|0
1649409900000|2022-04-08 09:25:00|111.13|108.73|111|108.6|111.26|108.86|110.92|108.52|0
1649410200000|2022-04-08 09:30:00|111.09|108.69|110.92|108.52|111.09|108.69|110.7|108.3|0
1649410500000|2022-04-08 09:35:00|110.83|108.43|111.09|108.69|111.09|108.69|110.15|107.75|0
1649410800000|2022-04-08 09:40:00|111.08|108.68|110.27|107.87|111.08|108.68|110.27|107.87|0
1649411100000|2022-04-08 09:45:00|110.23|107.83|111.51|109.11|111.51|109.11|110.23|107.83|0
1649411400000|2022-04-08 09:50:00|111.42|109.02|111.34|108.94|111.6|109.2|111.17|108.77|0
1649411700000|2022-04-08 09:55:00|111.29|108.89|111.42|109.02|111.59|109.19|111.16|108.76|0
1649412000000|2022-04-08 10:00:00|111.33|108.93|111.42|109.02|111.85|109.45|110.73|108.33|0
1649412300000|2022-04-08 10:05:00|111.33|108.93|111.24|108.84|111.46|109.06|110.99|108.59|0
1649412600000|2022-04-08 10:10:00|111.29|108.89|109.91|107.51|111.5|109.1|109.91|107.51|0
1649412900000|2022-04-08 10:15:00|110.04|107.64|109.66|107.26|110.98|108.58|109.62|107.22|0
1649413200000|2022-04-08 10:20:00|109.7|107.3|109.61|107.21|109.96|107.56|109.28|106.88|0
1649413500000|2022-04-08 10:25:00|109.66|107.26|109.7|107.3|109.87|107.47|109.23|106.83|0
1649413800000|2022-04-08 10:30:00|109.61|107.21|109.44|107.04|109.78|107.38|109.27|106.87|0
1649414100000|2022-04-08 10:35:00|109.48|107.08|110.03|107.63|110.12|107.72|109.19|106.79|0
1649414400000|2022-04-08 10:40:00|110.2|107.8|110.72|108.32|110.89|108.49|110.03|107.63|0
1649414700000|2022-04-08 10:45:00|110.8|108.4|110.97|108.57|111.14|108.74|110.46|108.06|0
1649415000000|2022-04-08 10:50:00|111.06|108.66|111.96|109.56|111.96|109.56|111.06|108.66|0
1649415300000|2022-04-08 10:55:00|111.92|109.52|112.43|110.03|112.61|110.21|111.78|109.38|0
1649415600000|2022-04-08 11:00:00|112.52|110.12|112|109.6|112.6|110.2|111.83|109.43|0
1649415900000|2022-04-08 11:05:00|112.08|109.68|113.73|111.33|113.73|111.33|112.08|109.68|0
1649416200000|2022-04-08 11:10:00|112.54|110.14|113.56|111.16|113.91|111.51|112.54|110.14|0
1649416500000|2022-04-08 11:15:00|113.47|111.07|113.25|110.85|113.73|111.33|113.12|110.72|0
1649416800000|2022-04-08 11:20:00|113.3|110.9|113.29|110.89|113.99|111.59|113.12|110.72|0
1649417100000|2022-04-08 11:25:00|113.38|110.98|113.73|111.33|113.73|111.33|113.38|110.98|0
1649417400000|2022-04-08 11:30:00|113.77|111.37|113.55|111.15|113.77|111.37|112.94|110.54|0
1649417700000|2022-04-08 11:35:00|113.46|111.06|114.42|112.02|114.42|112.02|113.42|111.02|0
1649418000000|2022-04-08 11:40:00|114.51|112.11|114.37|111.97|114.86|112.46|114.24|111.84|0
1649418300000|2022-04-08 11:45:00|114.42|112.02|114.15|111.75|114.5|112.1|114.15|111.75|0
1649418600000|2022-04-08 11:50:00|114.07|111.67|113.98|111.58|114.24|111.84|113.63|111.23|0
1649418900000|2022-04-08 11:55:00|114.06|111.66|113.54|111.14|114.06|111.66|113.11|110.71|0
1649419200000|2022-04-08 12:00:00|113.63|111.23|112.58|110.18|113.89|111.49|112.41|110.01|0
1649419500000|2022-04-08 12:05:00|112.54|110.14|112.58|110.18|112.84|110.44|112.32|109.92|0
1649419800000|2022-04-08 12:10:00|112.5|110.1|112.24|109.84|112.5|110.1|112.06|109.66|0
1649420100000|2022-04-08 12:15:00|112.28|109.88|111.98|109.58|112.58|110.18|111.8|109.4|0
1649420400000|2022-04-08 12:20:00|112.02|109.62|112.58|110.18|112.66|110.26|111.97|109.57|0
1649420700000|2022-04-08 12:25:00|112.49|110.09|112.4|110|112.88|110.48|112.23|109.83|0
1649421000000|2022-04-08 12:30:00|112.49|110.09|111.45|109.05|112.66|110.26|111.28|108.88|0
1649421300000|2022-04-08 12:35:00|111.37|108.97|111.02|108.62|111.8|109.4|111.02|108.62|0
1649421600000|2022-04-08 12:40:00|110.85|108.45|110.08|107.68|110.85|108.45|109.66|107.26|0
1649421900000|2022-04-08 12:45:00|110|107.6|109.32|106.92|110.17|107.77|108.72|106.32|0
1649422200000|2022-04-08 12:50:00|108.98|106.58|108.81|106.41|109.31|106.91|108.55|106.15|0
1649422500000|2022-04-08 12:55:00|108.98|106.58|109.06|106.66|109.31|106.91|108.8|106.4|0
1649422800000|2022-04-08 13:00:00|108.89|106.49|106.38|103.98|108.89|106.49|104.29|101.89|0
1649423100000|2022-04-08 13:05:00|106.46|104.06|106.37|103.97|106.63|104.23|106.04|103.64|0
1649423400000|2022-04-08 13:10:00|106.29|103.89|106|103.6|106.58|104.18|105.54|103.14|0
1649423700000|2022-04-08 13:15:00|105.92|103.52|106.66|104.26|106.83|104.43|105.83|103.43|0
1649424000000|2022-04-08 13:20:00|106.58|104.18|106.41|104.01|106.83|104.43|106.16|103.76|0
1649424300000|2022-04-08 13:25:00|106.45|104.05|105.75|103.35|106.49|104.09|105.41|103.01|0
1649424600000|2022-04-08 13:30:00|106.08|103.68|104.18|101.78|106.49|104.09|102.87|100.47|0
1649424900000|2022-04-08 13:35:00|103.68|101.28|103.27|100.87|103.85|101.45|102.79|100.39|0
1649425200000|2022-04-08 13:40:00|102.95|100.55|101.08|98.68|103.27|100.87|99.78|97.38|0
1649425500000|2022-04-08 13:45:00|100.92|98.52|101.92|99.52|102.53|100.13|100.36|97.96|0
1649425800000|2022-04-08 13:50:00|101.72|99.32|100.04|97.64|102.12|99.72|99.8|97.4|0
1649426100000|2022-04-08 13:55:00|99.88|97.48|100.35|97.95|101.15|98.75|99.64|97.24|0
1649426400000|2022-04-08 14:00:00|99.64|97.24|102.52|100.12|102.69|100.29|99.64|97.24|0
1649426700000|2022-04-08 14:05:00|102.44|100.04|103.99|101.59|104.48|102.08|101.79|99.39|0
1649427000000|2022-04-08 14:10:00|103.82|101.42|99.66|97.26|103.9|101.5|98.7|96.3|0
1649427300000|2022-04-08 14:15:00|99.82|97.42|99.66|97.26|100.06|97.66|97.91|95.51|0
1649427600000|2022-04-08 14:20:00|99.82|97.42|100.94|98.54|101.43|99.03|99.5|97.1|0
1649427900000|2022-04-08 14:25:00|100.98|98.58|101.99|99.59|102.24|99.84|100.22|97.82|0
1649428200000|2022-04-08 14:30:00|101.91|99.51|102.97|100.57|103.88|101.48|101.83|99.43|0
1649428500000|2022-04-08 14:35:00|103.05|100.65|103.09|100.69|103.79|101.39|102.07|99.67|0
1649428800000|2022-04-08 14:40:00|103.21|100.81|102.31|99.91|103.71|101.31|102.15|99.75|0
1649429100000|2022-04-08 14:45:00|102.15|99.75|101.5|99.1|103.54|101.14|101.34|98.94|0
1649429400000|2022-04-08 14:50:00|101.66|99.26|107.11|104.71|107.28|104.88|101.66|99.26|0
1649429700000|2022-04-08 14:55:00|106.94|104.54|109.83|107.43|109.83|107.43|106.69|104.29|0
1649430000000|2022-04-08 15:00:00|109.57|107.17|111.24|108.84|116.79|114.39|108.97|106.57|0
1649430300000|2022-04-08 15:05:00|111.49|109.09|110.63|108.23|111.84|109.44|110.12|107.72|0
1649430600000|2022-04-08 15:10:00|110.38|107.98|111.32|108.92|111.92|109.52|110.12|107.72|0
1649430900000|2022-04-08 15:15:00|111.4|109|109.77|107.37|111.4|109|109.6|107.2|0
1649431200000|2022-04-08 15:20:00|109.86|107.46|108.58|106.18|109.86|107.46|108.33|105.93|0
1649431500000|2022-04-08 15:25:00|108.33|105.93|109.05|106.65|109.43|107.03|107.11|104.71|0
1649431800000|2022-04-08 15:30:00|109.14|106.74|109.99|107.59|110.85|108.45|109.05|106.65|0
1649432100000|2022-04-08 15:35:00|109.94|107.54|109.13|106.73|109.94|107.54|107.44|105.04|0
1649432400000|2022-04-08 15:40:00|108.79|106.39|108.71|106.31|109.47|107.07|108.12|105.72|0
1649432700000|2022-04-08 15:45:00|108.54|106.14|108.96|106.56|110.58|108.18|107.95|105.55|0
1649433000000|2022-04-08 15:50:00|109.05|106.65|109.21|106.81|110.5|108.1|108.71|106.31|0
1649433300000|2022-04-08 15:55:00|109.04|106.64|109.89|107.49|110.58|108.18|108.7|106.3|0
1649433600000|2022-04-08 16:00:00|109.81|107.41|110.28|107.88|110.84|108.44|109.72|107.32|0
1649433900000|2022-04-08 16:05:00|110.23|107.83|109.89|107.49|110.79|108.39|109.21|106.81|0
1649434200000|2022-04-08 16:10:00|109.72|107.32|109.38|106.98|111|108.6|108.19|105.79|0
1649434500000|2022-04-08 16:15:00|109.55|107.15|110.74|108.34|111.13|108.73|108.44|106.04|0
1649434800000|2022-04-08 16:20:00|110.83|108.43|112.03|109.63|112.21|109.81|110.66|108.26|0
1649435100000|2022-04-08 16:25:00|111.95|109.55|111.66|109.26|112.81|110.41|111.45|109.05|0
1649435400000|2022-04-08 16:30:00|111.62|109.22|109.55|107.15|111.75|109.35|109.34|106.94|0
1649435700000|2022-04-08 16:35:00|109.89|107.49|110.41|108.01|110.41|108.01|109.46|107.06|0
1649436000000|2022-04-08 16:40:00|110.49|108.09|109.89|107.49|111.09|108.69|109.63|107.23|0
1649436300000|2022-04-08 16:45:00|109.8|107.4|108.86|106.46|110.4|108|108.69|106.29|0
1649436600000|2022-04-08 16:50:00|108.95|106.55|110.14|107.74|110.49|108.09|108.43|106.03|0
1649436900000|2022-04-08 16:55:00|110.01|107.61|110.83|108.43|111.09|108.69|109.97|107.57|0
1649437200000|2022-04-08 17:00:00|110.74|108.34|110.22|107.82|110.91|108.51|109.11|106.71|0
1649437500000|2022-04-08 17:05:00|110.05|107.65|109.96|107.56|110.14|107.74|108.94|106.54|0
1649437800000|2022-04-08 17:10:00|110.14|107.74|108.26|105.86|110.14|107.74|108.26|105.86|0
1649438100000|2022-04-08 17:15:00|108.34|105.94|107.74|105.34|108.51|106.11|107.58|105.18|0
1649438400000|2022-04-08 17:20:00|107.66|105.26|108.42|106.02|108.85|106.45|107.66|105.26|0
1649438700000|2022-04-08 17:25:00|108.25|105.85|107.49|105.09|108.25|105.85|107.4|105|0
1649439000000|2022-04-08 17:30:00|107.57|105.17|106.56|104.16|107.66|105.26|106.56|104.16|0
1649439300000|2022-04-08 17:35:00|106.47|104.07|106.81|104.41|107.48|105.08|106.47|104.07|0
1649439600000|2022-04-08 17:40:00|106.72|104.32|106.89|104.49|107.15|104.75|106.05|103.65|0
1649439900000|2022-04-08 17:45:00|106.81|104.41|105.72|103.32|106.81|104.41|105.55|103.15|0
1649440200000|2022-04-08 17:50:00|105.63|103.23|106.22|103.82|106.72|104.32|105.46|103.06|0
1649440500000|2022-04-08 17:55:00|106.13|103.73|106.46|104.06|106.55|104.15|105.88|103.48|0
1649440800000|2022-04-08 18:00:00|106.3|103.9|105.54|103.14|107.05|104.65|105.38|102.98|0
1649441100000|2022-04-08 18:05:00|105.63|103.23|106.63|104.23|106.71|104.31|105.29|102.89|0
1649441400000|2022-04-08 18:10:00|106.71|104.31|107.38|104.98|107.47|105.07|106.63|104.23|0
1649441700000|2022-04-08 18:15:00|107.47|105.07|106.54|104.14|107.47|105.07|106.21|103.81|0
1649442000000|2022-04-08 18:20:00|106.46|104.06|105.37|102.97|107.89|105.49|105.28|102.88|0
1649442300000|2022-04-08 18:25:00|105.28|102.88|103.54|101.14|105.28|102.88|102.72|100.32|0
1649442600000|2022-04-08 18:30:00|103.46|101.06|102.8|100.4|103.58|101.18|102.56|100.16|0
1649442900000|2022-04-08 18:35:00|102.72|100.32|103.79|101.39|104.28|101.88|102.31|99.91|0
1649443200000|2022-04-08 18:40:00|103.54|101.14|103.29|100.89|104.45|102.05|102.96|100.56|0
1649443500000|2022-04-08 18:45:00|103.46|101.06|104.78|102.38|104.86|102.46|103.13|100.73|0
1649443800000|2022-04-08 18:50:00|104.82|102.42|106.7|104.3|107.2|104.8|104.61|102.21|0
1649444100000|2022-04-08 18:55:00|106.61|104.21|105.52|103.12|106.78|104.38|105.19|102.79|0
1649444400000|2022-04-08 19:00:00|105.27|102.87|105.19|102.79|105.85|103.45|104.85|102.45|0
1649444700000|2022-04-08 19:05:00|105.27|102.87|104.52|102.12|105.94|103.54|104.19|101.79|0
1649445000000|2022-04-08 19:10:00|104.44|102.04|106.02|103.62|107.45|105.05|104.02|101.62|0
1649445300000|2022-04-08 19:15:00|105.85|103.45|105.76|103.36|108.04|105.64|105.43|103.03|0
1649445600000|2022-04-08 19:20:00|105.68|103.28|105.85|103.45|106.39|103.99|104.85|102.45|0
1649445900000|2022-04-08 19:25:00|105.84|103.44|106.51|104.11|106.6|104.2|105.76|103.36|0
1649446200000|2022-04-08 19:30:00|106.77|104.37|104.76|102.36|107.27|104.87|104.76|102.36|0
1649446500000|2022-04-08 19:35:00|104.34|101.94|103.68|101.28|104.51|102.11|103.6|101.2|0
1649446800000|2022-04-08 19:40:00|103.85|101.45|105.67|103.27|105.75|103.35|103.35|100.95|0
1649447100000|2022-04-08 19:45:00|105.5|103.1|102.94|100.54|106.17|103.77|102.94|100.54|0
1649447400000|2022-04-08 19:50:00|102.69|100.29|101.11|98.71|102.94|100.54|98.11|95.71|0
1649447700000|2022-04-08 19:55:00|101.31|98.91|102.29|99.89|102.29|99.89|99.7|97.3|0
1649448000000|2022-04-08 20:00:00|102.53|100.13|102.78|100.38|103.85|101.45|102.53|100.13|0
1649448300000|2022-04-08 20:05:00|102.86|100.46|102.77|100.37|102.94|100.54|102.28|99.88|0
1649448600000|2022-04-08 20:10:00|102.86|100.46|101.87|99.47|102.86|100.46|101.87|99.47|0
1649660700000|2022-04-11 07:05:00|95.98|93.58|94.82|92.42|96.45|94.05|94.54|92.14|0
1649661000000|2022-04-11 07:10:00|94.85|92.45|92.17|89.77|94.85|92.45|92.17|89.77|0
1649661300000|2022-04-11 07:15:00|91.75|89.35|93.04|90.64|93.96|91.56|91.48|89.08|0
1649661600000|2022-04-11 07:20:00|92.81|90.41|95.04|92.64|95.12|92.72|92.81|90.41|0
1649661900000|2022-04-11 07:25:00|94.96|92.56|99.7|97.3|99.7|97.3|94.81|92.41|0
1649662200000|2022-04-11 07:30:00|99.78|97.38|99.29|96.89|99.86|97.46|98.5|96.1|0
1649662500000|2022-04-11 07:35:00|99.37|96.97|99.69|97.29|99.77|97.37|98.97|96.57|0
1649662800000|2022-04-11 07:40:00|99.77|97.37|99.17|96.77|99.93|97.53|99.01|96.61|0
1649663100000|2022-04-11 07:45:00|99.25|96.85|99.77|97.37|100.82|98.42|98.41|96.01|0
1649663400000|2022-04-11 07:50:00|99.81|97.41|97.53|95.13|99.81|97.41|97.37|94.97|0
1649663700000|2022-04-11 07:55:00|97.65|95.25|96.73|94.33|97.69|95.29|96.73|94.33|0
1649664000000|2022-04-11 08:00:00|96.81|94.41|95.48|93.08|97.53|95.13|95.48|93.08|0
1649664300000|2022-04-11 08:05:00|95.4|93|94.54|92.14|95.87|93.47|94.15|91.75|0
1649664600000|2022-04-11 08:10:00|94.38|91.98|94.15|91.75|94.85|92.45|93.84|91.44|0
1649664900000|2022-04-11 08:15:00|93.53|91.13|91.31|88.91|94.46|92.06|91.24|88.84|0
1649665200000|2022-04-11 08:20:00|91.16|88.76|91.09|88.69|91.77|89.37|90.56|88.16|0
1649665500000|2022-04-11 08:25:00|91.05|88.65|90.86|88.46|91.05|88.65|90.03|87.63|0
1649665800000|2022-04-11 08:30:00|90.89|88.49|91.38|88.98|91.42|89.02|90.18|87.78|0
1649666100000|2022-04-11 08:35:00|91.16|88.76|91.49|89.09|91.84|89.44|91.16|88.76|0
1649666400000|2022-04-11 08:40:00|91.53|89.13|91.42|89.02|91.76|89.36|91.23|88.83|0
1649666700000|2022-04-11 08:45:00|91.46|89.06|92.22|89.82|92.29|89.89|91.38|88.98|0
1649667000000|2022-04-11 08:50:00|92.29|89.89|92.52|90.12|92.52|90.12|91.53|89.13|0
1649667300000|2022-04-11 08:55:00|92.48|90.08|91.91|89.51|92.9|90.5|91.75|89.35|0
1649667600000|2022-04-11 09:00:00|91.94|89.54|92.48|90.08|92.52|90.12|91.75|89.35|0
1649667900000|2022-04-11 09:05:00|92.44|90.04|91.98|89.58|92.82|90.42|91.6|89.2|0
1649668200000|2022-04-11 09:10:00|92.02|89.62|91.98|89.58|92.51|90.11|91.45|89.05|0
1649668500000|2022-04-11 09:15:00|92.05|89.65|92.66|90.26|92.66|90.26|91.79|89.39|0
1649668800000|2022-04-11 09:20:00|92.74|90.34|93.2|90.8|93.2|90.8|92.28|89.88|0
1649669100000|2022-04-11 09:25:00|93.12|90.72|93.46|91.06|93.58|91.18|93.12|90.72|0
1649669400000|2022-04-11 09:30:00|93.39|90.99|93.08|90.68|93.43|91.03|92.89|90.49|0
1649669700000|2022-04-11 09:35:00|93.19|90.79|93.58|91.18|93.61|91.21|93.04|90.64|0
1649670000000|2022-04-11 09:40:00|93.54|91.14|93.5|91.1|93.73|91.33|92.65|90.25|0
1649670300000|2022-04-11 09:45:00|93.57|91.17|93.96|91.56|95.55|93.15|93.38|90.98|0
1649670600000|2022-04-11 09:50:00|94|91.6|95.16|92.76|95.2|92.8|93.88|91.48|0
1649670900000|2022-04-11 09:55:00|95.12|92.72|95.2|92.8|95.82|93.42|94.73|92.33|0
1649671200000|2022-04-11 10:00:00|95.24|92.84|95.59|93.19|95.82|93.42|95.24|92.84|0
1649671500000|2022-04-11 10:05:00|95.66|93.26|95.66|93.26|96.21|93.81|95.35|92.95|0
1649671800000|2022-04-11 10:10:00|95.62|93.22|95.74|93.34|95.74|93.34|95.27|92.87|0
1649672100000|2022-04-11 10:15:00|95.82|93.42|96.52|94.12|96.88|94.48|95.7|93.3|0
1649672400000|2022-04-11 10:20:00|96.56|94.16|95.19|92.79|96.6|94.2|95.11|92.71|0
1649672700000|2022-04-11 10:25:00|95.15|92.75|94.87|92.47|95.34|92.94|94.56|92.16|0
1649673000000|2022-04-11 10:30:00|94.8|92.4|94.41|92.01|95.5|93.1|94.33|91.93|0
1649673300000|2022-04-11 10:35:00|94.33|91.93|94.48|92.08|94.64|92.24|94.02|91.62|0
1649673600000|2022-04-11 10:40:00|94.52|92.12|93.32|90.92|94.71|92.31|93.13|90.73|0
1649673900000|2022-04-11 10:45:00|93.28|90.88|94.56|92.16|94.67|92.27|93.17|90.77|0
1649674200000|2022-04-11 10:50:00|94.63|92.23|94.94|92.54|95.41|93.01|94.56|92.16|0
1649674500000|2022-04-11 10:55:00|95.02|92.62|96.11|93.71|96.11|93.71|94.94|92.54|0
1649674800000|2022-04-11 11:00:00|96.04|93.64|95.64|93.24|96.27|93.87|95.25|92.85|0
1649675100000|2022-04-11 11:05:00|95.68|93.28|95.33|92.93|96.19|93.79|94.94|92.54|0
1649675400000|2022-04-11 11:10:00|95.41|93.01|95.13|92.73|95.87|93.47|94.78|92.38|0
1649675700000|2022-04-11 11:15:00|95.09|92.69|94|91.6|95.09|92.69|93.85|91.45|0
1649676000000|2022-04-11 11:20:00|93.92|91.52|94|91.6|94.08|91.68|93.54|91.14|0
1649676300000|2022-04-11 11:25:00|93.92|91.52|94.27|91.87|94.39|91.99|93.46|91.06|0
1649676600000|2022-04-11 11:30:00|94.31|91.91|93.53|91.13|94.31|91.91|93.38|90.98|0
1649676900000|2022-04-11 11:35:00|93.49|91.09|92.23|89.83|93.61|91.21|92.23|89.83|0
1649677200000|2022-04-11 11:40:00|92.15|89.75|91.69|89.29|92.3|89.9|91.31|88.91|0
1649677500000|2022-04-11 11:45:00|91.58|89.18|91.73|89.33|92.03|89.63|91.42|89.02|0
1649677800000|2022-04-11 11:50:00|91.77|89.37|91.61|89.21|92.15|89.75|91.31|88.91|0
1649678100000|2022-04-11 11:55:00|91.54|89.14|91.08|88.68|91.84|89.44|90.89|88.49|0
1649678400000|2022-04-11 12:00:00|91.16|88.76|91.38|88.98|91.84|89.44|90.7|88.3|0
1649678700000|2022-04-11 12:05:00|91.3|88.9|89.98|87.58|91.38|88.98|89.72|87.32|0
1649679000000|2022-04-11 12:10:00|89.87|87.47|90.17|87.77|90.24|87.84|89.12|86.72|0
1649679300000|2022-04-11 12:15:00|90.09|87.69|90.02|87.62|90.47|88.07|89.57|87.17|0
1649679600000|2022-04-11 12:20:00|90.09|87.69|88.89|86.49|90.24|87.84|88.67|86.27|0
1649679900000|2022-04-11 12:25:00|88.86|86.46|89.08|86.68|89.57|87.17|88.82|86.42|0
1649680200000|2022-04-11 12:30:00|89.12|86.72|89.41|87.01|89.86|87.46|88.82|86.42|0
1649680500000|2022-04-11 12:35:00|89.34|86.94|88.96|86.56|89.86|87.46|88.96|86.56|0
1649680800000|2022-04-11 12:40:00|89.11|86.71|89.78|87.38|89.78|87.38|88.74|86.34|0
1649681100000|2022-04-11 12:45:00|89.93|87.53|90.61|88.21|90.83|88.43|89.93|87.53|0
1649681400000|2022-04-11 12:50:00|90.53|88.13|90.06|87.66|90.83|88.43|87.95|85.55|0
1649681700000|2022-04-11 12:55:00|89.98|87.58|89.83|87.43|90.59|88.19|89.83|87.43|0
1649682000000|2022-04-11 13:00:00|89.91|87.51|90.51|88.11|90.66|88.26|89.76|87.36|0
1649682300000|2022-04-11 13:05:00|90.43|88.03|89.6|87.2|90.51|88.11|89.6|87.2|0
1649682600000|2022-04-11 13:10:00|89.53|87.13|90.5|88.1|90.5|88.1|89.23|86.83|0
1649682900000|2022-04-11 13:15:00|90.58|88.18|90.35|87.95|90.88|88.48|90.35|87.95|0
1649683200000|2022-04-11 13:20:00|90.28|87.88|90.27|87.87|90.65|88.25|89.6|87.2|0
1649683500000|2022-04-11 13:25:00|90.35|87.95|89.52|87.12|90.88|88.48|89.37|86.97|0
1649683800000|2022-04-11 13:30:00|89.6|87.2|89.44|87.04|91.71|89.31|88.77|86.37|0
1649684100000|2022-04-11 13:35:00|89.29|86.89|87.15|84.75|92.01|89.61|87.07|84.67|0
1649684400000|2022-04-11 13:40:00|87.29|84.89|89.29|86.89|89.89|87.49|85.9|83.5|0
1649684700000|2022-04-11 13:45:00|89.44|87.04|89.44|87.04|90.19|87.79|87.95|85.55|0
1649685000000|2022-04-11 13:50:00|89.36|86.96|89.81|87.41|90.72|88.32|88.02|85.62|0
1649685300000|2022-04-11 13:55:00|89.89|87.49|89.51|87.11|90.41|88.01|88.54|86.14|0
1649685600000|2022-04-11 14:00:00|89.14|86.74|88.02|85.62|90.41|88.01|87.65|85.25|0
1649685900000|2022-04-11 14:05:00|87.8|85.4|89.06|86.66|89.66|87.26|87.21|84.81|0
1649686200000|2022-04-11 14:10:00|89.21|86.81|88.83|86.43|90.26|87.86|88.16|85.76|0
1649686500000|2022-04-11 14:15:00|89.06|86.66|87.57|85.17|90.48|88.08|87.35|84.95|0
1649686800000|2022-04-11 14:20:00|87.28|84.88|87.05|84.65|88.31|85.91|86.84|84.44|0
1649687100000|2022-04-11 14:25:00|87.2|84.8|85.89|83.49|87.57|85.17|82.69|80.29|0
1649687400000|2022-04-11 14:30:00|85.46|83.06|85.68|83.28|86.11|83.71|85.17|82.77|0
1649687700000|2022-04-11 14:35:00|85.82|83.42|85.02|82.62|86.11|83.71|84.45|82.05|0
1649688000000|2022-04-11 14:40:00|84.95|82.55|84.16|81.76|85.17|82.77|83.73|81.33|0
1649688300000|2022-04-11 14:45:00|84.09|81.69|83.94|81.54|84.73|82.33|83.73|81.33|0
1649688600000|2022-04-11 14:50:00|84.02|81.62|85.38|82.98|85.6|83.2|83.87|81.47|0
1649688900000|2022-04-11 14:55:00|85.23|82.83|84.66|82.26|85.52|83.12|84.44|82.04|0
1649689200000|2022-04-11 15:00:00|84.3|81.9|84.73|82.33|85.52|83.12|84.3|81.9|0
1649689500000|2022-04-11 15:05:00|84.65|82.25|83.87|81.47|84.73|82.33|83.65|81.25|0
1649689800000|2022-04-11 15:10:00|83.79|81.39|83.58|81.18|84.37|81.97|83.08|80.68|0
1649690100000|2022-04-11 15:15:00|83.51|81.11|83.29|80.89|83.93|81.53|82.87|80.47|0
1649690400000|2022-04-11 15:20:00|83.22|80.82|82.94|80.54|83.61|81.21|82.8|80.4|0
1649690700000|2022-04-11 15:25:00|82.87|80.47|84.32|81.92|84.4|82|81.92|79.52|0
1649691000000|2022-04-11 15:30:00|84.18|81.78|85.69|83.29|85.9|83.5|84.04|81.64|0
1649691300000|2022-04-11 15:35:00|85.76|83.36|84.96|82.56|86.48|84.08|84.96|82.56|0
1649691600000|2022-04-11 15:40:00|85.04|82.64|85.83|83.43|86.12|83.72|84.96|82.56|0
1649691900000|2022-04-11 15:45:00|85.9|83.5|85.32|82.92|86.48|84.08|84.96|82.56|0
1649692200000|2022-04-11 15:50:00|85.39|82.99|85.61|83.21|86.19|83.79|84.82|82.42|0
1649692500000|2022-04-11 15:55:00|85.54|83.14|84.81|82.41|85.61|83.21|84.53|82.13|0
1649692800000|2022-04-11 16:00:00|84.74|82.34|84.53|82.13|84.81|82.41|83.88|81.48|0
1649693100000|2022-04-11 16:05:00|84.49|82.09|84.88|82.48|85.31|82.91|84.49|82.09|0
1649693400000|2022-04-11 16:10:00|84.95|82.55|84.24|81.84|85.17|82.77|84.06|81.66|0
1649693700000|2022-04-11 16:15:00|84.38|81.98|84.59|82.19|84.59|82.19|83.95|81.55|0
1649694000000|2022-04-11 16:20:00|84.73|82.33|84.16|81.76|84.95|82.55|83.95|81.55|0
1649694300000|2022-04-11 16:25:00|84.09|81.69|83.59|81.19|84.16|81.76|83.59|81.19|0
1649694600000|2022-04-11 16:30:00|83.66|81.26|83.8|81.4|83.94|81.54|83.23|80.83|0
1649694900000|2022-04-11 16:35:00|83.87|81.47|83.73|81.33|84.01|81.61|83.45|81.05|0
1649695200000|2022-04-11 16:40:00|83.66|81.26|83.23|80.83|83.73|81.33|82.88|80.48|0
1649695500000|2022-04-11 16:45:00|83.3|80.9|84.15|81.75|84.44|82.04|83.3|80.9|0
1649695800000|2022-04-11 16:50:00|84.08|81.68|83.08|80.68|84.44|82.04|82.59|80.19|0
1649696100000|2022-04-11 16:55:00|83.01|80.61|83.93|81.53|84.15|81.75|82.8|80.4|0
1649696400000|2022-04-11 17:00:00|83.86|81.46|85.51|83.11|85.8|83.4|83.86|81.46|0
1649696700000|2022-04-11 17:05:00|85.44|83.04|85.22|82.82|86.01|83.61|85.08|82.68|0
1649697000000|2022-04-11 17:10:00|85.29|82.89|85.79|83.39|85.97|83.57|85|82.6|0
1649697300000|2022-04-11 17:15:00|85.72|83.32|84.71|82.31|85.79|83.39|84.21|81.81|0
1649697600000|2022-04-11 17:20:00|85|82.6|83.29|80.89|85|82.6|83.07|80.67|0
1649697900000|2022-04-11 17:25:00|83.43|81.03|83.53|81.13|83.92|81.52|82.86|80.46|0
1649698200000|2022-04-11 17:30:00|83.5|81.1|84.64|82.24|84.64|82.24|83.5|81.1|0
1649698500000|2022-04-11 17:35:00|84.71|82.31|84.28|81.88|85.21|82.81|83.24|80.84|0
1649698800000|2022-04-11 17:40:00|84.17|81.77|84.13|81.73|85.14|82.74|83.99|81.59|0
1649699100000|2022-04-11 17:45:00|84.06|81.66|84.27|81.87|84.63|82.23|83.99|81.59|0
1649699400000|2022-04-11 17:50:00|84.2|81.8|84.06|81.66|84.41|82.01|83.92|81.52|0
1649699700000|2022-04-11 17:55:00|83.98|81.58|84.84|82.44|84.99|82.59|83.7|81.3|0
1649700000000|2022-04-11 18:00:00|84.91|82.51|83.98|81.58|85.2|82.8|83.48|81.08|0
1649700300000|2022-04-11 18:05:00|84.05|81.65|85.56|83.16|85.92|83.52|83.7|81.3|0
1649700600000|2022-04-11 18:10:00|85.41|83.01|83.2|80.8|85.77|83.37|82.98|80.58|0
1649700900000|2022-04-11 18:15:00|83.02|80.62|82.45|80.05|83.2|80.8|82.42|80.02|0
1649701200000|2022-04-11 18:20:00|82.42|80.02|82.77|80.37|82.91|80.51|82.42|80.02|0
1649701500000|2022-04-11 18:25:00|82.7|80.3|83.05|80.65|83.3|80.9|82.56|80.16|0
1649701800000|2022-04-11 18:30:00|82.77|80.37|83.47|81.07|83.54|81.14|82.13|79.73|0
1649702100000|2022-04-11 18:35:00|83.33|80.93|83.68|81.28|83.68|81.28|82.91|80.51|0
1649702400000|2022-04-11 18:40:00|83.9|81.5|83.75|81.35|84.33|81.93|83.26|80.86|0
1649702700000|2022-04-11 18:45:00|83.82|81.42|85.4|83|85.47|83.07|83.68|81.28|0
1649703000000|2022-04-11 18:50:00|85.33|82.93|85.32|82.92|86.63|84.23|85.11|82.71|0
1649703300000|2022-04-11 18:55:00|85.4|83|85.61|83.21|85.97|83.57|85.32|82.92|0
1649703600000|2022-04-11 19:00:00|85.54|83.14|84.42|82.02|87.21|84.81|84.24|81.84|0
1649703900000|2022-04-11 19:05:00|84.46|82.06|84.82|82.42|84.82|82.42|83.75|81.35|0
1649704200000|2022-04-11 19:10:00|84.96|82.56|83.85|81.45|85.32|82.92|83.81|81.41|0
1649704500000|2022-04-11 19:15:00|84.03|81.63|83.46|81.06|84.03|81.63|82.89|80.49|0
1649704800000|2022-04-11 19:20:00|83.31|80.91|82.71|80.31|83.39|80.99|82.68|80.28|0
1649705100000|2022-04-11 19:25:00|82.68|80.28|81.38|78.98|82.82|80.42|81.2|78.8|0
1649705400000|2022-04-11 19:30:00|81.34|78.94|79.82|77.42|81.55|79.15|79.78|77.38|0
1649705700000|2022-04-11 19:35:00|79.68|77.28|80.23|77.83|80.23|77.83|79.37|76.97|0
1649706000000|2022-04-11 19:40:00|80.16|77.76|79.82|77.42|80.92|78.52|79.37|76.97|0
1649706300000|2022-04-11 19:45:00|79.75|77.35|77.09|74.69|80.02|77.62|77.09|74.69|0
1649706600000|2022-04-11 19:50:00|77.64|75.24|75.62|73.22|78.18|75.78|75.62|73.22|0
1649706900000|2022-04-11 19:55:00|75.75|73.35|77.02|74.62|77.09|74.69|75.29|72.89|0
1649707200000|2022-04-11 20:00:00|76.28|73.88|75.87|73.47|76.96|74.56|75.11|72.71|0
1649707500000|2022-04-11 20:05:00|75.93|73.53|76.73|74.33|76.74|74.34|75.93|73.53|0
1649707800000|2022-04-11 20:10:00|76.67|74.27|76.4|74|77.34|74.94|76.4|74|0
1649708100000|2022-04-11 20:15:00|76.66|73.86|76.73|73.93|77.07|74.27|76.6|73.8|0
1649708400000|2022-04-11 20:20:00|76.8|74|76.46|73.66|76.86|74.06|76.39|73.59|0
1649708700000|2022-04-11 20:25:00|76.39|73.59|76.26|73.46|76.53|73.73|76.26|73.46|0
1649709000000|2022-04-11 20:30:00|76.32|73.52|76.26|73.46|76.39|73.59|76.06|73.26|0
1649709300000|2022-04-11 20:35:00|76.32|73.52|76.99|74.19|76.99|74.19|76.32|73.52|0
1649709600000|2022-04-11 20:40:00|77.06|74.26|78.3|75.5|78.3|75.5|76.86|74.06|0
1649709900000|2022-04-11 20:45:00|78.36|75.56|78.3|75.5|78.36|75.56|78.02|75.22|0
1649710200000|2022-04-11 20:50:00|78.36|75.56|78.36|75.56|78.5|75.7|78.23|75.43|0
1649710500000|2022-04-11 20:55:00|78.43|75.63|78.46|75.66|78.53|75.73|78.36|75.56|0
1649710800000|2022-04-11 21:00:00|78.48|75.68|78.44|75.64|78.5|75.7|78.37|75.57|0
1649711100000|2022-04-11 21:05:00|78.43|75.63|78.42|75.62|78.44|75.64|78.4|75.6|0
1649711400000|2022-04-11 21:10:00|78.43|75.63|78.42|75.62|78.44|75.64|78.42|75.62|0
1649711700000|2022-04-11 21:15:00|78.41|75.61|78.44|75.64|78.44|75.64|78.41|75.61|0
1649712000000|2022-04-11 21:20:00|78.47|75.67|78.54|75.74|78.71|75.91|78.47|75.67|0
1649712300000|2022-04-11 21:25:00|78.58|75.78|78.57|75.77|78.63|75.83|78.47|75.67|0
1649712600000|2022-04-11 21:30:00|78.58|75.78|78.53|75.73|78.58|75.78|78.48|75.68|0
1649712900000|2022-04-11 21:35:00|78.52|75.72|78.49|75.69|78.59|75.79|78.49|75.69|0
1649713200000|2022-04-11 21:40:00|78.48|75.68|78.42|75.62|78.49|75.69|78.41|75.61|0
1649713500000|2022-04-11 21:45:00|78.41|75.61|78.43|75.63|78.43|75.63|78.39|75.59|0
1649713800000|2022-04-11 21:50:00|78.44|75.64|78.42|75.62|78.46|75.66|78.42|75.62|0
1649714100000|2022-04-11 21:55:00|78.41|75.61|78.45|75.65|78.53|75.73|78.4|75.6|0
1649714400000|2022-04-11 22:00:00|78.59|75.79|78.95|76.15|79.32|76.52|78.59|75.79|0
1649714700000|2022-04-11 22:05:00|79.02|76.22|78.74|75.94|79.08|76.28|78.67|75.87|0
1649715000000|2022-04-11 22:10:00|78.81|76.01|79.05|76.25|79.08|76.28|78.81|76.01|0
1649715300000|2022-04-11 22:15:00|79.01|76.21|78.87|76.07|79.08|76.28|78.87|76.07|0
1649715600000|2022-04-11 22:20:00|78.94|76.14|78.87|76.07|79.08|76.28|78.81|76.01|0
1649715900000|2022-04-11 22:25:00|78.94|76.14|78.94|76.14|79.01|76.21|78.8|76|0
1649716200000|2022-04-11 22:30:00|79.01|76.21|79.21|76.41|79.21|76.41|79.01|76.21|0
1649716500000|2022-04-11 22:35:00|79.18|76.38|79.28|76.48|79.35|76.55|79.14|76.34|0
1649716800000|2022-04-11 22:40:00|79.21|76.41|79.34|76.54|79.34|76.54|79.21|76.41|0
1649717100000|2022-04-11 22:45:00|79.41|76.61|79.27|76.47|79.41|76.61|79.27|76.47|0
1649717400000|2022-04-11 22:50:00|79.21|76.41|79.27|76.47|79.27|76.47|79.14|76.34|0
1649717700000|2022-04-11 22:55:00|79.34|76.54|79.41|76.61|79.48|76.68|79.34|76.54|0
1649718000000|2022-04-11 23:00:00|79.48|76.68|79.13|76.33|79.48|76.68|79.13|76.33|0
1649718300000|2022-04-11 23:05:00|79.06|76.26|78.99|76.19|79.1|76.3|78.79|75.99|0
1649718600000|2022-04-11 23:10:00|78.93|76.13|78.79|75.99|78.99|76.19|78.58|75.78|0
1649718900000|2022-04-11 23:15:00|78.72|75.92|78.58|75.78|78.79|75.99|78.45|75.65|0
1649719200000|2022-04-11 23:20:00|78.51|75.71|77.97|75.17|78.85|76.05|77.77|74.97|0
1649719500000|2022-04-11 23:25:00|78.1|75.3|78.07|75.27|78.24|75.44|77.7|74.9|0
1649719800000|2022-04-11 23:30:00|78.03|75.23|78.17|75.37|78.58|75.78|77.83|75.03|0
1649720100000|2022-04-11 23:35:00|78.1|75.3|77.83|75.03|78.13|75.33|77.69|74.89|0
1649720400000|2022-04-11 23:40:00|77.76|74.96|77.96|75.16|78.17|75.37|77.76|74.96|0
1649720700000|2022-04-11 23:45:00|77.89|75.09|77.35|74.55|78.03|75.23|77.35|74.55|0
1649721000000|2022-04-11 23:50:00|77.29|74.49|77.15|74.35|77.76|74.96|77.02|74.22|0
1649721300000|2022-04-11 23:55:00|77.08|74.28|77.48|74.68|77.55|74.75|76.81|74.01|0
1649721600000|2022-04-12 00:00:00|77.35|74.55|77.75|74.95|78.29|75.49|77.35|74.55|0
1649721900000|2022-04-12 00:05:00|77.68|74.88|77.28|74.48|77.89|75.09|77.15|74.35|0
1649722200000|2022-04-12 00:10:00|77.21|74.41|77.04|74.24|77.28|74.48|76.74|73.94|0
1649722500000|2022-04-12 00:15:00|77.01|74.21|77.28|74.48|77.88|75.08|76.81|74.01|0
1649722800000|2022-04-12 00:20:00|77.34|74.54|77.51|74.71|77.75|74.95|77.07|74.27|0
1649723100000|2022-04-12 00:25:00|77.54|74.74|77.41|74.61|77.88|75.08|77.2|74.4|0
1649723400000|2022-04-12 00:30:00|77.47|74.67|77.2|74.4|77.74|74.94|77.07|74.27|0
1649723700000|2022-04-12 00:35:00|77.27|74.47|77|74.2|77.54|74.74|76.87|74.07|0
1649724000000|2022-04-12 00:40:00|77.07|74.27|76.73|73.93|77.07|74.27|76.73|73.93|0
1649724300000|2022-04-12 00:45:00|76.26|73.46|75.93|73.13|76.26|73.46|75.8|73|0
1649724600000|2022-04-12 00:50:00|76|73.2|75.13|72.33|76|73.2|75.07|72.27|0
1649724900000|2022-04-12 00:55:00|74.94|72.14|74.15|71.35|75.13|72.33|73.89|71.09|0
1649725200000|2022-04-12 01:00:00|74.09|71.29|74.28|71.48|74.48|71.68|73.82|71.02|0
1649725500000|2022-04-12 01:05:00|74.25|71.45|74.21|71.41|74.34|71.54|73.95|71.15|0
1649725800000|2022-04-12 01:10:00|74.15|71.35|74.01|71.21|74.15|71.35|73.95|71.15|0
1649726100000|2022-04-12 01:15:00|74.08|71.28|74.01|71.21|74.34|71.54|73.95|71.15|0
1649726400000|2022-04-12 01:20:00|73.95|71.15|73.95|71.15|74.34|71.54|73.95|71.15|0
1649726700000|2022-04-12 01:25:00|73.75|70.95|73.49|70.69|73.81|71.01|73.23|70.43|0
1649727000000|2022-04-12 01:30:00|73.62|70.82|73.68|70.88|74.14|71.34|73.36|70.56|0
1649727300000|2022-04-12 01:35:00|73.75|70.95|73.55|70.75|74.1|71.3|73.49|70.69|0
1649727600000|2022-04-12 01:40:00|73.52|70.72|73.48|70.68|73.68|70.88|73.03|70.23|0
1649727900000|2022-04-12 01:45:00|73.42|70.62|73.29|70.49|73.61|70.81|73.16|70.36|0
1649728200000|2022-04-12 01:50:00|73.26|70.46|72.58|69.78|73.35|70.55|72.58|69.78|0
1649728500000|2022-04-12 01:55:00|72.64|69.84|72.64|69.84|72.9|70.1|72.45|69.65|0
1649728800000|2022-04-12 02:00:00|72.71|69.91|72.51|69.71|72.9|70.1|72.51|69.71|0
1649729100000|2022-04-12 02:05:00|72.54|69.74|73.15|70.35|73.15|70.35|72.51|69.71|0
1649729400000|2022-04-12 02:10:00|73.22|70.42|73.28|70.48|73.48|70.68|73.15|70.35|0
1649729700000|2022-04-12 02:15:00|73.34|70.54|72.89|70.09|73.47|70.67|72.83|70.03|0
1649730000000|2022-04-12 02:20:00|72.92|70.12|72.7|69.9|73.15|70.35|72.63|69.83|0
1649730300000|2022-04-12 02:25:00|72.66|69.86|72.95|70.15|73.02|70.22|72.57|69.77|0
1649730600000|2022-04-12 02:30:00|73.02|70.22|73.53|70.73|73.73|70.93|72.95|70.15|0
1649730900000|2022-04-12 02:35:00|73.5|70.7|73.21|70.41|73.73|70.93|73.21|70.41|0
1649731200000|2022-04-12 02:40:00|73.27|70.47|73.43|70.63|73.46|70.66|73.21|70.41|0
1649731500000|2022-04-12 02:45:00|73.46|70.66|73.46|70.66|73.46|70.66|73.33|70.53|0
1649731800000|2022-04-12 02:50:00|73.43|70.63|73.46|70.66|73.46|70.66|73.27|70.47|0
1649732100000|2022-04-12 02:55:00|73.4|70.6|73.39|70.59|73.46|70.66|73.2|70.4|0
1649732400000|2022-04-12 03:00:00|73.46|70.66|74.46|71.66|74.79|71.99|73.39|70.59|0
1649732700000|2022-04-12 03:05:00|74.39|71.59|74.36|71.56|74.46|71.66|74.2|71.4|0
1649733000000|2022-04-12 03:10:00|74.39|71.59|74.36|71.56|74.39|71.59|74.07|71.27|0
1649733300000|2022-04-12 03:15:00|74.39|71.59|73.48|70.68|74.45|71.65|73.35|70.55|0
1649733600000|2022-04-12 03:20:00|73.42|70.62|73.48|70.68|73.61|70.81|73.29|70.49|0
1649733900000|2022-04-12 03:25:00|73.54|70.74|73.54|70.74|73.74|70.94|73.51|70.71|0
1649734200000|2022-04-12 03:30:00|73.48|70.68|73.54|70.74|74.06|71.26|73.48|70.68|0
1649734500000|2022-04-12 03:35:00|73.6|70.8|73.73|70.93|73.83|71.03|73.35|70.55|0
1649734800000|2022-04-12 03:40:00|73.67|70.87|73.54|70.74|73.73|70.93|73.47|70.67|0
1649735100000|2022-04-12 03:45:00|73.6|70.8|73.53|70.73|73.73|70.93|73.47|70.67|0
1649735400000|2022-04-12 03:50:00|73.6|70.8|73.53|70.73|73.73|70.93|73.34|70.54|0
1649735700000|2022-04-12 03:55:00|73.6|70.8|73.4|70.6|73.6|70.8|73.21|70.41|0
1649736000000|2022-04-12 04:00:00|73.43|70.63|73.46|70.66|73.72|70.92|73.34|70.54|0
1649736300000|2022-04-12 04:05:00|73.5|70.7|73.24|70.44|73.72|70.92|73.2|70.4|0
1649736600000|2022-04-12 04:10:00|73.27|70.47|73.33|70.53|73.46|70.66|73.27|70.47|0
1649736900000|2022-04-12 04:15:00|73.3|70.5|73.33|70.53|73.46|70.66|73.3|70.5|0
1649737200000|2022-04-12 04:20:00|73.39|70.59|73.39|70.59|73.46|70.66|73.33|70.53|0
1649737500000|2022-04-12 04:25:00|73.33|70.53|72.56|69.76|73.36|70.56|72.43|69.63|0
1649737800000|2022-04-12 04:30:00|72.49|69.69|72.65|69.85|72.81|70.01|72.49|69.69|0
1649738100000|2022-04-12 04:35:00|72.62|69.82|72.68|69.88|72.81|70.01|72.52|69.72|0
1649738400000|2022-04-12 04:40:00|72.74|69.94|72.52|69.72|72.74|69.94|72.42|69.62|0
1649738700000|2022-04-12 04:45:00|72.49|69.69|72.42|69.62|72.61|69.81|72.36|69.56|0
1649739000000|2022-04-12 04:50:00|72.39|69.59|72.48|69.68|72.55|69.75|72.39|69.59|0
1649739300000|2022-04-12 04:55:00|72.45|69.65|72.48|69.68|72.48|69.68|72.29|69.49|0
1649739600000|2022-04-12 05:00:00|72.61|69.81|72.29|69.49|72.8|70|72.16|69.36|0
1649739900000|2022-04-12 05:05:00|72.22|69.42|72.99|70.19|72.99|70.19|72.22|69.42|0
1649740200000|2022-04-12 05:10:00|73.05|70.25|73.73|70.93|73.73|70.93|72.93|70.13|0
1649740500000|2022-04-12 05:15:00|73.76|70.96|74.93|72.13|74.93|72.13|73.7|70.9|0
1649740800000|2022-04-12 05:20:00|75|72.2|74.15|71.35|75.06|72.26|74.15|71.35|0
1649741100000|2022-04-12 05:25:00|74.21|71.41|73.82|71.02|74.21|71.41|73.82|71.02|0
1649741400000|2022-04-12 05:30:00|73.89|71.09|74.08|71.28|74.15|71.35|73.76|70.96|0
1649741700000|2022-04-12 05:35:00|74.15|71.35|74.8|72|74.8|72|73.76|70.96|0
1649742000000|2022-04-12 05:40:00|74.73|71.93|74.66|71.86|74.86|72.06|74.21|71.41|0
1649742300000|2022-04-12 05:45:00|74.6|71.8|74.47|71.67|74.66|71.86|74.14|71.34|0
1649742600000|2022-04-12 05:50:00|74.43|71.63|73.66|70.86|74.82|72.02|73.33|70.53|0
1649742900000|2022-04-12 05:55:00|73.59|70.79|73.17|70.37|73.66|70.86|73.07|70.27|0
1649743200000|2022-04-12 06:00:00|73.1|70.3|72.49|69.69|73.66|70.86|72.07|69.27|0
1649743500000|2022-04-12 06:05:00|72.56|69.76|73.26|70.46|73.26|70.46|72.24|69.44|0
1649743800000|2022-04-12 06:10:00|73.2|70.4|73.59|70.79|73.65|70.85|73.2|70.4|0
1649744100000|2022-04-12 06:15:00|73.55|70.75|73.71|70.91|73.71|70.91|73.26|70.46|0
1649744400000|2022-04-12 06:20:00|73.68|70.88|73.13|70.33|73.71|70.91|73.13|70.33|0
1649744700000|2022-04-12 06:25:00|73.19|70.39|73.58|70.78|73.58|70.78|73.16|70.36|0
1649745000000|2022-04-12 06:30:00|73.52|70.72|73.58|70.78|73.64|70.84|73.26|70.46|0
1649745300000|2022-04-12 06:35:00|73.64|70.84|74.95|72.15|75.15|72.35|73.64|70.84|0
1649745600000|2022-04-12 06:40:00|74.88|72.08|74.32|71.52|75.15|72.35|74.29|71.49|0
1649745900000|2022-04-12 06:45:00|74.29|71.49|74.09|71.29|74.55|71.75|73.77|70.97|0
1649746200000|2022-04-12 06:50:00|74.16|71.36|74.03|71.23|74.22|71.42|73.83|71.03|0
1649746500000|2022-04-12 06:55:00|73.83|71.03|74.55|71.75|74.55|71.75|73.64|70.84|0
1649746800000|2022-04-12 07:00:00|74.48|71.68|73.31|70.51|74.94|72.14|73.31|70.51|0
1649747100000|2022-04-12 07:05:00|72.98|70.58|71.23|68.83|72.98|70.58|70.72|68.32|0
1649747400000|2022-04-12 07:10:00|71.17|68.77|71.87|69.47|72.59|70.19|71.04|68.64|0
1649747700000|2022-04-12 07:15:00|71.94|69.54|70.66|68.26|71.94|69.54|70.02|67.62|0
1649748000000|2022-04-12 07:20:00|70.59|68.19|71.04|68.64|71.17|68.77|69.46|67.06|0
1649748300000|2022-04-12 07:25:00|70.91|68.51|73.41|71.01|73.48|71.08|70.91|68.51|0
1649748600000|2022-04-12 07:30:00|73.35|70.95|72.31|69.91|73.35|70.95|71.8|69.4|0
1649748900000|2022-04-12 07:35:00|72.25|69.85|71.86|69.46|72.38|69.98|71.16|68.76|0
1649749200000|2022-04-12 07:40:00|71.74|69.34|71.23|68.83|71.99|69.59|70.91|68.51|0
1649749500000|2022-04-12 07:45:00|71.03|68.63|72.89|70.49|72.89|70.49|70.97|68.57|0
1649749800000|2022-04-12 07:50:00|72.82|70.42|73.11|70.71|73.53|71.13|72.12|69.72|0
1649750100000|2022-04-12 07:55:00|73.21|70.81|73.27|70.87|73.66|71.26|73.08|70.68|0
1649750400000|2022-04-12 08:00:00|73.3|70.9|73.08|70.68|73.92|71.52|72.88|70.48|0
1649750700000|2022-04-12 08:05:00|73.04|70.64|73.46|71.06|73.53|71.13|72.82|70.42|0
1649751000000|2022-04-12 08:10:00|73.53|71.13|74.05|71.65|74.11|71.71|73.4|71|0
1649751300000|2022-04-12 08:15:00|74.11|71.71|74.11|71.71|74.64|72.24|73.92|71.52|0
1649751600000|2022-04-12 08:20:00|74.31|71.91|74.96|72.56|75.16|72.76|74.24|71.84|0
1649751900000|2022-04-12 08:25:00|74.83|72.43|74.99|72.59|75.16|72.76|74.17|71.77|0
1649752200000|2022-04-12 08:30:00|74.96|72.56|75.85|73.45|76.02|73.62|74.76|72.36|0
1649752500000|2022-04-12 08:35:00|75.92|73.52|76.69|74.29|76.95|74.55|75.92|73.52|0
1649752800000|2022-04-12 08:40:00|76.75|74.35|76.78|74.38|77.22|74.82|76.68|74.28|0
1649753100000|2022-04-12 08:45:00|76.82|74.42|77.15|74.75|77.56|75.16|76.62|74.22|0
1649753400000|2022-04-12 08:50:00|77.08|74.68|77.69|75.29|77.93|75.53|77.08|74.68|0
1649753700000|2022-04-12 08:55:00|77.72|75.32|76.03|73.63|79.14|76.74|74.23|71.83|0
1649754000000|2022-04-12 09:00:00|76.99|74.59|76.34|73.94|77.22|74.82|76.27|73.87|0
1649754300000|2022-04-12 09:05:00|76.27|73.87|77.11|74.71|77.34|74.94|76.27|73.87|0
1649754600000|2022-04-12 09:10:00|77.07|74.67|76.1|73.7|77.14|74.74|75.87|73.47|0
1649754900000|2022-04-12 09:15:00|76.07|73.67|76.27|73.87|76.47|74.07|75.8|73.4|0
1649755200000|2022-04-12 09:20:00|76.2|73.8|76.13|73.73|76.3|73.9|75.53|73.13|0
1649755500000|2022-04-12 09:25:00|76.06|73.66|76.66|74.26|76.8|74.4|75.93|73.53|0
1649755800000|2022-04-12 09:30:00|76.6|74.2|76.86|74.46|77.34|74.94|76.39|73.99|0
1649756100000|2022-04-12 09:35:00|76.9|74.5|77.2|74.8|77.4|75|76.66|74.26|0
1649756400000|2022-04-12 09:40:00|77.23|74.83|77.53|75.13|77.53|75.13|77.2|74.8|0
1649756700000|2022-04-12 09:45:00|77.6|75.2|76.99|74.59|77.77|75.37|76.86|74.46|0
1649757000000|2022-04-12 09:50:00|77.02|74.62|78.07|75.67|78.07|75.67|77.02|74.62|0
1649757300000|2022-04-12 09:55:00|78|75.6|77.39|74.99|78.28|75.88|77.33|74.93|0
1649757600000|2022-04-12 10:00:00|77.36|74.96|77.73|75.33|78.21|75.81|77.26|74.86|0
1649757900000|2022-04-12 10:05:00|77.66|75.26|77.63|75.23|77.8|75.4|77.12|74.72|0
1649758200000|2022-04-12 10:10:00|77.59|75.19|77.39|74.99|78.13|75.73|77.22|74.82|0
1649758500000|2022-04-12 10:15:00|77.32|74.92|76.78|74.38|77.46|75.06|76.78|74.38|0
1649758800000|2022-04-12 10:20:00|76.85|74.45|76.88|74.48|77.12|74.72|76.54|74.14|0
1649759100000|2022-04-12 10:25:00|76.85|74.45|77.45|75.05|77.48|75.08|76.44|74.04|0
1649759400000|2022-04-12 10:30:00|77.38|74.98|77.72|75.32|77.79|75.39|77.11|74.71|0
1649759700000|2022-04-12 10:35:00|77.92|75.52|78.47|76.07|78.81|76.41|77.92|75.52|0
1649760000000|2022-04-12 10:40:00|78.4|76|78.46|76.06|78.6|76.2|77.85|75.45|0
1649760300000|2022-04-12 10:45:00|78.53|76.13|78.12|75.72|78.6|76.2|77.92|75.52|0
1649760600000|2022-04-12 10:50:00|78.15|75.75|78.46|76.06|78.46|76.06|78.12|75.72|0
1649760900000|2022-04-12 10:55:00|78.53|76.13|77.78|75.38|78.6|76.2|77.71|75.31|0
1649761200000|2022-04-12 11:00:00|77.71|75.31|77.71|75.31|78.12|75.72|77.57|75.17|0
1649761500000|2022-04-12 11:05:00|77.64|75.24|77.3|74.9|77.88|75.48|77.3|74.9|0
1649761800000|2022-04-12 11:10:00|77.23|74.83|76.83|74.43|77.3|74.9|76.76|74.36|0
1649762100000|2022-04-12 11:15:00|76.89|74.49|77.03|74.63|77.16|74.76|76.29|73.89|0
1649762400000|2022-04-12 11:20:00|76.96|74.56|77.09|74.69|77.57|75.17|76.96|74.56|0
1649762700000|2022-04-12 11:25:00|77.03|74.63|77.84|75.44|77.9|75.5|76.96|74.56|0
1649763000000|2022-04-12 11:30:00|77.9|75.5|78.31|75.91|78.51|76.11|77.83|75.43|0
1649763300000|2022-04-12 11:35:00|78.24|75.84|78.24|75.84|78.58|76.18|77.76|75.36|0
1649763600000|2022-04-12 11:40:00|78.17|75.77|78.31|75.91|78.65|76.25|77.49|75.09|0
1649763900000|2022-04-12 11:45:00|78.37|75.97|78.58|76.18|78.78|76.38|78.37|75.97|0
1649764200000|2022-04-12 11:50:00|78.61|76.21|78.64|76.24|78.92|76.52|78.51|76.11|0
1649764500000|2022-04-12 11:55:00|78.57|76.17|78.85|76.45|78.92|76.52|78.3|75.9|0
1649764800000|2022-04-12 12:00:00|78.91|76.51|78.84|76.44|78.91|76.51|78.3|75.9|0
1649765100000|2022-04-12 12:05:00|78.91|76.51|80.15|77.75|80.29|77.89|78.84|76.44|0
1649765400000|2022-04-12 12:10:00|80.08|77.68|80.15|77.75|80.29|77.89|79.8|77.4|0
1649765700000|2022-04-12 12:15:00|80.08|77.68|79.66|77.26|80.29|77.89|79.63|77.23|0
1649766000000|2022-04-12 12:20:00|79.73|77.33|79.66|77.26|80.01|77.61|79.46|77.06|0
1649766300000|2022-04-12 12:25:00|79.7|77.3|79.83|77.43|80.87|78.47|79.32|76.92|0
1649766600000|2022-04-12 12:30:00|82.2|79.8|88.67|86.27|88.67|86.27|82.2|79.8|0
1649766900000|2022-04-12 12:35:00|88.53|86.13|87.49|85.09|88.53|86.13|86.69|84.29|0
1649767200000|2022-04-12 12:40:00|87.42|85.02|88.92|86.52|90.39|87.99|87.2|84.8|0
1649767500000|2022-04-12 12:45:00|88.96|86.56|90.95|88.55|91.1|88.7|88.96|86.56|0
1649767800000|2022-04-12 12:50:00|90.87|88.47|92.16|89.76|92.16|89.76|89.89|87.49|0
1649768100000|2022-04-12 12:55:00|92.24|89.84|91.7|89.3|93.31|90.91|91.47|89.07|0
1649768400000|2022-04-12 13:00:00|91.63|89.23|91.09|88.69|91.7|89.3|91.02|88.62|0
1649768700000|2022-04-12 13:05:00|91.13|88.73|89.59|87.19|91.7|89.3|88.84|86.44|0
1649769000000|2022-04-12 13:10:00|89.36|86.96|87.95|85.55|89.44|87.04|87.87|85.47|0
1649769300000|2022-04-12 13:15:00|88.02|85.62|88.09|85.69|88.84|86.44|87.72|85.32|0
1649769600000|2022-04-12 13:20:00|88.24|85.84|86.91|84.51|88.32|85.92|86.55|84.15|0
1649769900000|2022-04-12 13:25:00|86.84|84.44|86.62|84.22|87.72|85.32|86.55|84.15|0
1649770200000|2022-04-12 13:30:00|86.69|84.29|85.38|82.98|86.69|84.29|84.45|82.05|0
1649770500000|2022-04-12 13:35:00|85.82|83.42|88.23|85.83|89.2|86.8|84.52|82.12|0
1649770800000|2022-04-12 13:40:00|88.68|86.28|89.35|86.95|89.42|87.02|86.43|84.03|0
1649771100000|2022-04-12 13:45:00|89.42|87.02|90.47|88.07|91.15|88.75|88.68|86.28|0
1649771400000|2022-04-12 13:50:00|90.4|88|94.15|91.75|96.28|93.88|90.32|87.92|0
1649771700000|2022-04-12 13:55:00|94.11|91.71|93.19|90.79|94.11|91.71|92.42|90.02|0
1649772000000|2022-04-12 14:00:00|93.26|90.86|92.11|89.71|93.8|91.4|91.2|88.8|0
1649772300000|2022-04-12 14:05:00|92.07|89.67|91.5|89.1|92.11|89.71|90.45|88.05|0
1649772600000|2022-04-12 14:10:00|91.73|89.33|92.26|89.86|92.49|90.09|90.97|88.57|0
1649772900000|2022-04-12 14:15:00|92.34|89.94|89.84|87.44|92.64|90.24|89.69|87.29|0
1649773200000|2022-04-12 14:20:00|90.07|87.67|90.44|88.04|91.73|89.33|89.77|87.37|0
1649773500000|2022-04-12 14:25:00|90.52|88.12|88.65|86.25|90.67|88.27|88.65|86.25|0
1649773800000|2022-04-12 14:30:00|88.8|86.4|88.9|86.5|89.17|86.77|87.84|85.44|0
1649774100000|2022-04-12 14:35:00|89.09|86.69|86.88|84.48|89.46|87.06|86.59|84.19|0
1649774400000|2022-04-12 14:40:00|86.81|84.41|86.88|84.48|87.46|85.06|86.08|83.68|0
1649774700000|2022-04-12 14:45:00|86.8|84.4|85.69|83.29|87.46|85.06|84.25|81.85|0
1649775000000|2022-04-12 14:50:00|85.76|83.36|85.55|83.15|85.76|83.36|84.39|81.99|0
1649775300000|2022-04-12 14:55:00|85.47|83.07|85.47|83.07|86.13|83.73|84.82|82.42|0
1649775600000|2022-04-12 15:00:00|85.4|83|86.49|84.09|86.78|84.38|84.32|81.92|0
1649775900000|2022-04-12 15:05:00|86.52|84.12|84.75|82.35|86.63|84.23|84.6|82.2|0
1649776200000|2022-04-12 15:10:00|84.82|82.42|86.12|83.72|86.26|83.86|84.6|82.2|0
1649776500000|2022-04-12 15:15:00|86.34|83.94|87.61|85.21|87.65|85.25|85.97|83.57|0
1649776800000|2022-04-12 15:20:00|87.73|85.33|88.24|85.84|88.76|86.36|87.54|85.14|0
1649777100000|2022-04-12 15:25:00|88.54|86.14|88.03|85.63|91.42|89.02|87.81|85.41|0
1649777400000|2022-04-12 15:30:00|88.22|85.82|88.82|86.42|89.42|87.02|88.22|85.82|0
1649777700000|2022-04-12 15:35:00|89.04|86.64|87.44|85.04|89.42|87.02|87.18|84.78|0
1649778000000|2022-04-12 15:40:00|87.48|85.08|87.7|85.3|88.14|85.74|87.11|84.71|0
1649778300000|2022-04-12 15:45:00|87.77|85.37|87.03|84.63|88.07|85.67|86.74|84.34|0
1649778600000|2022-04-12 15:50:00|87.21|84.81|87.69|85.29|88.06|85.66|86.22|83.82|0
1649778900000|2022-04-12 15:55:00|87.84|85.44|86.88|84.48|88.06|85.66|86.47|84.07|0
1649779200000|2022-04-12 16:00:00|87.03|84.63|85.96|83.56|87.17|84.77|85.85|83.45|0
1649779500000|2022-04-12 16:05:00|86|83.6|84.76|82.36|86.44|84.04|84.33|81.93|0
1649779800000|2022-04-12 16:10:00|84.83|82.43|84.33|81.93|84.83|82.43|83.68|81.28|0
1649780100000|2022-04-12 16:15:00|84.54|82.14|85.19|82.79|86.58|84.18|84.04|81.64|0
1649780400000|2022-04-12 16:20:00|84.97|82.57|83.03|80.63|84.97|82.57|82.96|80.56|0
1649780700000|2022-04-12 16:25:00|82.89|80.49|81.54|79.14|82.89|80.49|81.19|78.79|0
1649781000000|2022-04-12 16:30:00|81.26|78.86|81.26|78.86|82.39|79.99|81.26|78.86|0
1649781300000|2022-04-12 16:35:00|81.12|78.72|81.82|79.42|82.32|79.92|81.12|78.72|0
1649781600000|2022-04-12 16:40:00|81.89|79.49|80.84|78.44|82.25|79.85|80.49|78.09|0
1649781900000|2022-04-12 16:45:00|80.98|78.58|81.54|79.14|81.61|79.21|80|77.6|0
1649782200000|2022-04-12 16:50:00|81.61|79.21|82.03|79.63|83.17|80.77|81.47|79.07|0
1649782500000|2022-04-12 16:55:00|82.1|79.7|82.27|79.87|82.74|80.34|82.03|79.63|0
1649782800000|2022-04-12 17:00:00|82.17|79.77|80.1|77.7|82.81|80.41|76.23|73.83|0
1649783100000|2022-04-12 17:05:00|80.45|78.05|80.41|78.01|81.08|78.68|79.68|77.28|0
1649783400000|2022-04-12 17:10:00|80.31|77.91|81.99|79.59|82.77|80.37|80.31|77.91|0
1649783700000|2022-04-12 17:15:00|81.85|79.45|82.02|79.62|82.13|79.73|80.86|78.46|0
1649784000000|2022-04-12 17:20:00|82.06|79.66|81.77|79.37|83.62|81.22|81.14|78.74|0
1649784300000|2022-04-12 17:25:00|81.67|79.27|80.82|78.42|81.84|79.44|80.72|78.32|0
1649784600000|2022-04-12 17:30:00|80.86|78.46|81.07|78.67|81.38|78.98|79.81|77.41|0
1649784900000|2022-04-12 17:35:00|81|78.6|77.73|75.33|81.42|79.02|77.66|75.26|0
1649785200000|2022-04-12 17:40:00|77.8|75.4|76.17|73.77|78.01|75.61|76.03|73.63|0
1649785500000|2022-04-12 17:45:00|76.1|73.7|75.56|73.16|76.37|73.97|75.09|72.69|0
1649785800000|2022-04-12 17:50:00|75.49|73.09|73.96|71.56|75.49|73.09|73.69|71.29|0
1649786100000|2022-04-12 17:55:00|73.89|71.49|74.35|71.95|74.55|72.15|70.33|67.93|0
1649786400000|2022-04-12 18:00:00|74.42|72.02|75.28|72.88|75.35|72.95|73.37|70.97|0
1649786700000|2022-04-12 18:05:00|75.15|72.75|75.41|73.01|76.29|73.89|74.95|72.55|0
1649787000000|2022-04-12 18:10:00|75.35|72.95|73.3|70.9|75.35|72.95|73.3|70.9|0
1649787300000|2022-04-12 18:15:00|73.23|70.83|74.06|71.66|74.72|72.32|72.19|69.79|0
1649787600000|2022-04-12 18:20:00|73.93|71.53|73.8|71.4|74.91|72.51|73.67|71.27|0
1649787900000|2022-04-12 18:25:00|73.67|71.27|73.37|70.97|74.19|71.79|73.27|70.87|0
1649788200000|2022-04-12 18:30:00|73.34|70.94|73.6|71.2|73.86|71.46|72.05|69.65|0
1649788500000|2022-04-12 18:35:00|73.4|71|73.53|71.13|74.58|72.18|72.95|70.55|0
1649788800000|2022-04-12 18:40:00|73.4|71|73.14|70.74|73.92|71.52|72.49|70.09|0
1649789100000|2022-04-12 18:45:00|73.27|70.87|74.31|71.91|75.23|72.83|73.27|70.87|0
1649789400000|2022-04-12 18:50:00|74.38|71.98|74.64|72.24|74.77|72.37|73.33|70.93|0
1649789700000|2022-04-12 18:55:00|74.57|72.17|74.11|71.71|75.3|72.9|73.85|71.45|0
1649790000000|2022-04-12 19:00:00|73.91|71.51|71.46|69.06|74.64|72.24|71.33|68.93|0
1649790300000|2022-04-12 19:05:00|71.52|69.12|69.81|67.41|71.91|69.51|69.75|67.35|0
1649790600000|2022-04-12 19:10:00|69.94|67.54|70.75|68.35|71.67|69.27|66.6|64.2|0
1649790900000|2022-04-12 19:15:00|69.43|67.03|70.28|67.88|70.28|67.88|69.15|66.75|0
1649791200000|2022-04-12 19:20:00|70.34|67.94|70.85|68.45|71.68|69.28|70.34|67.94|0
1649791500000|2022-04-12 19:25:00|70.66|68.26|69.4|67|70.66|68.26|68.47|66.07|0
1649791800000|2022-04-12 19:30:00|69.03|66.63|69.34|66.94|69.9|67.5|68.56|66.16|0
1649792100000|2022-04-12 19:35:00|69.09|66.69|71.74|69.34|72.06|69.66|68.9|66.5|0
1649792400000|2022-04-12 19:40:00|71.61|69.21|71.03|68.63|72.38|69.98|70.78|68.38|0
1649792700000|2022-04-12 19:45:00|70.27|67.87|71.49|69.09|73.74|71.34|70.27|67.87|0
1649793000000|2022-04-12 19:50:00|71.36|68.96|71.55|69.15|72.26|69.86|70.47|68.07|0
1649793300000|2022-04-12 19:55:00|71.81|69.41|71.68|69.28|72.71|70.31|70.98|68.58|0
1649793600000|2022-04-12 20:00:00|71.36|68.96|70.85|68.45|71.36|68.96|70.47|68.07|0
1649793900000|2022-04-12 20:05:00|71.1|68.7|72.9|70.5|72.9|70.5|70.78|68.38|0
1649794200000|2022-04-12 20:10:00|72.71|70.31|72.25|69.85|72.9|70.5|72.25|69.85|0
1649794500000|2022-04-12 20:15:00|72.45|69.65|72.58|69.78|72.65|69.85|72.26|69.46|0
1649794800000|2022-04-12 20:20:00|72.55|69.75|72.58|69.78|72.58|69.78|72.32|69.52|0
1649795100000|2022-04-12 20:25:00|72.64|69.84|72.77|69.97|72.84|70.04|72.51|69.71|0
1649795400000|2022-04-12 20:30:00|72.84|70.04|72.77|69.97|73.03|70.23|72.77|69.97|0
1649795700000|2022-04-12 20:35:00|72.84|70.04|72.77|69.97|72.84|70.04|72.7|69.9|0
1649796000000|2022-04-12 20:40:00|72.8|70|72.64|69.84|72.83|70.03|72.64|69.84|0
1649796300000|2022-04-12 20:45:00|72.57|69.77|72.31|69.51|72.64|69.84|72.25|69.45|0
1649796600000|2022-04-12 20:50:00|72.25|69.45|72.67|69.87|72.7|69.9|72.25|69.45|0
1649796900000|2022-04-12 20:55:00|72.63|69.83|72.34|69.54|72.76|69.96|72.31|69.51|0
1649797200000|2022-04-12 21:00:00|72.31|69.51|72.45|69.65|72.5|69.7|72.31|69.51|0
1649797500000|2022-04-12 21:05:00|72.49|69.69|72.44|69.64|72.49|69.69|72.44|69.64|0
1649797800000|2022-04-12 21:10:00|72.43|69.63|72.43|69.63|72.43|69.63|72.43|69.63|0
1649798100000|2022-04-12 21:15:00|72.44|69.64|72.44|69.64|72.44|69.64|72.44|69.64|0
1649798400000|2022-04-12 21:20:00|72.46|69.66|72.47|69.67|72.52|69.72|72.43|69.63|0
1649798700000|2022-04-12 21:25:00|72.53|69.73|72.51|69.71|72.56|69.76|72.47|69.67|0
1649799000000|2022-04-12 21:30:00|72.5|69.7|72.36|69.56|72.5|69.7|72.29|69.49|0
1649799300000|2022-04-12 21:35:00|72.33|69.53|72.55|69.75|72.55|69.75|72.33|69.53|0
1649799600000|2022-04-12 21:40:00|72.46|69.66|72.49|69.69|72.49|69.69|72.35|69.55|0
1649799900000|2022-04-12 21:45:00|72.44|69.64|72.43|69.63|72.54|69.74|72.38|69.58|0
1649800200000|2022-04-12 21:50:00|72.34|69.54|72.44|69.64|72.47|69.67|72.34|69.54|0
1649800500000|2022-04-12 21:55:00|72.48|69.68|72.5|69.7|72.53|69.73|72.4|69.6|0
1649800800000|2022-04-12 22:00:00|72.77|69.97|73|70.2|73.2|70.4|72.61|69.81|0
1649801100000|2022-04-12 22:05:00|72.97|70.17|73.19|70.39|73.32|70.52|72.93|70.13|0
1649801400000|2022-04-12 22:10:00|73.22|70.42|72.96|70.16|73.45|70.65|72.93|70.13|0
1649801700000|2022-04-12 22:15:00|73|70.2|72.35|69.55|73|70.2|72.18|69.38|0
1649802000000|2022-04-12 22:20:00|72.38|69.58|72.22|69.42|72.54|69.74|71.93|69.13|0
1649802300000|2022-04-12 22:25:00|72.25|69.45|72.21|69.41|72.34|69.54|72.09|69.29|0
1649802600000|2022-04-12 22:30:00|72.28|69.48|72.6|69.8|72.63|69.83|72.28|69.48|0
1649802900000|2022-04-12 22:35:00|72.66|69.86|72.79|69.99|73.05|70.25|72.66|69.86|0
1649803200000|2022-04-12 22:40:00|72.86|70.06|72.92|70.12|72.99|70.19|72.82|70.02|0
1649803500000|2022-04-12 22:45:00|72.95|70.15|73.05|70.25|73.05|70.25|72.79|69.99|0
1649803800000|2022-04-12 22:50:00|73.11|70.31|73.57|70.77|73.57|70.77|73.11|70.31|0
1649804100000|2022-04-12 22:55:00|73.5|70.7|73.83|71.03|73.83|71.03|73.5|70.7|0
1649804400000|2022-04-12 23:00:00|73.76|70.96|74.16|71.36|74.16|71.36|73.73|70.93|0
1649804700000|2022-04-12 23:05:00|74.09|71.29|74.35|71.55|74.35|71.55|74.02|71.22|0
1649805000000|2022-04-12 23:10:00|74.29|71.49|74.15|71.35|74.35|71.55|74.15|71.35|0
1649805300000|2022-04-12 23:15:00|74.12|71.32|74.28|71.48|74.35|71.55|73.95|71.15|0
1649805600000|2022-04-12 23:20:00|74.22|71.42|74.08|71.28|74.22|71.42|73.95|71.15|0
1649805900000|2022-04-12 23:25:00|74.15|71.35|74.21|71.41|74.38|71.58|74.08|71.28|0
1649806200000|2022-04-12 23:30:00|74.24|71.44|73.95|71.15|74.28|71.48|73.95|71.15|0
1649806500000|2022-04-12 23:35:00|73.88|71.08|73.75|70.95|74.28|71.48|73.75|70.95|0
1649806800000|2022-04-12 23:40:00|73.82|71.02|74.21|71.41|74.27|71.47|73.81|71.01|0
1649807100000|2022-04-12 23:45:00|74.27|71.47|74.67|71.87|74.67|71.87|74.27|71.47|0
1649807400000|2022-04-12 23:50:00|74.73|71.93|75|72.2|75.2|72.4|74.73|71.93|0
1649807700000|2022-04-12 23:55:00|75.06|72.26|75.26|72.46|75.26|72.46|74.93|72.13|0
1649808000000|2022-04-13 00:00:00|75.19|72.39|75.32|72.52|75.59|72.79|75.13|72.33|0
1649808300000|2022-04-13 00:05:00|75.39|72.59|75.46|72.66|75.59|72.79|75.12|72.32|0
1649808600000|2022-04-13 00:10:00|75.52|72.72|75.25|72.45|75.52|72.72|75.19|72.39|0
1649808900000|2022-04-13 00:15:00|75.32|72.52|75.32|72.52|75.52|72.72|75.12|72.32|0
1649809200000|2022-04-13 00:20:00|75.25|72.45|75.32|72.52|75.32|72.52|75.19|72.39|0
1649809500000|2022-04-13 00:25:00|75.25|72.45|74.85|72.05|75.25|72.45|74.72|71.92|0
1649809800000|2022-04-13 00:30:00|74.92|72.12|75.18|72.38|75.31|72.51|74.72|71.92|0
1649810100000|2022-04-13 00:35:00|75.25|72.45|75.45|72.65|75.65|72.85|75.18|72.38|0
1649810400000|2022-04-13 00:40:00|75.41|72.61|75.64|72.84|75.64|72.84|75.31|72.51|0
1649810700000|2022-04-13 00:45:00|75.71|72.91|75.98|73.18|76.25|73.45|75.71|72.91|0
1649811000000|2022-04-13 00:50:00|76.04|73.24|75.91|73.11|76.11|73.31|75.84|73.04|0
1649811300000|2022-04-13 00:55:00|75.94|73.14|76.17|73.37|76.24|73.44|75.84|73.04|0
1649811600000|2022-04-13 01:00:00|76.14|73.34|76.1|73.3|76.37|73.57|76.04|73.24|0
1649811900000|2022-04-13 01:05:00|76.14|73.34|76.17|73.37|76.37|73.57|76.04|73.24|0
1649812200000|2022-04-13 01:10:00|76.24|73.44|76.24|73.44|76.51|73.71|76.17|73.37|0
1649812500000|2022-04-13 01:15:00|76.3|73.5|76.1|73.3|76.3|73.5|75.97|73.17|0
1649812800000|2022-04-13 01:20:00|76.03|73.23|76.3|73.5|76.37|73.57|75.9|73.1|0
1649813100000|2022-04-13 01:25:00|76.26|73.46|76.16|73.36|76.33|73.53|76.1|73.3|0
1649813400000|2022-04-13 01:30:00|76.1|73.3|76.16|73.36|76.63|73.83|75.96|73.16|0
1649813700000|2022-04-13 01:35:00|76.23|73.43|76.16|73.36|76.23|73.43|76.03|73.23|0
1649814000000|2022-04-13 01:40:00|76.19|73.39|76.49|73.69|76.56|73.76|76.09|73.29|0
1649814300000|2022-04-13 01:45:00|76.56|73.76|76.09|73.29|76.83|74.03|76.02|73.22|0
1649814600000|2022-04-13 01:50:00|76.16|73.36|76.39|73.59|76.63|73.83|76.09|73.29|0
1649814900000|2022-04-13 01:55:00|76.42|73.62|76.35|73.55|76.76|73.96|76.25|73.45|0
1649815200000|2022-04-13 02:00:00|76.42|73.62|76.28|73.48|76.62|73.82|76.15|73.35|0
1649815500000|2022-04-13 02:05:00|76.35|73.55|76.75|73.95|76.89|74.09|76.28|73.48|0
1649815800000|2022-04-13 02:10:00|76.69|73.89|76.75|73.95|76.89|74.09|76.55|73.75|0
1649816100000|2022-04-13 02:15:00|76.82|74.02|76.75|73.95|76.89|74.09|76.62|73.82|0
1649816400000|2022-04-13 02:20:00|76.68|73.88|76.88|74.08|77.09|74.29|76.68|73.88|0
1649816700000|2022-04-13 02:25:00|76.82|74.02|76.88|74.08|77.02|74.22|76.68|73.88|0
1649817000000|2022-04-13 02:30:00|76.81|74.01|77.22|74.42|77.29|74.49|76.81|74.01|0
1649817300000|2022-04-13 02:35:00|77.15|74.35|76.95|74.15|77.35|74.55|76.95|74.15|0
1649817600000|2022-04-13 02:40:00|77.01|74.21|76.61|73.81|77.01|74.21|76.54|73.74|0
1649817900000|2022-04-13 02:45:00|76.67|73.87|76.87|74.07|76.87|74.07|76.54|73.74|0
1649818200000|2022-04-13 02:50:00|76.94|74.14|77.08|74.28|77.14|74.34|76.81|74.01|0
1649818500000|2022-04-13 02:55:00|77.11|74.31|76.87|74.07|77.21|74.41|76.8|74|0
1649818800000|2022-04-13 03:00:00|76.94|74.14|77.41|74.61|77.48|74.68|76.94|74.14|0
1649819100000|2022-04-13 03:05:00|77.34|74.54|77.27|74.47|77.82|75.02|77.21|74.41|0
1649819400000|2022-04-13 03:10:00|77.34|74.54|77.69|74.89|77.69|74.89|73.75|70.95|0
1649819700000|2022-04-13 03:15:00|77.63|74.83|77.76|74.96|77.76|74.96|77.56|74.76|0
1649820000000|2022-04-13 03:20:00|77.83|75.03|77.9|75.1|78.1|75.3|77.76|74.96|0
1649820300000|2022-04-13 03:25:00|77.83|75.03|77.96|75.16|77.96|75.16|77.76|74.96|0
1649820600000|2022-04-13 03:30:00|77.89|75.09|77.69|74.89|78.1|75.3|77.55|74.75|0
1649820900000|2022-04-13 03:35:00|77.65|74.85|77.99|75.19|78.03|75.23|77.62|74.82|0
1649821200000|2022-04-13 03:40:00|78.03|75.23|77.82|75.02|78.09|75.29|77.78|74.98|0
1649821500000|2022-04-13 03:45:00|77.78|74.98|77.95|75.15|78.02|75.22|77.78|74.98|0
1649821800000|2022-04-13 03:50:00|77.89|75.09|77.95|75.15|78.02|75.22|77.85|75.05|0
1649822100000|2022-04-13 03:55:00|77.88|75.08|77.95|75.15|77.95|75.15|77.82|75.02|0
1649822400000|2022-04-13 04:00:00|77.98|75.18|77.68|74.88|78.02|75.22|77.61|74.81|0
1649822700000|2022-04-13 04:05:00|77.74|74.94|77.95|75.15|78.02|75.22|77.68|74.88|0
1649823000000|2022-04-13 04:10:00|77.88|75.08|77.88|75.08|77.95|75.15|77.81|75.01|0
1649823300000|2022-04-13 04:15:00|77.81|75.01|77.94|75.14|77.94|75.14|77.74|74.94|0
1649823600000|2022-04-13 04:20:00|77.88|75.08|77.81|75.01|78.01|75.21|77.81|75.01|0
1649823900000|2022-04-13 04:25:00|77.74|74.94|77.33|74.53|77.74|74.94|77.26|74.46|0
1649824200000|2022-04-13 04:30:00|77.26|74.46|76.65|73.85|77.33|74.53|76.65|73.85|0
1649824500000|2022-04-13 04:35:00|76.72|73.92|76.72|73.92|76.79|73.99|76.32|73.52|0
1649824800000|2022-04-13 04:40:00|76.65|73.85|76.78|73.98|76.85|74.05|76.58|73.78|0
1649825100000|2022-04-13 04:45:00|76.85|74.05|77.12|74.32|77.12|74.32|76.78|73.98|0
1649825400000|2022-04-13 04:50:00|77.08|74.28|76.98|74.18|77.19|74.39|76.98|74.18|0
1649825700000|2022-04-13 04:55:00|77.05|74.25|77.32|74.52|77.32|74.52|77.05|74.25|0
1649826000000|2022-04-13 05:00:00|77.25|74.45|77.86|75.06|77.89|75.09|77.12|74.32|0
1649826300000|2022-04-13 05:05:00|77.79|74.99|77.72|74.92|77.79|74.99|77.52|74.72|0
1649826600000|2022-04-13 05:10:00|77.79|74.99|77.25|74.45|77.79|74.99|77.11|74.31|0
1649826900000|2022-04-13 05:15:00|77.31|74.51|77.79|74.99|77.79|74.99|77.28|74.48|0
1649827200000|2022-04-13 05:20:00|77.72|74.92|77.78|74.98|78.06|75.26|77.72|74.92|0
1649827500000|2022-04-13 05:25:00|77.72|74.92|77.58|74.78|77.72|74.92|77.38|74.58|0
1649827800000|2022-04-13 05:30:00|77.65|74.85|79.43|76.63|79.43|76.63|77.65|74.85|0
1649828100000|2022-04-13 05:35:00|79.49|76.69|79.7|76.9|80.33|77.53|79.08|76.28|0
1649828400000|2022-04-13 05:40:00|79.63|76.83|79.56|76.76|79.98|77.18|79.56|76.76|0
1649828700000|2022-04-13 05:45:00|79.49|76.69|80.18|77.38|80.18|77.38|79.49|76.69|0
1649829000000|2022-04-13 05:50:00|80.25|77.45|80.88|78.08|80.95|78.15|79.97|77.17|0
1649829300000|2022-04-13 05:55:00|80.95|78.15|81.3|78.5|81.37|78.57|80.81|78.01|0
1649829600000|2022-04-13 06:00:00|81.37|78.57|80.59|77.79|81.37|78.57|80.59|77.79|0
1649829900000|2022-04-13 06:05:00|80.66|77.86|79.83|77.03|80.66|77.86|79.76|76.96|0
1649830200000|2022-04-13 06:10:00|79.9|77.1|80.24|77.44|80.45|77.65|79.76|76.96|0
1649830500000|2022-04-13 06:15:00|80.17|77.37|80.66|77.86|80.66|77.86|79.93|77.13|0
1649830800000|2022-04-13 06:20:00|80.59|77.79|80.1|77.3|80.73|77.93|80.1|77.3|0
1649831100000|2022-04-13 06:25:00|80.13|77.33|79.82|77.02|80.31|77.51|79.75|76.95|0
1649831400000|2022-04-13 06:30:00|79.75|76.95|79.13|76.33|79.89|77.09|78.85|76.05|0
1649831700000|2022-04-13 06:35:00|79.06|76.26|78.71|75.91|79.47|76.67|78.71|75.91|0
1649832000000|2022-04-13 06:40:00|78.65|75.85|78.71|75.91|78.99|76.19|78.58|75.78|0
1649832300000|2022-04-13 06:45:00|78.78|75.98|78.88|76.08|79.12|76.32|78.57|75.77|0
1649832600000|2022-04-13 06:50:00|78.92|76.12|78.78|75.98|79.12|76.32|78.78|75.98|0
1649832900000|2022-04-13 06:55:00|78.71|75.91|78.5|75.7|78.71|75.91|78.16|75.36|0
1649833200000|2022-04-13 07:00:00|78.57|75.77|77.82|75.02|79.26|76.46|77.75|74.95|0
1649833500000|2022-04-13 07:05:00|78.06|75.42|76.26|73.86|78.06|75.66|76.06|73.66|0
1649833800000|2022-04-13 07:10:00|76.2|73.8|76.6|74.2|77.04|74.64|76.06|73.66|0
1649834100000|2022-04-13 07:15:00|76.56|74.16|77.07|74.67|77.82|75.42|76.4|74|0
1649834400000|2022-04-13 07:20:00|77.03|74.63|77.68|75.28|78.7|76.3|76.93|74.53|0
1649834700000|2022-04-13 07:25:00|77.75|75.35|77.68|75.28|78.22|75.82|77.27|74.87|0
1649835000000|2022-04-13 07:30:00|77.71|75.31|77.13|74.73|77.71|75.31|76.73|74.33|0
1649835300000|2022-04-13 07:35:00|77.2|74.8|78.05|75.65|78.32|75.92|77.13|74.73|0
1649835600000|2022-04-13 07:40:00|78.08|75.68|78.93|76.53|81.46|79.06|77.94|75.54|0
1649835900000|2022-04-13 07:45:00|78.97|76.57|79.1|76.7|79.31|76.91|78.69|76.29|0
1649836200000|2022-04-13 07:50:00|79.14|76.74|78.55|76.15|79.24|76.84|78.21|75.81|0
1649836500000|2022-04-13 07:55:00|78.48|76.08|78.21|75.81|78.83|76.43|77.87|75.47|0
1649836800000|2022-04-13 08:00:00|78.14|75.74|79.24|76.84|79.79|77.39|77.93|75.53|0
1649837100000|2022-04-13 08:05:00|79.2|76.8|79.89|77.49|80.27|77.87|79.2|76.8|0
1649837400000|2022-04-13 08:10:00|79.86|77.46|79.13|76.73|79.86|77.46|79.03|76.63|0
1649837700000|2022-04-13 08:15:00|79.09|76.69|79.02|76.62|79.72|77.32|79.02|76.62|0
1649838000000|2022-04-13 08:20:00|78.99|76.59|79.12|76.72|79.23|76.83|78.68|76.28|0
1649838300000|2022-04-13 08:25:00|79.16|76.76|78.47|76.07|79.16|76.76|78.2|75.8|0
1649838600000|2022-04-13 08:30:00|78.4|76|78.81|76.41|78.88|76.48|78.06|75.66|0
1649838900000|2022-04-13 08:35:00|78.84|76.44|78.33|75.93|78.84|76.44|78.26|75.86|0
1649839200000|2022-04-13 08:40:00|78.4|76|79.91|77.51|79.98|77.58|78.4|76|0
1649839500000|2022-04-13 08:45:00|80.05|77.65|80.47|78.07|80.68|78.28|79.98|77.58|0
1649839800000|2022-04-13 08:50:00|80.4|78|80.47|78.07|80.75|78.35|79.91|77.51|0
1649840100000|2022-04-13 08:55:00|80.4|78|80.05|77.65|80.75|78.35|79.84|77.44|0
1649840400000|2022-04-13 09:00:00|79.98|77.58|79.7|77.3|80.05|77.65|79.63|77.23|0
1649840700000|2022-04-13 09:05:00|79.66|77.26|79.97|77.57|80.04|77.64|79.42|77.02|0
1649841000000|2022-04-13 09:10:00|79.9|77.5|79.69|77.29|80.18|77.78|79.69|77.29|0
1649841300000|2022-04-13 09:15:00|79.56|77.16|79.14|76.74|79.56|77.16|78.9|76.5|0
1649841600000|2022-04-13 09:20:00|79.1|76.7|78.86|76.46|79.21|76.81|78.72|76.32|0
1649841900000|2022-04-13 09:25:00|78.93|76.53|78.72|76.32|79.14|76.74|78.59|76.19|0
1649842200000|2022-04-13 09:30:00|78.59|76.19|78.58|76.18|78.65|76.25|78.38|75.98|0
1649842500000|2022-04-13 09:35:00|78.62|76.22|77.15|74.75|78.62|76.22|76.95|74.55|0
1649842800000|2022-04-13 09:40:00|77.22|74.82|76.71|74.31|77.22|74.82|76.61|74.21|0
1649843100000|2022-04-13 09:45:00|76.68|74.28|76.61|74.21|76.95|74.55|76.27|73.87|0
1649843400000|2022-04-13 09:50:00|76.57|74.17|75.54|73.14|76.57|74.17|75.27|72.87|0
1649843700000|2022-04-13 09:55:00|75.47|73.07|74.01|71.61|75.54|73.14|73.94|71.54|0
1649844000000|2022-04-13 10:00:00|74.07|71.67|74.74|72.34|75|72.6|73.84|71.44|0
1649844300000|2022-04-13 10:05:00|74.67|72.27|74.34|71.94|74.87|72.47|74.2|71.8|0
1649844600000|2022-04-13 10:10:00|74.47|72.07|75|72.6|75.2|72.8|74.43|72.03|0
1649844900000|2022-04-13 10:15:00|75.06|72.66|74.76|72.36|75.36|72.96|74.46|72.06|0
1649845200000|2022-04-13 10:20:00|74.73|72.33|74.49|72.09|75.26|72.86|74.46|72.06|0
1649845500000|2022-04-13 10:25:00|74.53|72.13|74.73|72.33|75.06|72.66|74.4|72|0
1649845800000|2022-04-13 10:30:00|74.69|72.29|75.76|73.36|75.79|73.39|74.66|72.26|0
1649846100000|2022-04-13 10:35:00|75.79|73.39|76.6|74.2|76.73|74.33|75.52|73.12|0
1649846400000|2022-04-13 10:40:00|76.67|74.27|76.49|74.09|76.87|74.47|76.33|73.93|0
1649846700000|2022-04-13 10:45:00|76.46|74.06|75.82|73.42|76.87|74.47|75.59|73.19|0
1649847000000|2022-04-13 10:50:00|75.85|73.45|76.73|74.33|77.14|74.74|75.85|73.45|0
1649847300000|2022-04-13 10:55:00|76.76|74.36|77.2|74.8|77.34|74.94|76.73|74.33|0
1649847600000|2022-04-13 11:00:00|77.3|74.9|77.68|75.28|77.75|75.35|76.93|74.53|0
1649847900000|2022-04-13 11:05:00|77.75|75.35|78.16|75.76|78.5|76.1|77.75|75.35|0
1649848200000|2022-04-13 11:10:00|78.22|75.82|78.57|76.17|78.57|76.17|77.95|75.55|0
1649848500000|2022-04-13 11:15:00|78.6|76.2|78.22|75.82|78.6|76.2|77.98|75.58|0
1649848800000|2022-04-13 11:20:00|78.15|75.75|77.4|75|78.29|75.89|77.4|75|0
1649849100000|2022-04-13 11:25:00|77.47|75.07|77.67|75.27|77.74|75.34|76.89|74.49|0
1649849400000|2022-04-13 11:30:00|77.63|75.23|76.51|74.11|77.67|75.27|76.51|74.11|0
1649849700000|2022-04-13 11:35:00|76.58|74.18|76.17|73.77|76.78|74.38|76.04|73.64|0
1649850000000|2022-04-13 11:40:00|76.07|73.67|75.1|72.7|76.17|73.77|75.03|72.63|0
1649850300000|2022-04-13 11:45:00|75.17|72.77|74.76|72.36|75.37|72.97|74.76|72.36|0
1649850600000|2022-04-13 11:50:00|74.83|72.43|73.71|71.31|74.83|72.43|73.57|71.17|0
1649850900000|2022-04-13 11:55:00|73.64|71.24|72.66|70.26|73.64|71.24|72.14|69.74|0
1649851200000|2022-04-13 12:00:00|72.72|70.32|72.4|70|73.05|70.65|72.27|69.87|0
1649851500000|2022-04-13 12:05:00|72.14|69.74|71.36|68.96|72.59|70.19|71.36|68.96|0
1649851800000|2022-04-13 12:10:00|71.3|68.9|71.94|69.54|72.07|69.67|71.23|68.83|0
1649852100000|2022-04-13 12:15:00|71.74|69.34|72.39|69.99|72.59|70.19|71.36|68.96|0
1649852400000|2022-04-13 12:20:00|72.32|69.92|70.52|68.12|72.58|70.18|70.11|67.71|0
1649852700000|2022-04-13 12:25:00|70.59|68.19|70.84|68.44|71.16|68.76|70.01|67.61|0
1649853000000|2022-04-13 12:30:00|70.9|68.5|70.65|68.25|71.35|68.95|69.22|66.82|0
1649853300000|2022-04-13 12:35:00|70.71|68.31|71.09|68.69|71.22|68.82|70.14|67.74|0
1649853600000|2022-04-13 12:40:00|71.16|68.76|71.8|69.4|72.32|69.92|70.77|68.37|0
1649853900000|2022-04-13 12:45:00|71.86|69.46|71.35|68.95|72.12|69.72|71.22|68.82|0
1649854200000|2022-04-13 12:50:00|71.15|68.75|71.02|68.62|71.47|69.07|70.96|68.56|0
1649854500000|2022-04-13 12:55:00|70.96|68.56|69.75|67.35|71.02|68.62|69.75|67.35|0
1649854800000|2022-04-13 13:00:00|69.78|67.38|70|67.6|70.13|67.73|69.75|67.35|0
1649855100000|2022-04-13 13:05:00|70.13|67.73|68.74|66.34|70.13|67.73|68.68|66.28|0
1649855400000|2022-04-13 13:10:00|68.71|66.31|71.24|68.84|71.62|69.22|68.71|66.31|0
1649855700000|2022-04-13 13:15:00|71.31|68.91|72.2|69.8|72.27|69.87|71.18|68.78|0
1649856000000|2022-04-13 13:20:00|72.27|69.87|72.27|69.87|72.91|70.51|72.2|69.8|0
1649856300000|2022-04-13 13:25:00|72.2|69.8|71.2|68.8|72.2|69.8|71.05|68.65|0
1649856600000|2022-04-13 13:30:00|71.24|68.84|74.08|71.68|74.08|71.68|70.86|68.46|0
1649856900000|2022-04-13 13:35:00|74.55|72.15|72.63|70.23|75.58|73.18|72.31|69.91|0
1649857200000|2022-04-13 13:40:00|72.96|70.56|74.2|71.8|74.9|72.5|72.5|70.1|0
1649857500000|2022-04-13 13:45:00|74.27|71.87|75.07|72.67|75.47|73.07|73.81|71.41|0
1649857800000|2022-04-13 13:50:00|75.13|72.73|74.73|72.33|75.26|72.86|74.27|71.87|0
1649858100000|2022-04-13 13:55:00|74.86|72.46|72.17|69.77|74.93|72.53|72.17|69.77|0
1649858400000|2022-04-13 14:00:00|72.23|69.83|72.17|69.77|72.43|70.03|71.07|68.67|0
1649858700000|2022-04-13 14:05:00|72.23|69.83|70.81|68.41|73.34|70.94|70.81|68.41|0
1649859000000|2022-04-13 14:10:00|70.88|68.48|71.26|68.86|71.78|69.38|70.37|67.97|0
1649859300000|2022-04-13 14:15:00|71.45|69.05|73.08|70.68|74.15|71.75|71.45|69.05|0
1649859600000|2022-04-13 14:20:00|73.02|70.62|73.94|71.54|73.94|71.54|72.69|70.29|0
1649859900000|2022-04-13 14:25:00|73.87|71.47|72.36|69.96|73.87|71.47|72.36|69.96|0
1649860200000|2022-04-13 14:30:00|72.23|69.83|73.21|70.81|73.97|71.57|71.84|69.44|0
1649860500000|2022-04-13 14:35:00|73.08|70.68|72.03|69.63|73.54|71.14|71.9|69.5|0
1649860800000|2022-04-13 14:40:00|71.84|69.44|73.07|70.67|73.14|70.74|71.13|68.73|0
1649861100000|2022-04-13 14:45:00|73.14|70.74|72.68|70.28|73.96|71.56|72.68|70.28|0
1649861400000|2022-04-13 14:50:00|72.74|70.34|73.73|71.33|74.06|71.66|72.48|70.08|0
1649861700000|2022-04-13 14:55:00|73.46|71.06|73.73|71.33|74.06|71.66|73.13|70.73|0
1649862000000|2022-04-13 15:00:00|73.86|71.46|76.46|74.06|76.74|74.34|73.73|71.33|0
1649862300000|2022-04-13 15:05:00|76.5|74.1|75.86|73.46|76.6|74.2|75.72|73.32|0
1649862600000|2022-04-13 15:10:00|75.92|73.52|77|74.6|77.07|74.67|75.79|73.39|0
1649862900000|2022-04-13 15:15:00|77.07|74.67|77.48|75.08|77.69|75.29|76.87|74.47|0
1649863200000|2022-04-13 15:20:00|77.55|75.15|77.31|74.91|79.87|77.47|76.83|74.43|0
1649863500000|2022-04-13 15:25:00|77.45|75.05|77.79|75.39|78.34|75.94|77.31|74.91|0
1649863800000|2022-04-13 15:30:00|78|75.6|78.2|75.8|79.03|76.63|77.72|75.32|0
1649864100000|2022-04-13 15:35:00|78.37|75.97|77.58|75.18|78.48|76.08|77.24|74.84|0
1649864400000|2022-04-13 15:40:00|77.72|75.32|77.72|75.32|78.27|75.87|77.17|74.77|0
1649864700000|2022-04-13 15:45:00|77.65|75.25|77.17|74.77|77.72|75.32|76.96|74.56|0
1649865000000|2022-04-13 15:50:00|77.03|74.63|76.55|74.15|77.03|74.63|76.28|73.88|0
1649865300000|2022-04-13 15:55:00|76.48|74.08|76.45|74.05|76.62|74.22|75.94|73.54|0
1649865600000|2022-04-13 16:00:00|76.48|74.08|76.82|74.42|76.96|74.56|75.74|73.34|0
1649865900000|2022-04-13 16:05:00|76.75|74.35|77.36|74.96|77.5|75.1|76.68|74.28|0
1649866200000|2022-04-13 16:10:00|77.3|74.9|77.16|74.76|77.5|75.1|76.07|73.67|0
1649866500000|2022-04-13 16:15:00|77.23|74.83|77.91|75.51|78.19|75.79|76.88|74.48|0
1649866800000|2022-04-13 16:20:00|77.74|75.34|78.74|76.34|78.74|76.34|77.36|74.96|0
1649867100000|2022-04-13 16:25:00|78.81|76.41|77.91|75.51|79.29|76.89|77.91|75.51|0
1649867400000|2022-04-13 16:30:00|78.01|75.61|78.73|76.33|79.01|76.61|77.97|75.57|0
1649867700000|2022-04-13 16:35:00|78.87|76.47|79.08|76.68|79.43|77.03|78.87|76.47|0
1649868000000|2022-04-13 16:40:00|79.15|76.75|80.48|78.08|80.62|78.22|79.08|76.68|0
1649868300000|2022-04-13 16:45:00|80.55|78.15|80.26|77.86|80.69|78.29|80.12|77.72|0
1649868600000|2022-04-13 16:50:00|80.19|77.79|81.38|78.98|81.67|79.27|79.57|77.17|0
1649868900000|2022-04-13 16:55:00|81.42|79.02|80.57|78.17|81.63|79.23|80.43|78.03|0
1649869200000|2022-04-13 17:00:00|80.71|78.31|81.27|78.87|81.7|79.3|80.43|78.03|0
1649869500000|2022-04-13 17:05:00|81.13|78.73|81.62|79.22|81.91|79.51|81.13|78.73|0
1649869800000|2022-04-13 17:10:00|81.55|79.15|81.83|79.43|82.62|80.22|81.48|79.08|0
1649870100000|2022-04-13 17:15:00|81.76|79.36|81.83|79.43|82.19|79.79|81.69|79.29|0
1649870400000|2022-04-13 17:20:00|81.97|79.57|82.26|79.86|82.76|80.36|81.97|79.57|0
1649870700000|2022-04-13 17:25:00|82.12|79.72|81.48|79.08|82.19|79.79|81.05|78.65|0
1649871000000|2022-04-13 17:30:00|81.4|79|80.28|77.88|81.62|79.22|80.21|77.81|0
1649871300000|2022-04-13 17:35:00|80.42|78.02|79.82|77.42|80.42|78.02|79.37|76.97|0
1649871600000|2022-04-13 17:40:00|79.79|77.39|79.75|77.35|79.93|77.53|79.51|77.11|0
1649871900000|2022-04-13 17:45:00|79.72|77.32|80.13|77.73|80.13|77.73|78.6|76.2|0
1649872200000|2022-04-13 17:50:00|80.06|77.66|79.57|77.17|80.13|77.73|79.36|76.96|0
1649872500000|2022-04-13 17:55:00|79.64|77.24|80.75|78.35|80.75|78.35|79.36|76.96|0
1649872800000|2022-04-13 18:00:00|80.79|78.39|80.75|78.35|80.89|78.49|80.19|77.79|0
1649873100000|2022-04-13 18:05:00|80.68|78.28|81.74|79.34|82.16|79.76|80.61|78.21|0
1649873400000|2022-04-13 18:10:00|81.66|79.26|80.96|78.56|81.66|79.26|80.05|77.65|0
1649873700000|2022-04-13 18:15:00|80.89|78.49|80.96|78.56|81.03|78.63|80.36|77.96|0
1649874000000|2022-04-13 18:20:00|81.03|78.63|80.82|78.42|81.52|79.12|80.33|77.93|0
1649874300000|2022-04-13 18:25:00|80.89|78.49|80.67|78.27|81.03|78.63|80.12|77.72|0
1649874600000|2022-04-13 18:30:00|80.71|78.31|80.12|77.72|81.8|79.4|79.63|77.23|0
1649874900000|2022-04-13 18:35:00|80.26|77.86|80.47|78.07|80.89|78.49|79.84|77.44|0
1649875200000|2022-04-13 18:40:00|80.4|78|81.39|78.99|81.39|78.99|80.26|77.86|0
1649875500000|2022-04-13 18:45:00|81.46|79.06|81.81|79.41|81.81|79.41|80.89|78.49|0
1649875800000|2022-04-13 18:50:00|81.88|79.48|81.46|79.06|82.88|80.48|81.39|78.99|0
1649876100000|2022-04-13 18:55:00|81.53|79.13|81.46|79.06|81.96|79.56|81.32|78.92|0
1649876400000|2022-04-13 19:00:00|81.53|79.13|80.68|78.28|81.67|79.27|80.12|77.72|0
1649876700000|2022-04-13 19:05:00|80.75|78.35|82.53|80.13|82.67|80.27|80.75|78.35|0
1649877000000|2022-04-13 19:10:00|82.46|80.06|82.45|80.05|82.74|80.34|82.1|79.7|0
1649877300000|2022-04-13 19:15:00|82.42|80.02|83.32|80.92|83.46|81.06|82.38|79.98|0
1649877600000|2022-04-13 19:20:00|83.24|80.84|84.17|81.77|84.17|81.77|82.81|80.41|0
1649877900000|2022-04-13 19:25:00|84.32|81.92|84.24|81.84|84.54|82.14|83.04|80.64|0
1649878200000|2022-04-13 19:30:00|84.32|81.92|85.19|82.79|85.48|83.08|84.03|81.63|0
1649878500000|2022-04-13 19:35:00|85.26|82.86|85.48|83.08|85.63|83.23|84.46|82.06|0
1649878800000|2022-04-13 19:40:00|85.33|82.93|85.26|82.86|85.55|83.15|84.75|82.35|0
1649879100000|2022-04-13 19:45:00|85.48|83.08|85.7|83.3|85.99|83.59|84.89|82.49|0
1649879400000|2022-04-13 19:50:00|85.62|83.22|83.8|81.4|85.62|83.22|83.37|80.97|0
1649879700000|2022-04-13 19:55:00|83.44|81.04|82.88|80.48|84.02|81.62|82.02|79.62|0
1649880000000|2022-04-13 20:00:00|83.1|80.7|82.02|79.62|83.1|80.7|81.73|79.33|0
1649880300000|2022-04-13 20:05:00|81.95|79.55|82.09|79.69|82.16|79.76|81.73|79.33|0
1649880600000|2022-04-13 20:10:00|82.02|79.62|81.73|79.33|82.37|79.97|81.73|79.33|0
1649880900000|2022-04-13 20:15:00|81.93|79.13|82.29|79.49|82.43|79.63|81.93|79.13|0
1649881200000|2022-04-13 20:20:00|82.36|79.56|82.28|79.48|82.36|79.56|82.21|79.41|0
1649881500000|2022-04-13 20:25:00|82.35|79.55|82.21|79.41|82.43|79.63|82.21|79.41|0
1649881800000|2022-04-13 20:30:00|82.28|79.48|82.28|79.48|82.28|79.48|82.21|79.41|0
1649882100000|2022-04-13 20:35:00|82.35|79.55|82.21|79.41|82.35|79.55|82.21|79.41|0
1649882400000|2022-04-13 20:40:00|82.28|79.48|82.35|79.55|82.42|79.62|82.21|79.41|0
1649882700000|2022-04-13 20:45:00|82.28|79.48|82.27|79.47|82.42|79.62|82.2|79.4|0
1649883000000|2022-04-13 20:50:00|82.2|79.4|82.2|79.4|82.35|79.55|82.2|79.4|0
1649883300000|2022-04-13 20:55:00|82.27|79.47|82.02|79.22|82.34|79.54|81.95|79.15|0
1649883600000|2022-04-13 21:00:00|81.98|79.18|82.1|79.3|82.11|79.31|81.98|79.18|0
1649883900000|2022-04-13 21:05:00|82.02|79.22|81.98|79.18|82.1|79.3|81.97|79.17|0
1649884200000|2022-04-13 21:10:00|81.97|79.17|81.97|79.17|81.98|79.18|81.94|79.14|0
1649884500000|2022-04-13 21:15:00|82.02|79.22|82.04|79.24|82.04|79.24|81.95|79.15|0
1649884800000|2022-04-13 21:20:00|82.13|79.33|82.24|79.44|82.27|79.47|82.13|79.33|0
1649885100000|2022-04-13 21:25:00|82.22|79.42|82.22|79.42|82.22|79.42|82.21|79.41|0
1649885400000|2022-04-13 21:30:00|82.23|79.43|82.23|79.43|82.23|79.43|82.23|79.43|0
1649885700000|2022-04-13 21:35:00|82.24|79.44|82.24|79.44|82.25|79.45|82.24|79.44|0
1649886300000|2022-04-13 21:45:00|82.23|79.43|82.21|79.41|82.23|79.43|82.18|79.38|0
1649886600000|2022-04-13 21:50:00|82.23|79.43|82.22|79.42|82.23|79.43|82.22|79.42|0
1649886900000|2022-04-13 21:55:00|82.23|79.43|82.17|79.37|82.23|79.43|82.17|79.37|0
1649887200000|2022-04-13 22:00:00|82.14|79.34|81.96|79.16|82.25|79.45|81.89|79.09|0
1649887500000|2022-04-13 22:05:00|81.89|79.09|81.96|79.16|82.1|79.3|81.89|79.09|0
1649887800000|2022-04-13 22:10:00|81.99|79.19|82.03|79.23|82.03|79.23|81.89|79.09|0
1649888100000|2022-04-13 22:15:00|81.96|79.16|82.17|79.37|82.39|79.59|81.96|79.16|0
1649888400000|2022-04-13 22:20:00|82.2|79.4|81.95|79.15|82.28|79.48|81.95|79.15|0
1649888700000|2022-04-13 22:25:00|82.03|79.23|82.02|79.22|82.1|79.3|81.88|79.08|0
1649889000000|2022-04-13 22:30:00|82.1|79.3|82.52|79.72|82.59|79.79|82.02|79.22|0
1649889300000|2022-04-13 22:35:00|82.59|79.79|82.7|79.9|82.88|80.08|82.59|79.79|0
1649889600000|2022-04-13 22:40:00|82.74|79.94|82.81|80.01|82.91|80.11|82.73|79.93|0
1649889900000|2022-04-13 22:45:00|82.84|80.04|82.95|80.15|82.95|80.15|82.84|80.04|0
1649890200000|2022-04-13 22:50:00|82.87|80.07|83.09|80.29|83.09|80.29|82.87|80.07|0
1649890500000|2022-04-13 22:55:00|83.16|80.36|83.09|80.29|83.16|80.36|82.94|80.14|0
1649890800000|2022-04-13 23:00:00|83.12|80.32|82.76|79.96|83.16|80.36|82.73|79.93|0
1649891100000|2022-04-13 23:05:00|82.73|79.93|82.65|79.85|82.8|80|82.55|79.75|0
1649891400000|2022-04-13 23:10:00|82.69|79.89|82.51|79.71|82.69|79.89|82.51|79.71|0
1649891700000|2022-04-13 23:15:00|82.58|79.78|82.79|79.99|82.86|80.06|82.58|79.78|0
1649892000000|2022-04-13 23:20:00|82.72|79.92|82.93|80.13|83.01|80.21|82.72|79.92|0
1649892300000|2022-04-13 23:25:00|82.86|80.06|82.14|79.34|82.9|80.1|82.07|79.27|0
1649892600000|2022-04-13 23:30:00|82.11|79.31|82.03|79.23|82.14|79.34|82|79.2|0
1649892900000|2022-04-13 23:35:00|82.07|79.27|81.93|79.13|82.14|79.34|81.86|79.06|0
1649893200000|2022-04-13 23:40:00|82|79.2|82.07|79.27|82.14|79.34|81.96|79.16|0
1649893500000|2022-04-13 23:45:00|82.14|79.34|82.07|79.27|82.35|79.55|81.92|79.12|0
1649893800000|2022-04-13 23:50:00|82|79.2|82.06|79.26|82.21|79.41|81.96|79.16|0
1649894100000|2022-04-13 23:55:00|82.14|79.34|81.92|79.12|82.21|79.41|81.92|79.12|0
1649894400000|2022-04-14 00:00:00|82.13|79.33|82.78|79.98|82.85|80.05|81.92|79.12|0
1649894700000|2022-04-14 00:05:00|82.85|80.05|83.28|80.48|83.42|80.62|82.49|79.69|0
1649895000000|2022-04-14 00:10:00|83.21|80.41|83.85|81.05|84|81.2|83.06|80.26|0
1649895300000|2022-04-14 00:15:00|83.93|81.13|83.63|80.83|83.93|81.13|82.99|80.19|0
1649895600000|2022-04-14 00:20:00|83.71|80.91|83.85|81.05|84.07|81.27|83.35|80.55|0
1649895900000|2022-04-14 00:25:00|83.92|81.12|83.78|80.98|83.99|81.19|83.78|80.98|0
1649896200000|2022-04-14 00:30:00|83.85|81.05|83.99|81.19|84.14|81.34|83.7|80.9|0
1649896500000|2022-04-14 00:35:00|84.03|81.23|83.84|81.04|84.03|81.23|83.7|80.9|0
1649896800000|2022-04-14 00:40:00|83.88|81.08|83.7|80.9|83.88|81.08|83.55|80.75|0
1649897100000|2022-04-14 00:45:00|83.63|80.83|83.8|81|83.91|81.11|83.63|80.83|0
1649897400000|2022-04-14 00:50:00|83.84|81.04|83.91|81.11|83.91|81.11|83.77|80.97|0
1649897700000|2022-04-14 00:55:00|83.84|81.04|83.33|80.53|83.84|81.04|83.26|80.46|0
1649898000000|2022-04-14 01:00:00|83.26|80.46|82.86|80.06|83.4|80.6|82.54|79.74|0
1649898300000|2022-04-14 01:05:00|82.9|80.1|82.68|79.88|82.9|80.1|82.47|79.67|0
1649898600000|2022-04-14 01:10:00|82.61|79.81|82.61|79.81|82.93|80.13|82.46|79.66|0
1649898900000|2022-04-14 01:15:00|82.64|79.84|82.89|80.09|83.04|80.24|82.61|79.81|0
1649899200000|2022-04-14 01:20:00|82.82|80.02|82.82|80.02|82.89|80.09|82.53|79.73|0
1649899500000|2022-04-14 01:25:00|82.89|80.09|82.75|79.95|82.96|80.16|82.75|79.95|0
1649899800000|2022-04-14 01:30:00|82.82|80.02|82.6|79.8|82.89|80.09|82.39|79.59|0
1649900100000|2022-04-14 01:35:00|82.67|79.87|82.67|79.87|82.78|79.98|82.53|79.73|0
1649900400000|2022-04-14 01:40:00|82.74|79.94|82.24|79.44|82.81|80.01|82.24|79.44|0
1649900700000|2022-04-14 01:45:00|82.31|79.51|82.88|80.08|83.03|80.23|82.24|79.44|0
1649901000000|2022-04-14 01:50:00|82.92|80.12|83.31|80.51|83.53|80.73|82.81|80.01|0
1649901300000|2022-04-14 01:55:00|83.35|80.55|83.81|81.01|83.96|81.16|83.24|80.44|0
1649901600000|2022-04-14 02:00:00|83.74|80.94|83.67|80.87|83.81|81.01|83.52|80.72|0
1649901900000|2022-04-14 02:05:00|83.6|80.8|84.17|81.37|84.32|81.52|83.6|80.8|0
1649902200000|2022-04-14 02:10:00|84.25|81.45|84.17|81.37|84.54|81.74|84.1|81.3|0
1649902500000|2022-04-14 02:15:00|84.24|81.44|84.53|81.73|84.68|81.88|84.17|81.37|0
1649902800000|2022-04-14 02:20:00|84.5|81.7|84.17|81.37|84.5|81.7|83.95|81.15|0
1649903100000|2022-04-14 02:25:00|84.24|81.44|84.17|81.37|84.46|81.66|84.09|81.29|0
1649903400000|2022-04-14 02:30:00|84.09|81.29|83.8|81|84.17|81.37|83.8|81|0
1649903700000|2022-04-14 02:35:00|83.87|81.07|83.8|81|83.87|81.07|83.69|80.89|0
1649904000000|2022-04-14 02:40:00|83.76|80.96|83.91|81.11|84.05|81.25|83.73|80.93|0
1649904300000|2022-04-14 02:45:00|83.87|81.07|83.87|81.07|84.16|81.36|83.87|81.07|0
1649904600000|2022-04-14 02:50:00|83.94|81.14|84.08|81.28|84.16|81.36|83.8|81|0
1649904900000|2022-04-14 02:55:00|84.16|81.36|83.94|81.14|84.23|81.43|83.94|81.14|0
1649905200000|2022-04-14 03:00:00|83.97|81.17|84.23|81.43|84.23|81.43|83.94|81.14|0
1649905500000|2022-04-14 03:05:00|84.26|81.46|83.86|81.06|84.26|81.46|83.68|80.88|0
1649905800000|2022-04-14 03:10:00|83.79|80.99|83.86|81.06|83.93|81.13|83.72|80.92|0
1649906100000|2022-04-14 03:15:00|83.79|80.99|84.29|81.49|84.51|81.71|83.79|80.99|0
1649906400000|2022-04-14 03:20:00|84.22|81.42|83.86|81.06|84.26|81.46|83.64|80.84|0
1649906700000|2022-04-14 03:25:00|83.78|80.98|83.93|81.13|84|81.2|83.78|80.98|0
1649907000000|2022-04-14 03:30:00|84|81.2|83.78|80.98|84|81.2|83.71|80.91|0
1649907300000|2022-04-14 03:35:00|83.85|81.05|83.49|80.69|83.85|81.05|83.42|80.62|0
1649907600000|2022-04-14 03:40:00|83.56|80.76|83.85|81.05|83.92|81.12|83.49|80.69|0
1649907900000|2022-04-14 03:45:00|83.92|81.12|84.28|81.48|84.79|81.99|83.78|80.98|0
1649908200000|2022-04-14 03:50:00|84.36|81.56|83.88|81.08|84.36|81.56|83.88|81.08|0
1649908500000|2022-04-14 03:55:00|83.85|81.05|83.99|81.19|84.06|81.26|83.84|81.04|0
1649908800000|2022-04-14 04:00:00|83.95|81.15|84.31|81.51|84.42|81.62|83.95|81.15|0
1649909100000|2022-04-14 04:05:00|84.35|81.55|84.57|81.77|84.71|81.91|84.31|81.51|0
1649909400000|2022-04-14 04:10:00|84.6|81.8|85|82.2|85.22|82.42|84.57|81.77|0
1649909700000|2022-04-14 04:15:00|84.93|82.13|85.15|82.35|85.37|82.57|84.71|81.91|0
1649910000000|2022-04-14 04:20:00|85.11|82.31|85.51|82.71|85.51|82.71|85|82.2|0
1649910300000|2022-04-14 04:25:00|85.44|82.64|85.69|82.89|85.8|83|85.29|82.49|0
1649910600000|2022-04-14 04:30:00|85.66|82.86|85.8|83|85.88|83.08|85.66|82.86|0
1649910900000|2022-04-14 04:35:00|85.84|83.04|85.87|83.07|86.02|83.22|85.76|82.96|0
1649911200000|2022-04-14 04:40:00|85.84|83.04|85.95|83.15|86.02|83.22|85.8|83|0
1649911500000|2022-04-14 04:45:00|86.02|83.22|86.31|83.51|86.31|83.51|86.02|83.22|0
1649911800000|2022-04-14 04:50:00|86.27|83.47|85.98|83.18|86.27|83.47|85.94|83.14|0
1649912100000|2022-04-14 04:55:00|85.94|83.14|85.87|83.07|86.02|83.22|85.87|83.07|0
1649912400000|2022-04-14 05:00:00|85.94|83.14|85.86|83.06|86.23|83.43|85.72|82.92|0
1649912700000|2022-04-14 05:05:00|85.83|83.03|85.72|82.92|86.19|83.39|85.72|82.92|0
1649913000000|2022-04-14 05:10:00|85.75|82.95|85.86|83.06|85.86|83.06|85.57|82.77|0
1649913300000|2022-04-14 05:15:00|86.01|83.21|86.12|83.32|86.23|83.43|86.01|83.21|0
1649913600000|2022-04-14 05:20:00|86.15|83.35|85.78|82.98|86.15|83.35|85.71|82.91|0
1649913900000|2022-04-14 05:25:00|85.86|83.06|85.71|82.91|86|83.2|85.71|82.91|0
1649914200000|2022-04-14 05:30:00|85.74|82.94|86|83.2|86.08|83.28|85.52|82.72|0
1649914500000|2022-04-14 05:35:00|86.04|83.24|86.66|83.86|86.81|84.01|85.93|83.13|0
1649914800000|2022-04-14 05:40:00|86.7|83.9|86.4|83.6|86.74|83.94|86.22|83.42|0
1649915100000|2022-04-14 05:45:00|86.37|83.57|85.85|83.05|86.77|83.97|85.85|83.05|0
1649915400000|2022-04-14 05:50:00|85.77|82.97|85.92|83.12|85.99|83.19|85.7|82.9|0
1649915700000|2022-04-14 05:55:00|85.99|83.19|85.55|82.75|86.29|83.49|85.55|82.75|0
1649916000000|2022-04-14 06:00:00|85.62|82.82|85.33|82.53|85.92|83.12|85.25|82.45|0
1649916300000|2022-04-14 06:05:00|85.25|82.45|85.14|82.34|85.47|82.67|84.81|82.01|0
1649916600000|2022-04-14 06:10:00|85.18|82.38|85.25|82.45|85.4|82.6|85.03|82.23|0
1649916900000|2022-04-14 06:15:00|85.21|82.41|86.09|83.29|87.09|84.29|85.21|82.41|0
1649917200000|2022-04-14 06:20:00|86.13|83.33|86.38|83.58|86.38|83.58|85.94|83.14|0
1649917500000|2022-04-14 06:25:00|86.31|83.51|85.72|82.92|86.38|83.58|85.5|82.7|0
1649917800000|2022-04-14 06:30:00|85.65|82.85|85.17|82.37|85.94|83.14|85.06|82.26|0
1649918100000|2022-04-14 06:35:00|85.2|82.4|85.27|82.47|85.5|82.7|85.13|82.33|0
1649918400000|2022-04-14 06:40:00|85.24|82.44|85.2|82.4|85.42|82.62|85.05|82.25|0
1649918700000|2022-04-14 06:45:00|85.16|82.36|84.98|82.18|85.35|82.55|84.98|82.18|0
1649919000000|2022-04-14 06:50:00|84.91|82.11|84.61|81.81|85.12|82.32|84.61|81.81|0
1649919300000|2022-04-14 06:55:00|84.54|81.74|84.39|81.59|84.54|81.74|84.39|81.59|0
1649919600000|2022-04-14 07:00:00|84.61|81.81|84.31|80.95|84.61|81.81|83.74|80.51|0
1649919900000|2022-04-14 07:05:00|84|81.12|83.49|80.61|84.21|81.33|83.42|80.54|0
1649920200000|2022-04-14 07:10:00|83.42|80.54|83.05|80.17|83.63|80.75|82.55|79.67|0
1649920500000|2022-04-14 07:15:00|82.98|80.1|83.37|80.49|83.45|80.57|82.2|79.32|0
1649920800000|2022-04-14 07:20:00|83.41|80.53|83.55|80.67|83.7|80.82|82.55|79.67|0
1649921100000|2022-04-14 07:25:00|83.63|80.75|84.36|81.48|84.79|81.91|83.22|80.34|0
1649921400000|2022-04-14 07:30:00|84.43|81.55|83.31|80.43|84.5|81.62|83.27|80.39|0
1649921700000|2022-04-14 07:35:00|83.34|80.46|83.49|80.61|83.92|81.04|82.98|80.1|0
1649922000000|2022-04-14 07:40:00|83.52|80.64|82.7|80.3|83.99|81.11|82.55|79.77|0
1649922300000|2022-04-14 07:45:00|82.77|80.37|83.23|80.83|83.34|80.94|82.44|80.04|0
1649922600000|2022-04-14 07:50:00|83.27|80.87|82.8|80.4|83.27|80.87|82.62|80.22|0
1649922900000|2022-04-14 07:55:00|82.87|80.47|82.76|80.36|82.91|80.51|82.19|79.79|0
1649923200000|2022-04-14 08:00:00|82.8|80.4|81.97|79.57|83.05|80.65|81.83|79.43|0
1649923500000|2022-04-14 08:05:00|81.9|79.5|82.54|80.14|83.26|80.86|81.9|79.5|0
1649923800000|2022-04-14 08:10:00|82.69|80.29|82.83|80.43|83.04|80.64|82.47|80.07|0
1649924100000|2022-04-14 08:15:00|82.9|80.5|82.47|80.07|83.12|80.72|82.4|80|0
1649924400000|2022-04-14 08:20:00|82.4|80|82.25|79.85|82.64|80.24|82.11|79.71|0
1649924700000|2022-04-14 08:25:00|82.18|79.78|81.61|79.21|82.18|79.78|81.18|78.78|0
1649925000000|2022-04-14 08:30:00|81.53|79.13|81.46|79.06|81.75|79.35|81.25|78.85|0
1649925300000|2022-04-14 08:35:00|81.39|78.99|81.46|79.06|81.57|79.17|81.21|78.81|0
1649925600000|2022-04-14 08:40:00|81.39|78.99|81.81|79.41|82.31|79.91|81.39|78.99|0
1649925900000|2022-04-14 08:45:00|81.89|79.49|81.85|79.45|82.03|79.63|81.46|79.06|0
1649926200000|2022-04-14 08:50:00|81.88|79.48|82.17|79.77|82.24|79.84|81.78|79.38|0
1649926500000|2022-04-14 08:55:00|82.1|79.7|82.31|79.91|82.31|79.91|81.74|79.34|0
1649926800000|2022-04-14 09:00:00|82.24|79.84|81.88|79.48|82.45|80.05|81.88|79.48|0
1649927100000|2022-04-14 09:05:00|81.66|79.26|81.95|79.55|82.48|80.08|81.52|79.12|0
1649927400000|2022-04-14 09:10:00|81.88|79.48|81.95|79.55|82.45|80.05|81.16|78.76|0
1649927700000|2022-04-14 09:15:00|81.98|79.58|81.73|79.33|82.16|79.76|81.66|79.26|0
1649928000000|2022-04-14 09:20:00|81.8|79.4|82.05|79.65|82.26|79.86|81.73|79.33|0
1649928300000|2022-04-14 09:25:00|82.09|79.69|82.01|79.61|82.16|79.76|81.73|79.33|0
1649928600000|2022-04-14 09:30:00|82.08|79.68|82.51|80.11|82.58|80.18|81.87|79.47|0
1649928900000|2022-04-14 09:35:00|82.47|80.07|82.58|80.18|82.73|80.33|82.44|80.04|0
1649929200000|2022-04-14 09:40:00|82.62|80.22|82.51|80.11|82.72|80.32|82.37|79.97|0
1649929500000|2022-04-14 09:45:00|82.47|80.07|82.54|80.14|82.65|80.25|82.36|79.96|0
1649929800000|2022-04-14 09:50:00|82.51|80.11|82.22|79.82|82.53|80.11|80.87|78.47|0
1649930100000|2022-04-14 09:55:00|82.29|79.89|82.65|80.25|82.79|80.39|82.22|79.82|0
1649930400000|2022-04-14 10:00:00|82.57|80.17|83.15|80.75|83.22|80.82|82.43|80.03|0
1649930700000|2022-04-14 10:05:00|83.22|80.82|83|80.6|83.22|80.82|82.72|80.32|0
1649931000000|2022-04-14 10:10:00|82.96|80.56|82.57|80.17|83.22|80.82|82.32|79.92|0
1649931300000|2022-04-14 10:15:00|82.64|80.24|82.35|79.95|82.93|80.53|82.14|79.74|0
1649931600000|2022-04-14 10:20:00|82.31|79.91|82.35|79.95|82.74|80.34|82.14|79.74|0
1649931900000|2022-04-14 10:25:00|82.42|80.02|82.2|79.8|82.56|80.16|81.99|79.59|0
1649932200000|2022-04-14 10:30:00|82.35|79.95|81.21|78.81|82.42|80.02|81.06|78.66|0
1649932500000|2022-04-14 10:35:00|81.13|78.73|81.2|78.8|81.49|79.09|81.13|78.73|0
1649932800000|2022-04-14 10:40:00|81.27|78.87|81.77|79.37|81.91|79.51|81.24|78.84|0
1649933100000|2022-04-14 10:45:00|81.63|79.23|81.63|79.23|82.13|79.73|81.49|79.09|0
1649933400000|2022-04-14 10:50:00|81.59|79.19|82.27|79.87|82.27|79.87|81.55|79.15|0
1649933700000|2022-04-14 10:55:00|82.23|79.83|82.19|79.79|82.34|79.94|81.98|79.58|0
1649934000000|2022-04-14 11:00:00|82.12|79.72|83.34|80.94|83.49|81.09|81.91|79.51|0
1649934300000|2022-04-14 11:05:00|83.42|81.02|82.59|80.19|83.51|81.09|82.34|79.94|0
1649934600000|2022-04-14 11:10:00|82.56|80.16|82.63|80.23|82.92|80.52|82.38|79.98|0
1649934900000|2022-04-14 11:15:00|82.77|80.37|82.3|79.9|82.99|80.59|82.19|79.79|0
1649935200000|2022-04-14 11:20:00|82.27|79.87|81.76|79.36|82.27|79.87|81.62|79.22|0
1649935500000|2022-04-14 11:25:00|81.84|79.44|81.3|78.9|81.87|79.47|81.26|78.86|0
1649935800000|2022-04-14 11:30:00|81.26|78.86|81.33|78.93|81.69|79.29|81.12|78.72|0
1649936100000|2022-04-14 11:35:00|81.4|79|82.12|79.72|82.12|79.72|81.12|78.72|0
1649936400000|2022-04-14 11:40:00|82.04|79.64|81.86|79.46|82.55|80.15|81.79|79.39|0
1649936700000|2022-04-14 11:45:00|81.97|79.57|82.23|78.87|82.88|80|81.79|78.66|0
1649937000000|2022-04-14 11:50:00|82.31|78.95|79.8|76.92|82.31|78.95|79.73|76.82|0
1649937300000|2022-04-14 11:55:00|79.94|77.06|80.11|77.23|80.46|77.58|78.37|75.49|0
1649937600000|2022-04-14 12:00:00|80.07|77.19|80.6|77.72|80.91|78.03|79.86|76.98|0
1649937900000|2022-04-14 12:05:00|80.67|77.79|80.95|78.07|81.16|78.28|80.67|77.79|0
1649938200000|2022-04-14 12:10:00|80.98|78.1|81.3|78.42|81.51|78.63|80.88|78|0
1649938500000|2022-04-14 12:15:00|81.23|78.35|81.87|78.99|81.87|78.99|81.02|78.14|0
1649938800000|2022-04-14 12:20:00|81.8|78.92|81.79|78.91|82.01|79.13|81.58|78.7|0
1649939100000|2022-04-14 12:25:00|81.72|78.84|81.55|78.67|83.32|80.44|81.55|78.67|0
1649939400000|2022-04-14 12:30:00|81.69|78.81|80.6|78.2|82.19|79.31|80.39|77.99|0
1649939700000|2022-04-14 12:35:00|80.67|78.27|79.89|77.49|80.74|78.34|79.89|77.49|0
1649940000000|2022-04-14 12:40:00|79.96|77.56|79.89|77.49|80.18|77.78|79.19|76.79|0
1649940300000|2022-04-14 12:45:00|79.96|77.56|79.4|77|80.39|77.99|79.05|76.65|0
1649940600000|2022-04-14 12:50:00|79.33|76.93|79.33|76.93|79.68|77.28|79.19|76.79|0
1649940900000|2022-04-14 12:55:00|79.36|76.96|78.84|76.44|79.68|77.28|78.7|76.3|0
1649941200000|2022-04-14 13:00:00|78.91|76.51|79.32|76.92|79.32|76.92|78.28|75.88|0
1649941500000|2022-04-14 13:05:00|79.25|76.85|79.32|76.92|79.39|76.99|78.77|76.37|0
1649941800000|2022-04-14 13:10:00|79.25|76.85|79.18|76.78|79.46|77.06|78.97|76.57|0
1649942100000|2022-04-14 13:15:00|79.21|76.81|80.37|77.97|80.37|77.97|79.04|76.64|0
1649942400000|2022-04-14 13:20:00|80.3|77.9|80.58|78.18|80.72|78.32|80.3|77.9|0
1649942700000|2022-04-14 13:25:00|80.23|77.83|82.58|80.18|82.65|80.25|80.23|77.83|0
1649943000000|2022-04-14 13:30:00|82.65|80.25|84.83|82.43|84.83|82.43|82.65|80.25|0
1649943300000|2022-04-14 13:35:00|84.76|82.36|81.1|78.22|86.82|84.42|81.1|78.22|0
1649943600000|2022-04-14 13:40:00|81.32|78.44|78.28|75.4|81.67|78.79|78.28|75.4|0
1649943900000|2022-04-14 13:45:00|78.35|75.47|78.78|75.9|81.26|78.38|77.03|74.15|0
1649944200000|2022-04-14 13:50:00|78.88|76|76.96|74.08|79.02|76.14|76.14|73.26|0
1649944500000|2022-04-14 13:55:00|77.03|74.15|77.09|74.21|77.65|74.77|76.48|73.6|0
1649944800000|2022-04-14 14:00:00|77.27|74.39|78.48|75.6|79.39|76.51|76.99|74.11|0
1649945100000|2022-04-14 14:05:00|78.34|75.46|73.49|70.61|78.41|75.53|72.7|69.82|0
1649945400000|2022-04-14 14:10:00|73.23|70.35|71.91|69.03|74.09|71.21|71.51|68.63|0
1649945700000|2022-04-14 14:15:00|71.84|68.96|72.17|69.29|72.97|70.09|70.99|68.11|0
1649946000000|2022-04-14 14:20:00|72.91|70.03|74.39|71.51|75.57|72.69|72.65|69.77|0
1649946300000|2022-04-14 14:25:00|74.33|71.45|74.66|71.78|75.13|72.25|73.66|70.78|0
1649946600000|2022-04-14 14:30:00|74.56|71.68|75.47|72.59|76.15|73.27|74.12|71.24|0
1649946900000|2022-04-14 14:35:00|75.27|72.39|74.39|71.51|76.01|73.13|73.45|70.57|0
1649947200000|2022-04-14 14:40:00|74.25|71.37|74.42|71.54|75.26|72.38|73.65|70.77|0
1649947500000|2022-04-14 14:45:00|74.39|71.51|75.46|72.58|77.09|74.21|74.39|71.51|0
1649947800000|2022-04-14 14:50:00|75.25|72.37|75.12|72.24|75.25|72.37|74.14|71.26|0
1649948100000|2022-04-14 14:55:00|75.05|72.17|75.52|72.64|76.27|73.39|74.85|71.97|0
1649948400000|2022-04-14 15:00:00|75.32|72.44|76.33|73.45|76.78|73.9|74.85|71.97|0
1649948700000|2022-04-14 15:05:00|76.26|73.38|76.26|73.38|76.88|74|75.65|72.77|0
1649949000000|2022-04-14 15:10:00|76.19|73.31|76.19|73.31|76.95|74.07|75.38|72.5|0
1649949300000|2022-04-14 15:15:00|76.33|73.45|75.38|72.5|77.08|74.2|74.84|71.96|0
1649949600000|2022-04-14 15:20:00|75.44|72.56|77.22|74.34|77.22|74.34|74.57|71.69|0
1649949900000|2022-04-14 15:25:00|77.29|74.41|76.89|74.01|78.24|75.36|76.79|73.91|0
1649950200000|2022-04-14 15:30:00|76.93|74.05|76.1|73.22|77.2|74.32|75.97|73.09|0
1649950500000|2022-04-14 15:35:00|76.03|73.15|74.81|71.93|76.1|73.22|74.68|71.8|0
1649950800000|2022-04-14 15:40:00|75.02|72.14|73.34|70.46|75.02|72.14|73.14|70.26|0
1649951100000|2022-04-14 15:45:00|73.28|70.4|73.47|70.59|73.87|70.99|72.95|70.07|0
1649951400000|2022-04-14 15:50:00|73.54|70.66|72.94|70.06|73.54|70.66|72.94|70.06|0
1649951700000|2022-04-14 15:55:00|73.01|70.13|73.64|70.76|73.84|70.96|71.5|68.62|0
1649952000000|2022-04-14 16:00:00|73.51|70.63|73.44|70.56|74.57|71.69|72.91|70.03|0
1649952300000|2022-04-14 16:05:00|73.31|70.43|74.44|71.56|74.71|71.83|73.24|70.36|0
1649952600000|2022-04-14 16:10:00|74.37|71.49|73.5|70.62|74.64|71.76|73.44|70.56|0
1649952900000|2022-04-14 16:15:00|73.57|70.69|73.1|70.22|74|71.12|72.77|69.89|0
1649953200000|2022-04-14 16:20:00|73.17|70.29|72.77|69.89|73.17|70.29|72.25|69.37|0
1649953500000|2022-04-14 16:25:00|72.84|69.96|71.79|68.91|73.04|70.16|71.53|68.65|0
1649953800000|2022-04-14 16:30:00|71.72|68.84|71.78|68.9|72.31|69.43|71.39|68.51|0
1649954100000|2022-04-14 16:35:00|71.65|68.77|71.52|68.64|72.04|69.16|71.46|68.58|0
1649954400000|2022-04-14 16:40:00|71.46|68.58|70.58|67.7|71.52|68.64|70.55|67.67|0
1649954700000|2022-04-14 16:45:00|70.55|67.67|70.45|67.57|70.87|67.99|70.29|67.41|0
1649955000000|2022-04-14 16:50:00|70.42|67.54|70.35|67.47|70.68|67.8|70.29|67.41|0
1649955300000|2022-04-14 16:55:00|70.42|67.54|71.71|68.83|71.84|68.96|70.35|67.47|0
1649955600000|2022-04-14 17:00:00|71.78|68.9|71.71|68.83|72.23|69.35|71.38|68.5|0
1649955900000|2022-04-14 17:05:00|71.64|68.76|71.12|68.24|71.77|68.89|70.86|67.98|0
1649956200000|2022-04-14 17:10:00|71.09|68.21|70.93|68.05|72.1|69.22|70.86|67.98|0
1649956500000|2022-04-14 17:15:00|71.12|68.24|70.86|67.98|71.57|68.69|70.6|67.72|0
1649956800000|2022-04-14 17:20:00|70.79|67.91|71.25|68.37|71.51|68.63|70.79|67.91|0
1649957100000|2022-04-14 17:25:00|71.44|68.56|71.5|68.62|71.67|68.79|71.05|68.17|0
1649957400000|2022-04-14 17:30:00|71.54|68.66|72.03|69.15|72.22|69.34|71.31|68.43|0
1649957700000|2022-04-14 17:35:00|72.09|69.21|72.22|69.34|72.75|69.87|72.09|69.21|0
1649958000000|2022-04-14 17:40:00|72.25|69.37|73.21|70.33|73.47|70.59|72.09|69.21|0
1649958300000|2022-04-14 17:45:00|73.34|70.46|74.14|71.26|74.34|71.46|73.27|70.39|0
1649958600000|2022-04-14 17:50:00|74.2|71.32|73.6|70.72|74.47|71.59|73.6|70.72|0
1649958900000|2022-04-14 17:55:00|73.67|70.79|75.07|72.19|75.07|72.19|73.6|70.72|0
1649959200000|2022-04-14 18:00:00|75|72.12|76.09|73.21|76.36|73.48|74.94|72.06|0
1649959500000|2022-04-14 18:05:00|76.15|73.27|75.07|72.19|76.22|73.34|74.87|71.99|0
1649959800000|2022-04-14 18:10:00|75.14|72.26|75.34|72.46|75.68|72.8|74.8|71.92|0
1649960100000|2022-04-14 18:15:00|75.61|72.73|74.19|71.31|75.81|72.93|74.13|71.25|0
1649960400000|2022-04-14 18:20:00|73.96|71.08|72.99|70.11|73.99|71.11|72.93|70.05|0
1649960700000|2022-04-14 18:25:00|73.13|70.25|73.89|71.01|74.32|71.44|72.8|69.92|0
1649961000000|2022-04-14 18:30:00|73.99|71.11|72.86|69.98|74.52|71.64|72.6|69.72|0
1649961300000|2022-04-14 18:35:00|72.82|69.94|72.53|69.65|73.12|70.24|72.27|69.39|0
1649961600000|2022-04-14 18:40:00|72.59|69.71|72.92|70.04|73.05|70.17|72.53|69.65|0
1649961900000|2022-04-14 18:45:00|72.89|70.01|72.79|69.91|73.32|70.44|72.46|69.58|0
1649962200000|2022-04-14 18:50:00|72.85|69.97|70.7|67.82|72.99|70.11|70.5|67.62|0
1649962500000|2022-04-14 18:55:00|70.89|68.01|69.86|66.98|70.89|68.01|69.8|66.92|0
1649962800000|2022-04-14 19:00:00|69.8|66.92|71.34|68.46|73.55|70.67|68|65.12|0
1649963100000|2022-04-14 19:05:00|71.4|68.52|69.99|67.11|71.73|68.85|69.99|67.11|0
1649963400000|2022-04-14 19:10:00|70.02|67.14|70.5|67.62|70.56|67.68|69.73|66.85|0
1649963700000|2022-04-14 19:15:00|70.63|67.75|72.24|69.36|72.44|69.56|70.63|67.75|0
1649964000000|2022-04-14 19:20:00|72.18|69.3|71.59|68.71|72.5|69.62|71.33|68.45|0
1649964300000|2022-04-14 19:25:00|71.65|68.77|70.62|67.74|71.65|68.77|70.36|67.48|0
1649964600000|2022-04-14 19:30:00|70.56|67.68|69.34|66.46|70.68|67.8|69.28|66.4|0
1649964900000|2022-04-14 19:35:00|69.41|66.53|69.02|66.14|69.98|67.1|69.02|66.14|0
1649965200000|2022-04-14 19:40:00|69.15|66.27|70.49|67.61|70.49|67.61|68.9|66.02|0
1649965500000|2022-04-14 19:45:00|70.42|67.54|69.59|66.71|70.61|67.73|69.21|66.33|0
1649965800000|2022-04-14 19:50:00|69.08|66.2|68.33|65.45|69.08|66.2|67.83|64.95|0
1649966100000|2022-04-14 19:55:00|68.58|65.7|67.33|64.45|68.89|66.01|66.83|63.95|0
1649966400000|2022-04-14 20:00:00|67.27|64.39|66.77|63.89|67.64|64.76|66.71|63.83|0
1649966700000|2022-04-14 20:05:00|66.83|63.95|66.83|63.95|67.02|64.14|66.71|63.83|0
1649967000000|2022-04-14 20:10:00|66.77|63.89|66.71|63.83|66.89|64.01|66.71|63.83|0
1650265500000|2022-04-18 07:05:00|63.66|60.78|63.54|60.66|63.72|60.84|63.54|60.66|0
1650265800000|2022-04-18 07:10:00|63.6|60.72|63.72|60.84|63.9|61.02|63.54|60.66|0
1650266100000|2022-04-18 07:15:00|63.66|60.78|63.66|60.78|63.78|60.9|63.54|60.66|0
1650266400000|2022-04-18 07:20:00|63.63|60.75|63.8|60.92|63.83|60.95|63.48|60.6|0
1650266700000|2022-04-18 07:25:00|63.83|60.95|63.77|60.89|64.16|61.28|63.77|60.89|0
1650267000000|2022-04-18 07:30:00|63.74|60.86|63.77|60.89|63.77|60.89|63.48|60.6|0
1650267300000|2022-04-18 07:35:00|63.89|61.01|63.24|60.36|63.95|61.07|62.74|59.86|0
1650267600000|2022-04-18 07:40:00|63.3|60.42|63.15|60.27|63.47|60.59|63|60.12|0
1650267900000|2022-04-18 07:45:00|63.24|60.36|63.59|60.71|63.68|60.8|63.18|60.3|0
1650268200000|2022-04-18 07:50:00|63.56|60.68|63.71|60.83|63.77|60.89|63.47|60.59|0
1650268500000|2022-04-18 07:55:00|63.65|60.77|63.73|60.85|63.85|60.97|63.53|60.65|0
1650268800000|2022-04-18 08:00:00|63.7|60.82|65.37|62.49|65.52|62.64|63.7|60.82|0
1650269100000|2022-04-18 08:05:00|65.4|62.52|64.86|62.46|65.49|62.7|64.47|62.07|0
1650269400000|2022-04-18 08:10:00|64.89|62.49|64.65|62.25|64.89|62.49|64.56|62.16|0
1650269700000|2022-04-18 08:15:00|64.71|62.31|65.07|62.67|65.07|62.67|64.65|62.25|0
1650270000000|2022-04-18 08:20:00|65.04|62.64|64.89|62.49|65.31|62.91|64.89|62.49|0
1650270300000|2022-04-18 08:25:00|64.95|62.55|64.88|62.48|65.13|62.73|64.88|62.48|0
1650270600000|2022-04-18 08:30:00|64.94|62.54|64.82|62.42|64.94|62.54|64.7|62.3|0
1650270900000|2022-04-18 08:35:00|64.85|62.45|64.82|62.42|64.94|62.54|64.67|62.27|0
1650271200000|2022-04-18 08:40:00|64.76|62.36|64.91|62.51|64.91|62.51|64.7|62.3|0
1650271500000|2022-04-18 08:45:00|64.94|62.54|64.91|62.51|64.94|62.54|64.82|62.42|0
1650271800000|2022-04-18 08:50:00|64.94|62.54|64.49|62.09|64.94|62.54|64.46|62.06|0
1650272100000|2022-04-18 08:55:00|64.46|62.06|64.28|61.88|64.52|62.12|64.22|61.82|0
1650272400000|2022-04-18 09:00:00|64.34|61.94|64.21|61.81|64.34|61.94|63.17|60.77|0
1650272700000|2022-04-18 09:05:00|64.24|61.84|64.18|61.78|64.3|61.9|64.12|61.72|0
1650273000000|2022-04-18 09:10:00|64.15|61.75|63.85|61.45|64.18|61.78|63.85|61.45|0
1650273300000|2022-04-18 09:15:00|63.88|61.48|63.73|61.33|64.09|61.69|63.73|61.33|0
1650273600000|2022-04-18 09:20:00|63.7|61.3|62.61|60.21|63.7|61.3|62.32|59.92|0
1650273900000|2022-04-18 09:25:00|62.58|60.18|62.79|60.39|63.02|60.62|62.58|60.18|0
1650274200000|2022-04-18 09:30:00|62.73|60.33|63.02|60.62|63.08|60.68|62.73|60.33|0
1650274500000|2022-04-18 09:35:00|63.05|60.65|63.02|60.62|63.2|60.8|62.96|60.56|0
1650274800000|2022-04-18 09:40:00|62.99|60.59|62.96|60.56|63.19|60.79|62.9|60.5|0
1650275100000|2022-04-18 09:45:00|62.99|60.59|63.1|60.7|63.13|60.73|62.84|60.44|0
1650275400000|2022-04-18 09:50:00|63.13|60.73|63.13|60.73|63.13|60.73|62.9|60.5|0
1650275700000|2022-04-18 09:55:00|63.1|60.7|63.16|60.76|63.19|60.79|63.01|60.61|0
1650276000000|2022-04-18 10:00:00|63.13|60.73|63.54|61.14|63.6|61.2|63.07|60.67|0
1650276300000|2022-04-18 10:05:00|63.51|61.11|63.69|61.29|63.78|61.38|63.36|60.96|0
1650276600000|2022-04-18 10:10:00|63.66|61.26|63.66|61.26|63.74|61.34|63.54|61.14|0
1650276900000|2022-04-18 10:15:00|63.6|61.2|63.54|61.14|63.71|61.31|63.54|61.14|0
1650277200000|2022-04-18 10:20:00|63.48|61.08|63.53|61.13|63.77|61.37|63.48|61.08|0
1650277500000|2022-04-18 10:25:00|63.59|61.19|64.51|62.11|64.66|62.26|63.59|61.19|0
1650277800000|2022-04-18 10:30:00|64.54|62.14|64.27|61.87|64.54|62.14|64.18|61.78|0
1650278100000|2022-04-18 10:35:00|64.3|61.9|64.12|61.72|64.3|61.9|64.06|61.66|0
1650278400000|2022-04-18 10:40:00|64.06|61.66|64.3|61.9|64.54|62.14|64.06|61.66|0
1650278700000|2022-04-18 10:45:00|64.24|61.84|64.33|61.93|64.48|62.08|64.24|61.84|0
1650279000000|2022-04-18 10:50:00|64.36|61.96|64.3|61.9|64.48|62.08|64.24|61.84|0
1650279300000|2022-04-18 10:55:00|64.24|61.84|64.18|61.78|64.47|62.07|64.12|61.72|0
1650279600000|2022-04-18 11:00:00|64.47|62.07|64.98|62.58|65.07|62.67|64.47|62.07|0
1650279900000|2022-04-18 11:05:00|64.95|62.55|65.74|63.34|65.98|63.58|64.95|62.55|0
1650280200000|2022-04-18 11:10:00|65.8|63.4|66.89|64.49|67.02|64.62|65.74|63.34|0
1650280500000|2022-04-18 11:15:00|66.92|64.52|67.14|64.74|67.32|64.92|66.71|64.31|0
1650280800000|2022-04-18 11:20:00|67.08|64.68|66.71|64.31|67.2|64.8|66.65|64.25|0
1650281100000|2022-04-18 11:25:00|66.74|64.34|66.58|64.18|66.77|64.37|66.46|64.06|0
1650281400000|2022-04-18 11:30:00|66.61|64.21|66.64|64.24|66.77|64.37|66.4|64|0
1650281700000|2022-04-18 11:35:00|66.58|64.18|66.09|63.69|66.58|64.18|66.03|63.63|0
1650282000000|2022-04-18 11:40:00|66.03|63.63|66.15|63.75|66.15|63.75|65.66|63.26|0
1650282300000|2022-04-18 11:45:00|66.09|63.69|65.66|63.26|66.09|63.69|65.63|63.23|0
1650282600000|2022-04-18 11:50:00|65.6|63.2|65.66|63.26|65.78|63.38|65.36|62.96|0
1650282900000|2022-04-18 11:55:00|65.42|63.02|65.42|63.02|65.48|63.08|65.24|62.84|0
1650283200000|2022-04-18 12:00:00|65.48|63.08|65.75|63.35|65.9|63.5|65.3|62.9|0
1650283500000|2022-04-18 12:05:00|65.72|63.32|65.35|62.95|66.02|63.62|65.17|62.77|0
1650283800000|2022-04-18 12:10:00|65.29|62.89|64.99|62.59|65.47|63.07|64.87|62.47|0
1650284100000|2022-04-18 12:15:00|65.05|62.65|65.2|62.8|65.35|62.95|64.66|62.26|0
1650284400000|2022-04-18 12:20:00|65.17|62.77|65.41|63.01|65.53|63.13|65.17|62.77|0
1650284700000|2022-04-18 12:25:00|65.35|62.95|65.74|63.34|65.83|63.43|65.35|62.95|0
1650285000000|2022-04-18 12:30:00|65.77|63.37|65.59|63.19|65.83|63.43|65.25|62.85|0
1650285300000|2022-04-18 12:35:00|65.65|63.25|66.28|63.88|66.56|64.16|65.65|63.25|0
1650285600000|2022-04-18 12:40:00|66.31|63.91|65.76|63.36|66.44|64.04|65.7|63.3|0
1650285900000|2022-04-18 12:45:00|65.82|63.42|65.88|63.48|65.95|63.55|65.64|63.24|0
1650286200000|2022-04-18 12:50:00|65.85|63.45|65.4|63|66.01|63.61|65.28|62.88|0
1650286500000|2022-04-18 12:55:00|65.46|63.06|65.27|62.87|65.94|63.54|65.24|62.84|0
1650286800000|2022-04-18 13:00:00|65.24|62.84|66.24|63.84|66.33|63.93|65|62.6|0
1650287100000|2022-04-18 13:05:00|66.18|63.78|66.18|63.78|66.37|63.97|66.06|63.66|0
1650287400000|2022-04-18 13:10:00|66.21|63.81|66.73|64.33|66.73|64.33|66.12|63.72|0
1650287700000|2022-04-18 13:15:00|66.79|64.39|66.48|64.08|67.04|64.64|66.48|64.08|0
1650288000000|2022-04-18 13:20:00|66.42|64.02|66.67|64.27|66.73|64.33|66.42|64.02|0
1650288300000|2022-04-18 13:25:00|66.6|64.2|65.93|63.53|66.6|64.2|65.75|63.35|0
1650288600000|2022-04-18 13:30:00|66.36|63.96|68.9|66.5|71.18|68.78|66.24|63.84|0
1650288900000|2022-04-18 13:35:00|68.59|66.19|68.37|65.97|70.24|67.84|68.37|65.97|0
1650289200000|2022-04-18 13:40:00|68.24|65.84|68.81|66.41|70.02|67.62|66.99|64.59|0
1650289500000|2022-04-18 13:45:00|69.19|66.79|68.55|66.15|69.19|66.79|67.48|65.08|0
1650289800000|2022-04-18 13:50:00|68.81|66.41|66.24|63.84|68.87|66.47|65.69|63.29|0
1650290100000|2022-04-18 13:55:00|66.18|63.78|65.84|63.44|66.18|63.78|65.2|62.8|0
1650290400000|2022-04-18 14:00:00|65.62|63.22|66.79|64.39|67.23|64.83|64.29|61.89|0
1650290700000|2022-04-18 14:05:00|66.92|64.52|65.41|63.01|67.04|64.64|65|62.6|0
1650291000000|2022-04-18 14:10:00|65.47|63.07|67.82|65.42|68.13|65.73|65.29|62.89|0
1650291300000|2022-04-18 14:15:00|67.94|65.54|68.19|65.79|68.38|65.98|67.32|64.92|0
1650291600000|2022-04-18 14:20:00|68.26|65.86|70.48|68.08|70.61|68.21|68|65.6|0
1650291900000|2022-04-18 14:25:00|70.54|68.14|68.82|66.42|70.93|68.53|68.82|66.42|0
1650292200000|2022-04-18 14:30:00|69.14|66.74|69.96|67.56|69.96|67.56|68.95|66.55|0
1650292500000|2022-04-18 14:35:00|70.03|67.63|70.09|67.69|70.15|67.75|69.07|66.67|0
1650292800000|2022-04-18 14:40:00|70.35|67.95|70.22|67.82|70.93|68.53|69.77|67.37|0
1650293100000|2022-04-18 14:45:00|70.34|67.94|70.02|67.62|70.73|68.33|69.45|67.05|0
1650293400000|2022-04-18 14:50:00|69.96|67.56|68.56|66.16|70.02|67.62|68.31|65.91|0
1650293700000|2022-04-18 14:55:00|68.62|66.22|66.65|64.25|68.62|66.22|66|63.6|0
1650294000000|2022-04-18 15:00:00|66.62|64.22|67.31|64.91|67.31|64.91|66.06|63.66|0
1650294300000|2022-04-18 15:05:00|67.37|64.97|66.62|64.22|67.56|65.16|66.62|64.22|0
1650294600000|2022-04-18 15:10:00|66.49|64.09|66.43|64.03|66.99|64.59|66.31|63.91|0
1650294900000|2022-04-18 15:15:00|66.37|63.97|65.32|62.92|66.56|64.16|64.95|62.55|0
1650295200000|2022-04-18 15:20:00|65.38|62.98|63.68|61.28|65.63|63.23|63.62|61.22|0
1650295500000|2022-04-18 15:25:00|63.49|61.09|64.32|61.92|64.56|62.16|63.14|60.74|0
1650295800000|2022-04-18 15:30:00|64.26|61.86|63.84|61.44|64.5|62.1|63.36|60.96|0
1650296100000|2022-04-18 15:35:00|63.9|61.5|63.06|60.66|63.96|61.56|62.76|60.36|0
1650296400000|2022-04-18 15:40:00|63|60.6|63.23|60.83|63.47|61.07|62.58|60.18|0
1650296700000|2022-04-18 15:45:00|63.29|60.89|61.87|59.47|63.29|60.89|61.81|59.41|0
1650297000000|2022-04-18 15:50:00|61.93|59.53|62.93|60.53|62.93|60.53|61.75|59.35|0
1650297300000|2022-04-18 15:55:00|62.84|60.44|62.66|60.26|63.65|61.25|62.54|60.14|0
1650297600000|2022-04-18 16:00:00|62.6|60.2|62.01|59.61|62.84|60.44|61.54|59.14|0
1650297900000|2022-04-18 16:05:00|61.98|59.58|61.56|59.16|62.54|60.14|61.53|59.13|0
1650298200000|2022-04-18 16:10:00|61.47|59.07|60.54|58.14|61.71|59.31|60.25|57.85|0
1650298500000|2022-04-18 16:15:00|60.48|58.08|60.39|57.99|60.86|58.46|59.83|57.43|0
1650298800000|2022-04-18 16:20:00|60.33|57.93|60.68|58.28|60.74|58.34|60.22|57.82|0
1650299100000|2022-04-18 16:25:00|60.74|58.34|60.16|57.76|60.74|58.34|59.87|57.47|0
1650299400000|2022-04-18 16:30:00|60.1|57.7|60.21|57.81|60.5|58.1|59.64|57.24|0
1650299700000|2022-04-18 16:35:00|60.27|57.87|61.26|58.86|61.37|58.97|59.86|57.46|0
1650300000000|2022-04-18 16:40:00|61.43|59.03|61.9|59.5|62.02|59.62|60.5|58.1|0
1650300300000|2022-04-18 16:45:00|61.96|59.56|61.78|59.38|62.37|59.97|61.55|59.15|0
1650300600000|2022-04-18 16:50:00|61.84|59.44|62.72|60.32|62.9|60.5|61.72|59.32|0
1650300900000|2022-04-18 16:55:00|62.78|60.38|62.66|60.26|63.14|60.74|62.49|60.09|0
1650301200000|2022-04-18 17:00:00|62.78|60.38|62.66|60.26|62.96|60.56|62.31|59.91|0
1650301500000|2022-04-18 17:05:00|62.6|60.2|64.09|61.69|64.09|61.69|62.54|60.14|0
1650301800000|2022-04-18 17:10:00|64.15|61.75|64.27|61.87|65.06|62.66|64.09|61.69|0
1650302100000|2022-04-18 17:15:00|64.21|61.81|61.8|59.4|64.21|61.81|61.74|59.34|0
1650302400000|2022-04-18 17:20:00|61.86|59.46|62.75|60.35|63.11|60.71|61.57|59.17|0
1650302700000|2022-04-18 17:25:00|62.81|60.41|63.52|61.12|63.52|61.12|62.57|60.17|0
1650303000000|2022-04-18 17:30:00|63.46|61.06|66.67|64.27|66.7|64.3|63.34|60.94|0
1650303300000|2022-04-18 17:35:00|66.7|64.3|65.99|63.59|68.38|65.98|65.43|63.03|0
1650303600000|2022-04-18 17:40:00|66.17|63.77|66.36|63.96|66.42|64.02|65.74|63.34|0
1650303900000|2022-04-18 17:45:00|66.23|63.83|66.8|64.4|67.05|64.65|65.8|63.4|0
1650304200000|2022-04-18 17:50:00|66.73|64.33|66.54|64.14|67.44|65.04|66.16|63.76|0
1650304500000|2022-04-18 17:55:00|66.6|64.2|66.16|63.76|67.61|65.21|65.79|63.39|0
1650304800000|2022-04-18 18:00:00|66.38|63.98|66.41|64.01|67.13|64.73|65.97|63.57|0
1650305100000|2022-04-18 18:05:00|66.28|63.88|65.78|63.38|66.5|64.1|65.47|63.07|0
1650305400000|2022-04-18 18:10:00|65.72|63.32|65.72|63.32|65.72|63.32|64.98|62.58|0
1650305700000|2022-04-18 18:15:00|65.75|63.35|64.85|62.45|66.78|64.38|64|61.6|0
1650306000000|2022-04-18 18:20:00|64.4|62|66.96|64.56|66.96|64.56|64.16|61.76|0
1650306300000|2022-04-18 18:25:00|67.03|64.63|65.52|63.12|67.53|65.13|65.12|62.72|0
1650306600000|2022-04-18 18:30:00|65.58|63.18|66.27|63.87|66.39|63.99|65.49|63.09|0
1650306900000|2022-04-18 18:35:00|66.3|63.9|65.95|63.55|66.83|64.43|65.77|63.37|0
1650307200000|2022-04-18 18:40:00|66.02|63.62|65.27|62.87|66.39|63.99|65.08|62.68|0
1650307500000|2022-04-18 18:45:00|65.33|62.93|64.96|62.56|65.46|63.06|64.35|61.95|0
1650307800000|2022-04-18 18:50:00|64.84|62.44|65.45|63.05|65.95|63.55|64.71|62.31|0
1650308100000|2022-04-18 18:55:00|65.36|62.96|64.28|61.88|65.45|63.05|64.1|61.7|0
1650308400000|2022-04-18 19:00:00|64.16|61.76|63.49|61.09|64.59|62.19|63.37|60.97|0
1650308700000|2022-04-18 19:05:00|63.55|61.15|63.3|60.9|64.16|61.76|63.06|60.66|0
1650309000000|2022-04-18 19:10:00|63.43|61.03|62.64|60.24|64.03|61.63|62.1|59.7|0
1650309300000|2022-04-18 19:15:00|62.7|60.3|62.22|59.82|63.3|60.9|62.1|59.7|0
1650309600000|2022-04-18 19:20:00|62.25|59.85|61.51|59.11|62.82|60.42|61.21|58.81|0
1650309900000|2022-04-18 19:25:00|61.5|59.1|61.69|59.29|62.02|59.62|60.78|58.38|0
1650310200000|2022-04-18 19:30:00|61.6|59.2|59.79|57.39|61.6|59.2|59.56|57.16|0
1650310500000|2022-04-18 19:35:00|59.73|57.33|59.61|57.21|59.96|57.56|58.64|56.24|0
1650310800000|2022-04-18 19:40:00|59.66|57.26|60.13|57.73|60.65|58.25|59.09|56.69|0
1650311100000|2022-04-18 19:45:00|59.89|57.49|59.38|56.5|59.96|57.49|59.09|56.33|0
1650311400000|2022-04-18 19:50:00|59.33|56.45|61.63|58.75|61.81|58.93|58.87|55.99|0
1650311700000|2022-04-18 19:55:00|61.57|58.69|64.64|61.76|64.64|61.76|61.46|58.58|0
1650312000000|2022-04-18 20:00:00|64.88|62|66.62|64.22|66.62|64.22|64.76|61.88|0
1650312300000|2022-04-18 20:05:00|66.56|64.16|66.5|64.1|67.52|65.12|65.95|63.55|0
1650312600000|2022-04-18 20:10:00|66.56|64.16|66.31|63.91|66.72|64.32|66.06|63.66|0
1650312900000|2022-04-18 20:15:00|66.56|64.16|67.39|64.59|67.77|64.97|66.56|63.83|0
1650313200000|2022-04-18 20:20:00|67.45|64.65|67.51|64.71|67.6|64.8|67.38|64.58|0
1650313500000|2022-04-18 20:25:00|67.38|64.58|66.94|64.14|67.38|64.58|66.69|63.89|0
1650313800000|2022-04-18 20:30:00|66.88|64.08|66.69|63.89|66.88|64.08|66.38|63.58|0
1650314100000|2022-04-18 20:35:00|66.75|63.95|66.75|63.95|66.88|64.08|66.69|63.89|0
1650314400000|2022-04-18 20:40:00|66.81|64.01|66.94|64.14|66.94|64.14|66.81|64.01|0
1650314700000|2022-04-18 20:45:00|66.87|64.07|66.5|63.7|67.06|64.26|66.5|63.7|0
1650315000000|2022-04-18 20:50:00|66.56|63.76|66.5|63.7|66.62|63.82|66.5|63.7|0
1650315300000|2022-04-18 20:55:00|66.88|64.08|66.85|64.05|66.95|64.15|66.85|64.05|0
1650315600000|2022-04-18 21:00:00|66.84|64.04|67.11|64.31|67.14|64.34|66.84|64.04|0
1650315900000|2022-04-18 21:05:00|67.12|64.32|67.04|64.24|67.12|64.32|67.04|64.24|0
1650316200000|2022-04-18 21:10:00|67.08|64.28|66.92|64.12|67.08|64.28|66.85|64.05|0
1650316500000|2022-04-18 21:15:00|66.93|64.13|66.83|64.03|66.93|64.13|66.8|64|0
1650316800000|2022-04-18 21:20:00|66.82|64.02|67.01|64.21|67.01|64.21|66.82|64.02|0
1650317100000|2022-04-18 21:25:00|67.02|64.22|66.88|64.08|67.03|64.23|66.87|64.07|0
1650317400000|2022-04-18 21:30:00|66.87|64.07|66.89|64.09|66.89|64.09|66.85|64.05|0
1650317700000|2022-04-18 21:35:00|66.92|64.12|67.04|64.24|67.04|64.24|66.9|64.1|0
1650318000000|2022-04-18 21:40:00|67.06|64.26|67.13|64.33|67.14|64.34|67.02|64.22|0
1650318300000|2022-04-18 21:45:00|67.14|64.34|67.06|64.26|67.18|64.38|67.06|64.26|0
1650318600000|2022-04-18 21:50:00|67.13|64.33|67.18|64.38|67.27|64.47|67.06|64.26|0
1650318900000|2022-04-18 21:55:00|67.14|64.34|67.15|64.35|67.3|64.5|67.14|64.34|0
1650319200000|2022-04-18 22:00:00|67.08|64.28|67.11|64.31|67.3|64.5|66.67|63.87|0
1650319500000|2022-04-18 22:05:00|67.17|64.37|66.61|63.81|67.17|64.37|66.61|63.81|0
1650319800000|2022-04-18 22:10:00|66.55|63.75|66.98|64.18|67.05|64.25|66.48|63.68|0
1650320100000|2022-04-18 22:15:00|67.01|64.21|66.79|63.99|67.11|64.31|66.67|63.87|0
1650320400000|2022-04-18 22:20:00|66.89|64.09|67.17|64.37|67.17|64.37|66.79|63.99|0
1650320700000|2022-04-18 22:25:00|67.23|64.43|67.42|64.62|67.42|64.62|67.17|64.37|0
1650321000000|2022-04-18 22:30:00|67.35|64.55|67.73|64.93|67.98|65.18|67.35|64.55|0
1650321300000|2022-04-18 22:35:00|67.67|64.87|67.54|64.74|67.92|65.12|67.48|64.68|0
1650321600000|2022-04-18 22:40:00|67.51|64.71|67.35|64.55|67.67|64.87|67.35|64.55|0
1650321900000|2022-04-18 22:45:00|67.41|64.61|67.41|64.61|67.47|64.67|67.29|64.49|0
1650322200000|2022-04-18 22:50:00|67.47|64.67|67.28|64.48|67.47|64.67|67.28|64.48|0
1650322500000|2022-04-18 22:55:00|67.35|64.55|67.09|64.29|67.35|64.55|67.09|64.29|0
1650322800000|2022-04-18 23:00:00|67.16|64.36|67.59|64.79|67.72|64.92|67.16|64.36|0
1650323100000|2022-04-18 23:05:00|67.53|64.73|67.28|64.48|67.59|64.79|67.28|64.48|0
1650323400000|2022-04-18 23:10:00|67.34|64.54|67.15|64.35|67.34|64.54|67.06|64.26|0
1650323700000|2022-04-18 23:15:00|67.21|64.41|67.15|64.35|67.46|64.66|67.09|64.29|0
1650324000000|2022-04-18 23:20:00|67.21|64.41|67.15|64.35|67.34|64.54|67.02|64.22|0
1650324300000|2022-04-18 23:25:00|67.11|64.31|66.83|64.03|67.15|64.35|66.83|64.03|0
1650324600000|2022-04-18 23:30:00|66.77|63.97|66.89|64.09|66.89|64.09|66.71|63.91|0
1650324900000|2022-04-18 23:35:00|66.96|64.16|66.83|64.03|66.96|64.16|66.64|63.84|0
1650325200000|2022-04-18 23:40:00|66.89|64.09|67.01|64.21|67.01|64.21|66.89|64.09|0
1650325500000|2022-04-18 23:45:00|67.14|64.34|68.34|65.54|68.75|65.95|67.14|64.34|0
1650325800000|2022-04-18 23:50:00|68.4|65.6|69.36|66.56|69.49|66.69|68.28|65.48|0
1650326100000|2022-04-18 23:55:00|69.43|66.63|69.75|66.95|69.75|66.95|69.42|66.62|0
1650326400000|2022-04-19 00:00:00|69.68|66.88|69.17|66.37|69.68|66.88|69.17|66.37|0
1650326700000|2022-04-19 00:05:00|69.2|66.4|69.16|66.36|69.49|66.69|68.97|66.17|0
1650327000000|2022-04-19 00:10:00|69.1|66.3|69.35|66.55|69.55|66.75|69.03|66.23|0
1650327300000|2022-04-19 00:15:00|69.32|66.52|68.84|66.04|69.35|66.55|68.58|65.78|0
1650327600000|2022-04-19 00:20:00|68.9|66.1|68.8|66|68.9|66.1|68.65|65.85|0
1650327900000|2022-04-19 00:25:00|68.84|66.04|68.77|65.97|68.97|66.17|68.71|65.91|0
1650328200000|2022-04-19 00:30:00|68.8|66|68.71|65.91|68.9|66.1|68.45|65.65|0
1650328500000|2022-04-19 00:35:00|68.64|65.84|68.51|65.71|68.71|65.91|68.51|65.71|0
1650328800000|2022-04-19 00:40:00|68.54|65.74|67.69|64.89|68.54|65.74|67.69|64.89|0
1650329100000|2022-04-19 00:45:00|67.62|64.82|66.06|63.26|67.69|64.89|66|63.2|0
1650329400000|2022-04-19 00:50:00|66.09|63.29|66.12|63.32|66.24|63.44|65.44|62.64|0
1650329700000|2022-04-19 00:55:00|66.08|63.28|66.05|63.25|66.24|63.44|65.56|62.76|0
1650330000000|2022-04-19 01:00:00|65.93|63.13|65.56|62.76|66.12|63.32|65.07|62.27|0
1650330300000|2022-04-19 01:05:00|65.62|62.82|65.8|63|65.8|63|65.31|62.51|0
1650330600000|2022-04-19 01:10:00|65.74|62.94|66.42|63.62|66.61|63.81|65.62|62.82|0
1650330900000|2022-04-19 01:15:00|66.3|63.5|65.89|63.09|66.42|63.62|65.74|62.94|0
1650331200000|2022-04-19 01:20:00|65.86|63.06|66.61|63.81|66.61|63.81|65.74|62.94|0
1650331500000|2022-04-19 01:25:00|66.67|63.87|66.79|63.99|66.79|63.99|66.51|63.71|0
1650331800000|2022-04-19 01:30:00|66.73|63.93|66.91|64.11|67.13|64.33|66.67|63.87|0
1650332100000|2022-04-19 01:35:00|66.98|64.18|67.13|64.33|67.16|64.36|66.85|64.05|0
1650332400000|2022-04-19 01:40:00|67.07|64.27|66.6|63.8|67.16|64.36|66.47|63.67|0
1650332700000|2022-04-19 01:45:00|66.57|63.77|67.22|64.42|67.35|64.55|66.29|63.49|0
1650333000000|2022-04-19 01:50:00|67.16|64.36|66.97|64.17|67.16|64.36|66.63|63.83|0
1650333300000|2022-04-19 01:55:00|66.91|64.11|66.62|63.82|67.13|64.33|66.53|63.73|0
1650333600000|2022-04-19 02:00:00|66.59|63.79|66.72|63.92|66.72|63.92|66.34|63.54|0
1650333900000|2022-04-19 02:05:00|66.68|63.88|66.34|63.54|66.68|63.88|66.28|63.48|0
1650334200000|2022-04-19 02:10:00|66.28|63.48|65.84|63.04|66.4|63.6|65.72|62.92|0
1650334500000|2022-04-19 02:15:00|65.9|63.1|66.31|63.51|66.34|63.54|65.84|63.04|0
1650334800000|2022-04-19 02:20:00|66.28|63.48|66.15|63.35|66.28|63.48|66.03|63.23|0
1650335100000|2022-04-19 02:25:00|66.12|63.32|65.74|62.94|66.21|63.41|65.71|62.91|0
1650335400000|2022-04-19 02:30:00|65.71|62.91|65.9|63.1|65.9|63.1|65.65|62.85|0
1650335700000|2022-04-19 02:35:00|65.84|63.04|66.46|63.66|66.52|63.72|65.84|63.04|0
1650336000000|2022-04-19 02:40:00|66.45|63.65|66.39|63.59|66.45|63.65|66.21|63.41|0
1650336300000|2022-04-19 02:45:00|66.33|63.53|66.45|63.65|66.64|63.84|66.33|63.53|0
1650336600000|2022-04-19 02:50:00|66.48|63.68|66.64|63.84|66.67|63.87|66.39|63.59|0
1650336900000|2022-04-19 02:55:00|66.57|63.77|66.45|63.65|66.57|63.77|66.26|63.46|0
1650337200000|2022-04-19 03:00:00|66.48|63.68|66.57|63.77|66.63|63.83|66.38|63.58|0
1650337500000|2022-04-19 03:05:00|66.54|63.74|66.57|63.77|66.63|63.83|66.41|63.61|0
1650337800000|2022-04-19 03:10:00|66.63|63.83|67.01|64.21|67.13|64.33|66.51|63.71|0
1650338100000|2022-04-19 03:15:00|66.94|64.14|67.32|64.52|67.32|64.52|66.94|64.14|0
1650338400000|2022-04-19 03:20:00|67.38|64.58|68.27|65.47|68.39|65.59|67.32|64.52|0
1650338700000|2022-04-19 03:25:00|68.33|65.53|68.33|65.53|68.33|65.53|68.07|65.27|0
1650339000000|2022-04-19 03:30:00|68.46|65.66|68.39|65.59|68.68|65.88|68.33|65.53|0
1650339300000|2022-04-19 03:35:00|68.45|65.65|68.45|65.65|68.58|65.78|68.33|65.53|0
1650339600000|2022-04-19 03:40:00|68.42|65.62|68.39|65.59|68.58|65.78|68.32|65.52|0
1650339900000|2022-04-19 03:45:00|68.32|65.52|68|65.2|68.32|65.52|67.63|64.83|0
1650340200000|2022-04-19 03:50:00|67.97|65.17|68|65.2|68.19|65.39|67.94|65.14|0
1650340500000|2022-04-19 03:55:00|67.94|65.14|67.94|65.14|68.06|65.26|67.87|65.07|0
1650340800000|2022-04-19 04:00:00|68|65.2|67.62|64.82|68.06|65.26|67.62|64.82|0
1650341100000|2022-04-19 04:05:00|67.68|64.88|67.74|64.94|68|65.2|67.68|64.88|0
1650341400000|2022-04-19 04:10:00|67.81|65.01|67.62|64.82|67.87|65.07|67.55|64.75|0
1650341700000|2022-04-19 04:15:00|67.58|64.78|67.8|65|67.87|65.07|67.49|64.69|0
1650342000000|2022-04-19 04:20:00|67.74|64.94|67.61|64.81|67.8|65|67.58|64.78|0
1650342300000|2022-04-19 04:25:00|67.55|64.75|67.55|64.75|67.67|64.87|67.42|64.62|0
1650342600000|2022-04-19 04:30:00|67.51|64.71|67.67|64.87|67.67|64.87|67.36|64.56|0
1650342900000|2022-04-19 04:35:00|67.8|65|67.54|64.74|67.8|65|67.54|64.74|0
1650343200000|2022-04-19 04:40:00|67.48|64.68|67.73|64.93|67.73|64.93|67.42|64.62|0
1650343500000|2022-04-19 04:45:00|67.7|64.9|67.79|64.99|67.82|65.02|67.67|64.87|0
1650343800000|2022-04-19 04:50:00|67.73|64.93|67.98|65.18|68.05|65.25|67.67|64.87|0
1650344100000|2022-04-19 04:55:00|68.01|65.21|68.11|65.31|68.23|65.43|67.98|65.18|0
1650344400000|2022-04-19 05:00:00|68.04|65.24|67.6|64.8|68.3|65.5|67.6|64.8|0
1650344700000|2022-04-19 05:05:00|67.66|64.86|67.16|64.36|67.66|64.86|67.09|64.29|0
1650345000000|2022-04-19 05:10:00|67.22|64.42|67.09|64.29|67.34|64.54|67.03|64.23|0
1650345300000|2022-04-19 05:15:00|67.15|64.35|66.96|64.16|67.15|64.35|66.78|63.98|0
1650345600000|2022-04-19 05:20:00|66.9|64.1|66.96|64.16|66.96|64.16|66.84|64.04|0
1650345900000|2022-04-19 05:25:00|66.9|64.1|67.15|64.35|67.21|64.41|66.9|64.1|0
1650346200000|2022-04-19 05:30:00|67.09|64.29|66.9|64.1|67.15|64.35|66.9|64.1|0
1650346500000|2022-04-19 05:35:00|66.83|64.03|67.08|64.28|67.15|64.35|66.77|63.97|0
1650346800000|2022-04-19 05:40:00|67.02|64.22|67.21|64.41|67.4|64.6|66.92|64.12|0
1650347100000|2022-04-19 05:45:00|67.27|64.47|67.08|64.28|67.33|64.53|66.95|64.15|0
1650347400000|2022-04-19 05:50:00|67.14|64.34|67.46|64.66|67.55|64.75|67.08|64.28|0
1650347700000|2022-04-19 05:55:00|67.52|64.72|66.76|63.96|67.52|64.72|66.76|63.96|0
1650348000000|2022-04-19 06:00:00|66.7|63.9|66.76|63.96|67.11|64.31|66.14|63.34|0
1650348300000|2022-04-19 06:05:00|66.89|64.09|67.77|64.97|68.02|65.22|66.26|63.46|0
1650348600000|2022-04-19 06:10:00|67.7|64.9|68.08|65.28|68.08|65.28|67.45|64.65|0
1650348900000|2022-04-19 06:15:00|68.14|65.34|68.24|65.44|68.78|65.98|67.7|64.9|0
1650349200000|2022-04-19 06:20:00|68.21|65.41|68.75|65.95|69.1|66.3|68.21|65.41|0
1650349500000|2022-04-19 06:25:00|68.78|65.98|68.53|65.73|69.63|66.83|68.46|65.66|0
1650349800000|2022-04-19 06:30:00|68.46|65.66|68.21|65.41|68.53|65.73|67.89|65.09|0
1650350100000|2022-04-19 06:35:00|68.27|65.47|67.95|65.15|68.3|65.5|67.86|65.06|0
1650350400000|2022-04-19 06:40:00|68.02|65.22|68.27|65.47|68.33|65.53|67.89|65.09|0
1650350700000|2022-04-19 06:45:00|68.2|65.4|68.08|65.28|68.33|65.53|67.92|65.12|0
1650351000000|2022-04-19 06:50:00|68.04|65.24|67.76|64.96|68.2|65.4|67.69|64.89|0
1650351300000|2022-04-19 06:55:00|67.88|65.08|67.76|64.96|67.88|65.08|67.38|64.58|0
1650351600000|2022-04-19 07:00:00|67.69|64.89|67.22|63.86|67.69|64.89|65.81|63.01|0
1650351900000|2022-04-19 07:05:00|66.98|64.1|66.47|63.59|67.48|64.6|66.1|63.22|0
1650352200000|2022-04-19 07:10:00|66.35|63.47|64.74|61.86|66.35|63.47|64.74|61.86|0
1650352500000|2022-04-19 07:15:00|64.68|61.8|65.08|62.2|65.29|62.41|64.5|61.62|0
1650352800000|2022-04-19 07:20:00|65.05|62.17|65.14|62.26|65.32|62.44|64.5|61.62|0
1650353100000|2022-04-19 07:25:00|65.23|62.35|64.92|62.04|65.35|62.47|64.86|61.98|0
1650353400000|2022-04-19 07:30:00|64.98|62.1|64.52|61.64|65.35|62.47|64.49|61.61|0
1650353700000|2022-04-19 07:35:00|64.49|61.61|64.06|61.18|64.61|61.73|63.58|60.7|0
1650354000000|2022-04-19 07:40:00|64.03|61.15|64.12|61.24|64.27|61.39|63.64|60.76|0
1650354300000|2022-04-19 07:45:00|64.06|61.18|65.07|62.19|65.16|62.28|64|61.12|0
1650354600000|2022-04-19 07:50:00|65.1|62.22|65.28|62.4|65.34|62.46|65.04|62.16|0
1650354900000|2022-04-19 07:55:00|65.47|62.59|66.39|63.51|66.83|63.95|65.47|62.59|0
1650355200000|2022-04-19 08:00:00|66.27|63.39|66.64|63.76|67.02|64.14|66.27|63.39|0
1650355500000|2022-04-19 08:05:00|66.7|63.82|67.05|64.17|67.84|64.96|66.58|63.7|0
1650355800000|2022-04-19 08:10:00|67.08|64.2|65.67|62.79|67.36|64.48|65.61|62.73|0
1650356100000|2022-04-19 08:15:00|65.74|62.86|66.57|63.69|66.88|64|65.74|62.86|0
1650356400000|2022-04-19 08:20:00|66.51|63.63|66.95|64.55|67.2|64.8|66.44|63.56|0
1650356700000|2022-04-19 08:25:00|66.92|64.52|66.92|64.52|67.33|64.93|66.67|64.27|0
1650357000000|2022-04-19 08:30:00|67.11|64.71|67.04|64.64|67.52|65.12|66.7|64.3|0
1650357300000|2022-04-19 08:35:00|67.07|64.67|67.14|64.74|67.71|65.31|66.76|64.36|0
1650357600000|2022-04-19 08:40:00|67.07|64.67|66.07|63.67|67.26|64.86|65.98|63.58|0
1650357900000|2022-04-19 08:45:00|65.95|63.55|63.37|60.97|66.13|63.73|63.07|60.67|0
1650358200000|2022-04-19 08:50:00|63.25|60.85|62.95|60.07|63.85|61.21|62.77|59.89|0
1650358500000|2022-04-19 08:55:00|62.83|59.95|63.49|60.61|63.88|61|61.98|59.1|0
1650358800000|2022-04-19 09:00:00|63.4|60.52|63.13|60.25|63.52|60.64|62.77|59.89|0
1650359100000|2022-04-19 09:05:00|63.07|60.19|63.13|60.25|63.31|60.43|62.86|59.98|0
1650359400000|2022-04-19 09:10:00|63.19|60.31|62.62|59.74|63.25|60.37|62.35|59.47|0
1650359700000|2022-04-19 09:15:00|62.59|59.71|62.65|59.77|62.83|59.95|62.29|59.41|0
1650360000000|2022-04-19 09:20:00|62.59|59.71|61.87|58.99|62.94|60.06|61.82|58.94|0
1650360300000|2022-04-19 09:25:00|61.82|58.94|61.43|58.55|61.99|59.11|61.23|58.35|0
1650360600000|2022-04-19 09:30:00|61.29|58.41|62.08|59.2|62.19|59.31|60.94|58.06|0
1650360900000|2022-04-19 09:35:00|62.1|59.22|61.9|59.02|62.67|59.79|61.72|58.84|0
1650361200000|2022-04-19 09:40:00|61.96|59.08|62.07|59.19|62.25|59.37|61.54|58.66|0
1650361500000|2022-04-19 09:45:00|62.04|59.16|62.07|59.19|62.25|59.37|62.01|59.13|0
1650361800000|2022-04-19 09:50:00|62.13|59.25|61.27|58.39|62.19|59.31|61.19|58.31|0
1650362100000|2022-04-19 09:55:00|61.36|58.48|62.39|59.51|62.42|59.54|61.36|58.48|0
1650362400000|2022-04-19 10:00:00|62.36|59.48|61.71|59.31|62.66|59.78|61.68|58.95|0
1650362700000|2022-04-19 10:05:00|61.77|59.37|61.47|59.07|61.77|59.37|61.47|59.07|0
1650363000000|2022-04-19 10:10:00|61.53|59.13|61.88|59.48|61.88|59.48|61.12|58.72|0
1650363300000|2022-04-19 10:15:00|61.82|59.42|62.59|60.19|62.71|60.31|61.82|59.42|0
1650363600000|2022-04-19 10:20:00|62.53|60.13|63.13|60.73|63.13|60.73|62.53|60.13|0
1650363900000|2022-04-19 10:25:00|63.31|60.91|62.95|60.55|63.31|60.91|62.95|60.55|0
1650364200000|2022-04-19 10:30:00|62.89|60.49|62.53|60.13|62.95|60.55|62.53|60.13|0
1650364500000|2022-04-19 10:35:00|62.65|60.25|62.82|60.42|62.88|60.48|62.58|60.18|0
1650364800000|2022-04-19 10:40:00|62.76|60.36|63.42|61.02|63.48|61.08|62.46|60.06|0
1650365100000|2022-04-19 10:45:00|63.3|60.9|62.64|60.24|63.3|60.9|62.46|60.06|0
1650365400000|2022-04-19 10:50:00|62.7|60.3|63.3|60.9|63.3|60.9|62.52|60.12|0
1650365700000|2022-04-19 10:55:00|63.24|60.84|63.74|61.34|63.84|61.44|62.88|60.48|0
1650366000000|2022-04-19 11:00:00|63.9|61.5|64.44|62.04|64.62|62.22|63.72|61.32|0
1650366300000|2022-04-19 11:05:00|64.5|62.1|64.32|61.92|64.62|62.22|64.01|61.61|0
1650366600000|2022-04-19 11:10:00|64.29|61.89|64.13|61.73|64.32|61.92|63.95|61.55|0
1650366900000|2022-04-19 11:15:00|64.26|61.86|64.31|61.91|64.86|62.46|64.01|61.61|0
1650367200000|2022-04-19 11:20:00|64.19|61.79|63.72|61.32|64.31|61.91|63.37|60.97|0
1650367500000|2022-04-19 11:25:00|63.78|61.38|63.29|60.89|64.08|61.68|63.23|60.83|0
1650367800000|2022-04-19 11:30:00|63.35|60.95|63.41|61.01|63.59|61.19|63.23|60.83|0
1650368100000|2022-04-19 11:35:00|63.38|60.98|62.75|60.35|63.41|61.01|62.48|60.08|0
1650368400000|2022-04-19 11:40:00|62.81|60.41|62.99|60.59|63.35|60.95|62.69|60.29|0
1650368700000|2022-04-19 11:45:00|63.05|60.65|63.44|61.04|63.53|61.13|63.05|60.65|0
1650369000000|2022-04-19 11:50:00|63.47|61.07|64.37|61.97|64.56|62.16|63.47|61.07|0
1650369300000|2022-04-19 11:55:00|64.44|62.04|64.31|61.91|64.68|62.28|64.07|61.67|0
1650369600000|2022-04-19 12:00:00|64.37|61.97|64.31|61.91|64.37|61.97|63.82|61.42|0
1650369900000|2022-04-19 12:05:00|64.25|61.85|65.1|62.7|65.1|62.7|64.22|61.82|0
1650370200000|2022-04-19 12:10:00|65.04|62.64|64.98|62.58|65.41|63.01|64.92|62.52|0
1650370500000|2022-04-19 12:15:00|65.04|62.64|64.47|62.07|65.4|63|64.34|61.94|0
1650370800000|2022-04-19 12:20:00|64.56|62.16|63.98|61.58|64.71|62.31|63.79|61.39|0
1650371100000|2022-04-19 12:25:00|63.92|61.52|64.22|61.82|64.22|61.82|63.67|61.27|0
1650371400000|2022-04-19 12:30:00|64.16|61.76|64.71|62.31|64.89|62.49|64.1|61.7|0
1650371700000|2022-04-19 12:35:00|64.77|62.37|63.97|61.57|64.89|62.49|63.61|61.21|0
1650372000000|2022-04-19 12:40:00|63.91|61.51|63.79|61.39|64.21|61.81|63.61|61.21|0
1650372300000|2022-04-19 12:45:00|63.61|61.21|62.88|60.48|63.79|61.39|62.88|60.48|0
1650372600000|2022-04-19 12:50:00|62.94|60.54|63.06|60.66|63.18|60.78|62.88|60.48|0
1650372900000|2022-04-19 12:55:00|63|60.6|63.24|60.84|63.24|60.84|62.88|60.48|0
1650373200000|2022-04-19 13:00:00|63.18|60.78|63.06|60.66|63.72|61.32|62.94|60.54|0
1650373500000|2022-04-19 13:05:00|63|60.6|62.34|59.94|63|60.6|61.27|58.87|0
1650373800000|2022-04-19 13:10:00|62.28|59.88|62.51|60.11|62.69|60.29|62.04|59.64|0
1650374100000|2022-04-19 13:15:00|62.57|60.17|62.45|60.05|62.87|60.47|62.45|60.05|0
1650374400000|2022-04-19 13:20:00|62.39|59.99|63.41|61.01|63.41|61.01|62.16|59.76|0
1650374700000|2022-04-19 13:25:00|63.47|61.07|63.5|61.1|63.59|61.19|62.36|59.96|0
1650375000000|2022-04-19 13:30:00|63.53|61.13|65.48|63.08|65.92|63.52|63.17|60.77|0
1650375300000|2022-04-19 13:35:00|65.55|63.15|64.01|61.61|65.98|63.58|63.95|61.55|0
1650375600000|2022-04-19 13:40:00|63.71|61.31|67.48|65.08|68.24|65.84|63.53|61.13|0
1650375900000|2022-04-19 13:45:00|67.86|65.46|67.08|64.68|68.88|66.48|66.7|64.3|0
1650376200000|2022-04-19 13:50:00|67.4|65|70.03|67.63|70.23|67.83|66.7|64.3|0
1650376500000|2022-04-19 13:55:00|69.77|67.37|71.67|69.27|71.67|69.27|69.77|67.37|0
1650376800000|2022-04-19 14:00:00|71.81|69.41|72|69.6|72.4|70|71.01|68.61|0
1650377100000|2022-04-19 14:05:00|71.94|69.54|73.5|71.1|76.05|73.65|71.74|69.34|0
1650377400000|2022-04-19 14:10:00|73.63|71.23|74.99|72.59|75.4|73|73.5|71.1|0
1650377700000|2022-04-19 14:15:00|74.92|72.52|74.58|72.18|75.4|73|73.63|71.23|0
1650378000000|2022-04-19 14:20:00|74.64|72.24|75.6|73.2|75.74|73.34|74.24|71.84|0
1650378300000|2022-04-19 14:25:00|75.67|73.27|75.33|72.93|76.87|74.47|74.99|72.59|0
1650378600000|2022-04-19 14:30:00|75.68|73.28|75.81|73.41|76.37|73.97|75.4|73|0
1650378900000|2022-04-19 14:35:00|75.85|73.45|76.3|73.9|76.37|73.97|74.85|72.45|0
1650379200000|2022-04-19 14:40:00|76.26|73.86|78.91|76.51|79.37|76.97|76.02|73.62|0
1650379500000|2022-04-19 14:45:00|79.01|76.61|79.86|77.46|80.43|78.03|78.94|76.54|0
1650379800000|2022-04-19 14:50:00|79.79|77.39|78.24|75.84|80|77.6|78.24|75.84|0
1650380100000|2022-04-19 14:55:00|78.31|75.91|78.59|76.19|79.43|77.03|78.03|75.63|0
1650380400000|2022-04-19 15:00:00|78.44|76.04|79.39|76.99|79.53|77.13|78.09|75.69|0
1650380700000|2022-04-19 15:05:00|79.53|77.13|79.88|77.48|80.52|78.12|79.25|76.85|0
1650381000000|2022-04-19 15:10:00|79.95|77.55|79.67|77.27|80.16|77.76|79.46|77.06|0
1650381300000|2022-04-19 15:15:00|79.74|77.34|79.59|77.19|81.31|78.91|79.38|76.98|0
1650381600000|2022-04-19 15:20:00|79.66|77.26|81.23|78.83|81.3|78.9|79.17|76.77|0
1650381900000|2022-04-19 15:25:00|81.16|78.76|81.04|78.64|81.58|79.18|80.16|77.76|0
1650382200000|2022-04-19 15:30:00|80.9|78.5|80.04|77.64|81.4|79|79.69|77.29|0
1650382500000|2022-04-19 15:35:00|80.11|77.71|81.18|78.78|81.18|78.78|79.9|77.5|0
1650382800000|2022-04-19 15:40:00|81.11|78.71|81.25|78.85|81.54|79.14|80.75|78.35|0
1650383100000|2022-04-19 15:45:00|81.32|78.92|81.18|78.78|81.4|79|80.82|78.42|0
1650383400000|2022-04-19 15:50:00|81.25|78.85|82.11|79.71|82.55|80.15|81.25|78.85|0
1650383700000|2022-04-19 15:55:00|82.04|79.64|80.96|78.56|82.11|79.71|80.82|78.42|0
1650384000000|2022-04-19 16:00:00|81.03|78.63|80.89|78.49|81.1|78.7|80.1|77.7|0
1650384300000|2022-04-19 16:05:00|80.96|78.56|81.31|78.91|81.31|78.91|80.53|78.13|0
1650384600000|2022-04-19 16:10:00|81.17|78.77|80.74|78.34|81.31|78.91|80.6|78.2|0
1650384900000|2022-04-19 16:15:00|80.81|78.41|80.95|78.55|81.03|78.63|80.38|77.98|0
1650385200000|2022-04-19 16:20:00|80.88|78.48|81.52|79.12|81.67|79.27|80.88|78.48|0
1650385500000|2022-04-19 16:25:00|81.45|79.05|80.52|78.12|81.81|79.41|80.31|77.91|0
1650385800000|2022-04-19 16:30:00|80.59|78.19|80.73|78.33|80.88|78.48|80.16|77.76|0
1650386100000|2022-04-19 16:35:00|80.8|78.4|79.24|76.84|81.02|78.62|79.17|76.77|0
1650386400000|2022-04-19 16:40:00|79.31|76.91|79.8|77.4|80.09|77.69|79.17|76.77|0
1650386700000|2022-04-19 16:45:00|79.66|77.26|79.94|77.54|80.09|77.69|79.38|76.98|0
1650387000000|2022-04-19 16:50:00|79.87|77.47|80.51|78.11|80.87|78.47|79.8|77.4|0
1650387300000|2022-04-19 16:55:00|80.44|78.04|79.94|77.54|80.72|78.32|79.87|77.47|0
1650387600000|2022-04-19 17:00:00|80.15|77.75|80.29|77.89|80.72|78.32|79.8|77.4|0
1650387900000|2022-04-19 17:05:00|80.22|77.82|79.65|77.25|80.65|78.25|79.65|77.25|0
1650388200000|2022-04-19 17:10:00|79.72|77.32|79.93|77.53|79.94|77.54|79.37|76.97|0
1650388500000|2022-04-19 17:15:00|79.86|77.46|80.15|77.75|80.43|78.03|79.72|77.32|0
1650388800000|2022-04-19 17:20:00|80.07|77.67|79.79|77.39|80.71|78.31|79.79|77.39|0
1650389100000|2022-04-19 17:25:00|79.86|77.46|78.03|75.63|79.86|77.46|77.89|75.49|0
1650389400000|2022-04-19 17:30:00|77.96|75.56|79.22|76.82|79.57|77.17|77.96|75.56|0
1650389700000|2022-04-19 17:35:00|79.36|76.96|79.36|76.96|79.43|77.03|79.08|76.68|0
1650390000000|2022-04-19 17:40:00|79.39|76.99|78.65|76.25|79.43|77.03|78.65|76.25|0
1650390300000|2022-04-19 17:45:00|78.73|76.33|79.99|77.59|79.99|77.59|78.23|75.83|0
1650390600000|2022-04-19 17:50:00|79.85|77.45|80.85|78.45|81.28|78.88|79.85|77.45|0
1650390900000|2022-04-19 17:55:00|80.92|78.52|80.49|78.09|81.27|78.87|80.42|78.02|0
1650391200000|2022-04-19 18:00:00|80.42|78.02|80.13|77.73|80.63|78.23|79.85|77.45|0
1650391500000|2022-04-19 18:05:00|80.06|77.66|79.56|77.16|80.63|78.23|79.35|76.95|0
1650391800000|2022-04-19 18:10:00|79.7|77.3|78.57|76.17|79.7|77.3|77.46|75.06|0
1650392100000|2022-04-19 18:15:00|78.5|76.1|77.67|75.27|78.5|76.1|77.67|75.27|0
1650392400000|2022-04-19 18:20:00|77.73|75.33|78.78|76.38|78.92|76.52|77.46|75.06|0
1650392700000|2022-04-19 18:25:00|78.71|76.31|78.78|76.38|78.88|76.48|77.59|75.19|0
1650393000000|2022-04-19 18:30:00|78.71|76.31|78.43|76.03|79.48|77.08|78.22|75.82|0
1650393300000|2022-04-19 18:35:00|78.5|76.1|79.97|77.57|80.12|77.72|78.29|75.89|0
1650393600000|2022-04-19 18:40:00|79.9|77.5|80.26|77.86|80.54|78.14|79.62|77.22|0
1650393900000|2022-04-19 18:45:00|80.33|77.93|80.25|77.85|80.43|78.03|79.83|77.43|0
1650394200000|2022-04-19 18:50:00|80.33|77.93|80.25|77.85|81.25|78.85|79.97|77.57|0
1650394500000|2022-04-19 18:55:00|80.22|77.82|81.18|78.78|81.18|78.78|80.18|77.78|0
1650394800000|2022-04-19 19:00:00|81.04|78.64|80.82|78.42|81.54|79.14|80.68|78.28|0
1650395100000|2022-04-19 19:05:00|80.89|78.49|82.11|79.71|82.18|79.78|80.39|77.99|0
1650395400000|2022-04-19 19:10:00|82.04|79.64|84.45|82.05|84.45|82.05|81.68|79.28|0
1650395700000|2022-04-19 19:15:00|84.37|81.97|84.89|82.49|85.33|82.93|84.37|81.97|0
1650396000000|2022-04-19 19:20:00|84.96|82.56|85.4|83|85.55|83.15|84.44|82.04|0
1650396300000|2022-04-19 19:25:00|85.48|83.08|84.88|82.48|85.63|83.23|84.74|82.34|0
1650396600000|2022-04-19 19:30:00|84.81|82.41|85.47|83.07|86.22|83.82|84.81|82.41|0
1650396900000|2022-04-19 19:35:00|85.4|83|85.35|82.95|87.95|85.55|84.83|82.43|0
1650397200000|2022-04-19 19:40:00|85.2|82.8|83.72|81.32|85.2|82.8|83.35|80.95|0
1650397500000|2022-04-19 19:45:00|83.64|81.24|83.35|80.95|83.86|81.46|82.4|80|0
1650397800000|2022-04-19 19:50:00|84.53|82.13|83.86|81.46|86.31|83.91|83.86|81.46|0
1650398100000|2022-04-19 19:55:00|83.35|80.95|83.78|81.38|84.6|82.2|81.67|79.27|0
1650398400000|2022-04-19 20:00:00|83.86|81.46|78.4|76|83.86|81.46|78.33|75.93|0
1650398700000|2022-04-19 20:05:00|78.54|76.14|78.84|76.44|79.38|76.98|76.11|73.71|0
1650399000000|2022-04-19 20:10:00|78.87|76.47|77.23|74.83|78.98|76.58|76.95|74.55|0
1650399300000|2022-04-19 20:15:00|77.16|74.76|79.17|76.37|79.31|76.51|77.16|74.76|0
1650399600000|2022-04-19 20:20:00|79.1|76.3|79.74|76.94|79.88|77.08|79.1|76.3|0
1650399900000|2022-04-19 20:25:00|79.67|76.87|79.1|76.3|79.67|76.87|79.1|76.3|0
1650400200000|2022-04-19 20:30:00|79.17|76.37|79.17|76.37|79.45|76.65|79.03|76.23|0
1650400500000|2022-04-19 20:35:00|79.24|76.44|79.31|76.51|79.45|76.65|79.1|76.3|0
1650400800000|2022-04-19 20:40:00|79.38|76.58|79.09|76.29|79.66|76.86|79.09|76.29|0
1650401100000|2022-04-19 20:45:00|79.23|76.43|79.09|76.29|79.31|76.51|79.02|76.22|0
1650401400000|2022-04-19 20:50:00|79.16|76.36|79.23|76.43|79.23|76.43|79.02|76.22|0
1650401700000|2022-04-19 20:55:00|79.3|76.5|79.19|76.39|79.37|76.57|79.02|76.22|0
1650402000000|2022-04-19 21:00:00|79.22|76.42|79.06|76.26|79.25|76.45|79.04|76.24|0
1650402300000|2022-04-19 21:05:00|79.05|76.25|79.09|76.29|79.09|76.29|78.98|76.18|0
1650402600000|2022-04-19 21:10:00|79.1|76.3|79.01|76.21|79.11|76.31|78.98|76.18|0
1650402900000|2022-04-19 21:15:00|79.02|76.22|78.8|76|79.12|76.32|78.8|76|0
1650403200000|2022-04-19 21:20:00|78.79|75.99|78.87|76.07|78.91|76.11|78.77|75.97|0
1650403500000|2022-04-19 21:25:00|78.89|76.09|78.77|75.97|78.89|76.09|78.66|75.86|0
1650403800000|2022-04-19 21:30:00|78.79|75.99|78.67|75.87|78.8|76|78.52|75.72|0
1650404100000|2022-04-19 21:35:00|78.72|75.92|78.82|76.02|78.82|76.02|78.66|75.86|0
1650404400000|2022-04-19 21:40:00|78.77|75.97|78.68|75.88|78.79|75.99|78.57|75.77|0
1650404700000|2022-04-19 21:45:00|78.75|75.95|78.77|75.97|78.79|75.99|78.74|75.94|0
1650405000000|2022-04-19 21:50:00|78.79|75.99|78.71|75.91|78.79|75.99|78.67|75.87|0
1650405300000|2022-04-19 21:55:00|78.65|75.85|78.66|75.86|78.86|76.06|78.65|75.85|0
1650405600000|2022-04-19 22:00:00|78.75|75.95|78.64|75.84|79.07|76.27|78.4|75.6|0
1650405900000|2022-04-19 22:05:00|78.71|75.91|79.56|76.76|79.56|76.76|78.57|75.77|0
1650406200000|2022-04-19 22:10:00|79.49|76.69|79.7|76.9|79.77|76.97|79.34|76.54|0
1650406500000|2022-04-19 22:15:00|79.73|76.93|80.12|77.32|80.22|77.42|79.7|76.9|0
1650406800000|2022-04-19 22:20:00|80.19|77.39|79.98|77.18|80.19|77.39|79.69|76.89|0
1650407100000|2022-04-19 22:25:00|80.05|77.25|80.04|77.24|80.19|77.39|79.69|76.89|0
1650407400000|2022-04-19 22:30:00|80.12|77.32|80.61|77.81|80.61|77.81|80.04|77.24|0
1650407700000|2022-04-19 22:35:00|80.54|77.74|80.97|78.17|81.18|78.38|80.54|77.74|0
1650408000000|2022-04-19 22:40:00|80.93|78.13|80.68|77.88|80.93|78.13|80.54|77.74|0
1650408300000|2022-04-19 22:45:00|80.61|77.81|80.46|77.66|80.75|77.95|80.46|77.66|0
1650408600000|2022-04-19 22:50:00|80.39|77.59|80.32|77.52|80.5|77.7|80.18|77.38|0
1650408900000|2022-04-19 22:55:00|80.35|77.55|80.18|77.38|80.5|77.7|80.03|77.23|0
1650409200000|2022-04-19 23:00:00|80.25|77.45|79.61|76.81|80.32|77.52|79.32|76.52|0
1650409500000|2022-04-19 23:05:00|79.68|76.88|79.46|76.66|79.68|76.88|79.32|76.52|0
1650409800000|2022-04-19 23:10:00|79.5|76.7|79.46|76.66|79.6|76.8|79.25|76.45|0
1650410100000|2022-04-19 23:15:00|79.39|76.59|79.53|76.73|79.56|76.76|79.32|76.52|0
1650410400000|2022-04-19 23:20:00|79.56|76.76|79.6|76.8|79.88|77.08|79.53|76.73|0
1650410700000|2022-04-19 23:25:00|79.63|76.83|78.96|76.16|79.67|76.87|78.89|76.09|0
1650411000000|2022-04-19 23:30:00|79.03|76.23|78.75|75.95|79.17|76.37|78.75|75.95|0
1650411300000|2022-04-19 23:35:00|78.78|75.98|79.24|76.44|79.27|76.47|78.54|75.74|0
1650411600000|2022-04-19 23:40:00|79.31|76.51|79.88|77.08|79.88|77.08|79.31|76.51|0
1650411900000|2022-04-19 23:45:00|79.95|77.15|79.52|76.72|80.09|77.29|79.45|76.65|0
1650412200000|2022-04-19 23:50:00|79.45|76.65|79.8|77|80.01|77.21|79.45|76.65|0
1650412500000|2022-04-19 23:55:00|79.83|77.03|79.8|77|80.01|77.21|79.52|76.72|0
1650412800000|2022-04-20 00:00:00|79.73|76.93|79.05|76.25|80.01|77.21|78.74|75.94|0
1650413100000|2022-04-20 00:05:00|78.98|76.18|78.81|76.01|79.16|76.36|78.6|75.8|0
1650413400000|2022-04-20 00:10:00|78.84|76.04|79.16|76.36|79.3|76.5|78.74|75.94|0
1650413700000|2022-04-20 00:15:00|79.09|76.29|78.8|76|79.65|76.85|78.8|76|0
1650414000000|2022-04-20 00:20:00|78.87|76.07|79.29|76.49|79.29|76.49|78.73|75.93|0
1650414300000|2022-04-20 00:25:00|79.22|76.42|79.4|76.6|79.72|76.92|79.19|76.39|0
1650414600000|2022-04-20 00:30:00|79.43|76.63|79.4|76.6|79.79|76.99|79.29|76.49|0
1650414900000|2022-04-20 00:35:00|79.43|76.63|79.96|77.16|79.96|77.16|79.4|76.6|0
1650415200000|2022-04-20 00:40:00|79.93|77.13|79.71|76.91|79.96|77.16|79.71|76.91|0
1650415500000|2022-04-20 00:45:00|79.75|76.95|79.5|76.7|79.85|77.05|79.43|76.63|0
1650415800000|2022-04-20 00:50:00|79.46|76.66|79.64|76.84|79.78|76.98|79.28|76.48|0
1650416100000|2022-04-20 00:55:00|79.71|76.91|79.85|77.05|79.92|77.12|79.64|76.84|0
1650416400000|2022-04-20 01:00:00|79.92|77.12|79.85|77.05|80.56|77.76|79.74|76.94|0
1650416700000|2022-04-20 01:05:00|79.92|77.12|79.7|76.9|79.92|77.12|79.49|76.69|0
1650417000000|2022-04-20 01:10:00|79.81|77.01|79.45|76.65|79.84|77.04|79.42|76.62|0
1650417300000|2022-04-20 01:15:00|79.42|76.62|77.32|74.52|79.42|76.62|77.25|74.45|0
1650417600000|2022-04-20 01:20:00|77.25|74.45|77.73|74.93|77.87|75.07|77.07|74.27|0
1650417900000|2022-04-20 01:25:00|77.66|74.86|77.59|74.79|77.8|75|76.9|74.1|0
1650418200000|2022-04-20 01:30:00|77.52|74.72|76.97|74.17|78.08|75.28|76.97|74.17|0
1650418500000|2022-04-20 01:35:00|77.04|74.24|77.69|74.89|78.08|75.28|77.04|74.24|0
1650418800000|2022-04-20 01:40:00|77.66|74.86|77.59|74.79|77.93|75.13|77.59|74.79|0
1650419100000|2022-04-20 01:45:00|77.62|74.82|77.65|74.85|77.86|75.06|77.38|74.58|0
1650419400000|2022-04-20 01:50:00|77.62|74.82|77.72|74.92|77.86|75.06|77.58|74.78|0
1650419700000|2022-04-20 01:55:00|77.79|74.99|77.72|74.92|78.07|75.27|77.65|74.85|0
1650420000000|2022-04-20 02:00:00|77.79|74.99|77.86|75.06|78.14|75.34|77.3|74.5|0
1650420300000|2022-04-20 02:05:00|78|75.2|78.83|76.03|79.26|76.46|77.79|74.99|0
1650420600000|2022-04-20 02:10:00|78.76|75.96|78.69|75.89|79.18|76.38|78.41|75.61|0
1650420900000|2022-04-20 02:15:00|78.62|75.82|78.51|75.71|78.9|76.1|78.34|75.54|0
1650421200000|2022-04-20 02:20:00|78.55|75.75|78.34|75.54|78.55|75.75|78.06|75.26|0
1650421500000|2022-04-20 02:25:00|78.27|75.47|78.9|76.1|79.18|76.38|78.2|75.4|0
1650421800000|2022-04-20 02:30:00|78.97|76.17|78.68|75.88|79.04|76.24|78.33|75.53|0
1650422100000|2022-04-20 02:35:00|78.61|75.81|78.61|75.81|78.68|75.88|78.37|75.57|0
1650422400000|2022-04-20 02:40:00|78.68|75.88|78.4|75.6|78.68|75.88|78.33|75.53|0
1650422700000|2022-04-20 02:45:00|78.33|75.53|78.57|75.77|78.82|76.02|78.19|75.39|0
1650423000000|2022-04-20 02:50:00|78.61|75.81|78.54|75.74|78.61|75.81|78.33|75.53|0
1650423300000|2022-04-20 02:55:00|78.61|75.81|79.1|76.3|79.17|76.37|78.61|75.81|0
1650423600000|2022-04-20 03:00:00|79.17|76.37|79.31|76.51|79.73|76.93|79.17|76.37|0
1650423900000|2022-04-20 03:05:00|79.34|76.54|79.38|76.58|79.52|76.72|79.23|76.43|0
1650424200000|2022-04-20 03:10:00|79.45|76.65|79.02|76.22|79.52|76.72|78.6|75.8|0
1650424500000|2022-04-20 03:15:00|79.05|76.25|78.88|76.08|79.16|76.36|78.32|75.52|0
1650424800000|2022-04-20 03:20:00|78.95|76.15|79.02|76.22|79.3|76.5|78.81|76.01|0
1650425100000|2022-04-20 03:25:00|79.09|76.29|79.3|76.5|79.51|76.71|79.02|76.22|0
1650425400000|2022-04-20 03:30:00|79.37|76.57|78.66|75.86|79.37|76.57|78.59|75.79|0
1650425700000|2022-04-20 03:35:00|78.73|75.93|79.15|76.35|79.15|76.35|78.73|75.93|0
1650426000000|2022-04-20 03:40:00|79.08|76.28|78.94|76.14|79.15|76.35|78.87|76.07|0
1650426300000|2022-04-20 03:45:00|78.8|76|79.22|76.42|79.22|76.42|78.76|75.96|0
1650426600000|2022-04-20 03:50:00|79.29|76.49|80.14|77.34|80.28|77.48|79.22|76.42|0
1650426900000|2022-04-20 03:55:00|80.07|77.27|80.28|77.48|80.28|77.48|79.92|77.12|0
1650427200000|2022-04-20 04:00:00|80.35|77.55|79.81|77.01|80.42|77.62|79.78|76.98|0
1650427500000|2022-04-20 04:05:00|79.78|76.98|79.85|77.05|79.99|77.19|79.78|76.98|0
1650427800000|2022-04-20 04:10:00|79.92|77.12|79.63|76.83|79.92|77.12|79.28|76.48|0
1650428100000|2022-04-20 04:15:00|79.7|76.9|79.56|76.76|79.78|76.98|79.56|76.76|0
1650428400000|2022-04-20 04:20:00|79.63|76.83|79.7|76.9|79.7|76.9|79.35|76.55|0
1650428700000|2022-04-20 04:25:00|79.63|76.83|79.84|77.04|79.98|77.18|79.56|76.76|0
1650429000000|2022-04-20 04:30:00|79.77|76.97|79.94|77.14|79.98|77.18|79.7|76.9|0
1650429300000|2022-04-20 04:35:00|79.98|77.18|79.91|77.11|80.12|77.32|79.84|77.04|0
1650429600000|2022-04-20 04:40:00|79.98|77.18|80.05|77.25|80.05|77.25|79.91|77.11|0
1650429900000|2022-04-20 04:45:00|80.12|77.32|79.9|77.1|80.12|77.32|79.76|76.96|0
1650430200000|2022-04-20 04:50:00|79.83|77.03|79.62|76.82|79.9|77.1|79.41|76.61|0
1650430500000|2022-04-20 04:55:00|79.55|76.75|79.62|76.82|79.69|76.89|79.44|76.64|0
1650430800000|2022-04-20 05:00:00|79.55|76.75|78.63|75.83|80.04|77.24|78.49|75.69|0
1650431100000|2022-04-20 05:05:00|78.77|75.97|78.91|76.11|79.15|76.35|78.63|75.83|0
1650431400000|2022-04-20 05:10:00|78.84|76.04|78.91|76.11|79.05|76.25|78.56|75.76|0
1650431700000|2022-04-20 05:15:00|78.94|76.14|78.48|75.68|79.12|76.32|78.48|75.68|0
1650432000000|2022-04-20 05:20:00|78.52|75.72|78.27|75.47|78.62|75.82|77.99|75.19|0
1650432300000|2022-04-20 05:25:00|78.34|75.54|78.34|75.54|78.48|75.68|77.99|75.19|0
1650432600000|2022-04-20 05:30:00|78.37|75.57|78.48|75.68|78.97|76.17|78.37|75.57|0
1650432900000|2022-04-20 05:35:00|78.41|75.61|78.69|75.89|78.76|75.96|78.2|75.4|0
1650433200000|2022-04-20 05:40:00|78.72|75.92|79.53|76.73|79.6|76.8|78.72|75.92|0
1650433500000|2022-04-20 05:45:00|79.6|76.8|79.18|76.38|79.6|76.8|78.97|76.17|0
1650433800000|2022-04-20 05:50:00|79.25|76.45|78.96|76.16|79.39|76.59|78.96|76.16|0
1650434100000|2022-04-20 05:55:00|79.17|76.37|79.6|76.8|79.67|76.87|79.03|76.23|0
1650434400000|2022-04-20 06:00:00|79.52|76.72|79.17|76.37|79.88|77.08|79.17|76.37|0
1650434700000|2022-04-20 06:05:00|79.24|76.44|78.47|75.67|79.38|76.58|78.4|75.6|0
1650435000000|2022-04-20 06:10:00|78.4|75.6|80.04|77.24|80.25|77.45|78.4|75.6|0
1650435300000|2022-04-20 06:15:00|79.97|77.17|79.62|76.82|80.08|77.28|79.41|76.61|0
1650435600000|2022-04-20 06:20:00|79.69|76.89|79.83|77.03|80.11|77.31|79.41|76.61|0
1650435900000|2022-04-20 06:25:00|79.76|76.96|78.7|75.9|79.97|77.17|78.7|75.9|0
1650436200000|2022-04-20 06:30:00|78.77|75.97|79.33|76.53|79.4|76.6|78.7|75.9|0
1650436500000|2022-04-20 06:35:00|79.29|76.49|79.85|77.05|79.89|77.09|79.19|76.39|0
1650436800000|2022-04-20 06:40:00|79.89|77.09|79.89|77.09|79.89|77.09|79.47|76.67|0
1650437100000|2022-04-20 06:45:00|80.03|77.23|80.03|77.23|80.38|77.58|79.89|77.09|0
1650437400000|2022-04-20 06:50:00|80.1|77.3|80.03|77.23|80.34|77.54|79.54|76.74|0
1650437700000|2022-04-20 06:55:00|80.1|77.3|79.88|77.08|80.1|77.3|79.6|76.8|0
1650438000000|2022-04-20 07:00:00|79.99|77.19|79.67|76.31|80.17|77.37|78.41|75.61|0
1650438300000|2022-04-20 07:05:00|79.53|76.65|81.41|78.53|81.7|78.82|79.5|76.62|0
1650438600000|2022-04-20 07:10:00|81.55|78.67|81.55|78.67|82.27|79.39|81.2|78.32|0
1650438900000|2022-04-20 07:15:00|81.7|78.82|82.87|79.99|83.01|80.13|81.59|78.71|0
1650439200000|2022-04-20 07:20:00|82.79|79.91|82.22|79.34|82.9|80.02|81.57|78.69|0
1650439500000|2022-04-20 07:25:00|82.15|79.27|82.03|79.15|82.5|79.62|81.79|78.91|0
1650439800000|2022-04-20 07:30:00|82.07|79.19|82.65|79.77|82.93|80.05|82.07|79.19|0
1650440100000|2022-04-20 07:35:00|82.64|79.76|82.39|79.51|83.01|80.13|82.07|79.19|0
1650440400000|2022-04-20 07:40:00|82.36|79.48|81.81|78.93|82.64|79.76|81.78|78.9|0
1650440700000|2022-04-20 07:45:00|81.85|78.97|81.56|78.68|82.1|79.22|81.56|78.68|0
1650441000000|2022-04-20 07:50:00|81.6|78.72|81.17|78.29|82.13|79.25|81.13|78.25|0
1650441300000|2022-04-20 07:55:00|81.21|78.33|81.2|78.32|81.42|78.54|80.78|77.9|0
1650441600000|2022-04-20 08:00:00|81.17|78.29|79.62|77.22|81.27|78.39|79.55|77.15|0
1650441900000|2022-04-20 08:05:00|79.69|77.29|79.47|77.07|80.04|77.64|79.33|76.93|0
1650442200000|2022-04-20 08:10:00|79.55|77.15|80.14|77.74|80.14|77.74|79.26|76.86|0
1650442500000|2022-04-20 08:15:00|80.11|77.71|80.32|77.92|80.74|78.34|79.9|77.5|0
1650442800000|2022-04-20 08:20:00|80.25|77.85|80.95|78.55|80.95|78.55|80.1|77.7|0
1650443100000|2022-04-20 08:25:00|80.92|78.52|80.95|78.55|81.24|78.84|80.67|78.27|0
1650443400000|2022-04-20 08:30:00|80.88|78.48|81.2|78.8|81.2|78.8|80.56|78.16|0
1650443700000|2022-04-20 08:35:00|81.24|78.84|80.85|78.45|81.48|79.08|80.64|78.24|0
1650444000000|2022-04-20 08:40:00|81.07|78.67|81.21|78.81|81.35|78.95|80.71|78.31|0
1650444300000|2022-04-20 08:45:00|81.14|78.74|80.63|78.23|81.14|78.74|80.56|78.16|0
1650444600000|2022-04-20 08:50:00|80.56|78.16|80.85|78.45|81.06|78.66|80.56|78.16|0
1650444900000|2022-04-20 08:55:00|80.78|78.38|81.74|79.34|81.99|79.59|80.63|78.23|0
1650445200000|2022-04-20 09:00:00|81.7|79.3|81.99|79.59|82.42|80.02|81.7|79.3|0
1650445500000|2022-04-20 09:05:00|82.06|79.66|82.42|80.02|82.42|80.02|81.77|79.37|0
1650445800000|2022-04-20 09:10:00|82.35|79.95|82.37|79.97|82.87|80.47|82.13|79.73|0
1650446100000|2022-04-20 09:15:00|82.44|80.04|84.03|81.63|84.11|81.71|82.22|79.82|0
1650446400000|2022-04-20 09:20:00|84.11|81.71|84.61|82.21|85.59|83.19|84.11|81.71|0
1650446700000|2022-04-20 09:25:00|84.53|82.13|84.46|82.06|85.12|82.72|84.46|82.06|0
1650447000000|2022-04-20 09:30:00|84.39|81.99|84.75|82.35|84.75|82.35|84.24|81.84|0
1650447300000|2022-04-20 09:35:00|84.79|82.39|84.79|82.39|85.34|82.94|84.68|82.28|0
1650447600000|2022-04-20 09:40:00|84.82|82.42|85.56|83.16|85.64|83.24|84.75|82.35|0
1650447900000|2022-04-20 09:45:00|85.49|83.09|85.19|82.79|85.93|83.53|85.19|82.79|0
1650448200000|2022-04-20 09:50:00|85.26|82.86|86.54|84.14|86.76|84.36|85.19|82.79|0
1650448500000|2022-04-20 09:55:00|86.46|84.06|86.46|84.06|86.68|84.28|86.09|83.69|0
1650448800000|2022-04-20 10:00:00|86.38|83.98|85.79|83.39|86.61|84.21|85.49|83.09|0
1650449100000|2022-04-20 10:05:00|85.71|83.31|86.23|83.83|86.23|83.83|85.42|83.02|0
1650449400000|2022-04-20 10:10:00|86.19|83.79|86.75|84.35|86.75|84.35|86.16|83.76|0
1650449700000|2022-04-20 10:15:00|86.71|84.31|86.9|84.5|87.27|84.87|86.71|84.31|0
1650450000000|2022-04-20 10:20:00|86.97|84.57|86.75|84.35|86.97|84.57|86.52|84.12|0
1650450300000|2022-04-20 10:25:00|86.82|84.42|87.23|84.83|87.27|84.87|86.82|84.42|0
1650450600000|2022-04-20 10:30:00|87.19|84.79|88.09|85.69|88.09|85.69|87.12|84.72|0
1650450900000|2022-04-20 10:35:00|88.02|85.62|87.79|85.39|88.02|85.62|87.49|85.09|0
1650451200000|2022-04-20 10:40:00|87.57|85.17|87.71|85.31|87.71|85.31|87.34|84.94|0
1650451500000|2022-04-20 10:45:00|87.75|85.35|87.37|84.97|88.09|85.69|87.34|84.94|0
1650451800000|2022-04-20 10:50:00|87.34|84.94|87.86|85.46|87.86|85.46|86.81|84.41|0
1650452100000|2022-04-20 10:55:00|87.63|85.23|87.44|85.04|87.79|85.39|87.37|84.97|0
1650452400000|2022-04-20 11:00:00|87.56|85.16|87.18|84.78|87.56|85.16|86.66|84.26|0
1650452700000|2022-04-20 11:05:00|87.11|84.71|87.18|84.78|87.25|84.85|86.81|84.41|0
1650453000000|2022-04-20 11:10:00|87.14|84.74|86.58|84.18|87.18|84.78|86.58|84.18|0
1650453300000|2022-04-20 11:15:00|86.65|84.25|86.5|84.1|86.8|84.4|86.35|83.95|0
1650453600000|2022-04-20 11:20:00|86.43|84.03|86.65|84.25|86.65|84.25|86.28|83.88|0
1650453900000|2022-04-20 11:25:00|86.72|84.32|86.95|84.55|87.1|84.7|86.72|84.32|0
1650454200000|2022-04-20 11:30:00|86.87|84.47|86.65|84.25|87.1|84.7|86.65|84.25|0
1650454500000|2022-04-20 11:35:00|86.72|84.32|87.24|84.84|87.24|84.84|86.57|84.17|0
1650454800000|2022-04-20 11:40:00|87.17|84.77|87.09|84.69|87.32|84.92|86.94|84.54|0
1650455100000|2022-04-20 11:45:00|87.17|84.77|88.22|85.82|88.29|85.89|87.13|84.73|0
1650455400000|2022-04-20 11:50:00|88.14|85.74|89.66|87.26|90.58|88.18|88.14|85.74|0
1650455700000|2022-04-20 11:55:00|89.96|87.56|91.3|88.9|94.14|91.74|89.66|87.26|0
1650456000000|2022-04-20 12:00:00|91.22|88.82|90.99|88.59|91.45|89.05|90.68|88.28|0
1650456300000|2022-04-20 12:05:00|91.06|88.66|91.06|88.66|91.14|88.74|90.52|88.12|0
1650456600000|2022-04-20 12:10:00|91.02|88.62|90.52|88.12|91.14|88.74|90.44|88.04|0
1650456900000|2022-04-20 12:15:00|90.44|88.04|89.98|87.58|90.52|88.12|89.9|87.5|0
1650457200000|2022-04-20 12:20:00|89.9|87.5|90.13|87.73|90.44|88.04|89.9|87.5|0
1650457500000|2022-04-20 12:25:00|90.09|87.69|90.43|88.03|90.98|88.58|89.89|87.49|0
1650457800000|2022-04-20 12:30:00|90.35|87.95|90.24|87.84|90.51|88.11|89.74|87.34|0
1650458100000|2022-04-20 12:35:00|90.2|87.8|90.12|87.72|90.51|88.11|89.97|87.57|0
1650458400000|2022-04-20 12:40:00|90.2|87.8|89.96|87.56|90.66|88.26|89.81|87.41|0
1650458700000|2022-04-20 12:45:00|90.08|87.68|89.73|87.33|90.12|87.72|89.35|86.95|0
1650459000000|2022-04-20 12:50:00|89.5|87.1|90.58|88.18|90.58|88.18|89.5|87.1|0
1650459300000|2022-04-20 12:55:00|90.5|88.1|90.96|88.56|91.04|88.64|90.27|87.87|0
1650459600000|2022-04-20 13:00:00|91.04|88.64|89.88|87.48|91.04|88.64|89.84|87.44|0
1650459900000|2022-04-20 13:05:00|89.96|87.56|89.41|87.01|90.11|87.71|89.34|86.94|0
1650460200000|2022-04-20 13:10:00|89.34|86.94|89.18|86.78|89.57|87.17|89.03|86.63|0
1650460500000|2022-04-20 13:15:00|89.11|86.71|89.41|87.01|89.41|87.01|89.03|86.63|0
1650460800000|2022-04-20 13:20:00|89.33|86.93|89.29|86.89|89.56|87.16|89.1|86.7|0
1650461100000|2022-04-20 13:25:00|89.26|86.86|90.25|87.85|90.25|87.85|89.26|86.86|0
1650461400000|2022-04-20 13:30:00|90.18|87.78|89.48|87.08|92.2|89.8|89.33|86.93|0
1650461700000|2022-04-20 13:35:00|89.79|87.39|90.17|87.77|91.03|88.63|89.1|86.7|0
1650462000000|2022-04-20 13:40:00|90.4|88|86.52|84.12|90.4|88|86.52|84.12|0
1650462300000|2022-04-20 13:45:00|85.92|83.52|84.73|82.33|85.99|83.59|84.21|81.81|0
1650462600000|2022-04-20 13:50:00|84.58|82.18|84.2|81.8|84.94|82.54|81.8|79.4|0
1650462900000|2022-04-20 13:55:00|84.05|81.65|83.39|80.99|84.27|81.87|82.3|79.9|0
1650463200000|2022-04-20 14:00:00|83.83|81.43|83.53|81.13|85.09|82.69|82.58|80.18|0
1650463500000|2022-04-20 14:05:00|83.61|81.21|83.09|80.69|83.68|81.28|82.15|79.75|0
1650463800000|2022-04-20 14:10:00|83.24|80.84|84.41|82.01|84.78|82.38|82.95|80.55|0
1650464100000|2022-04-20 14:15:00|84.56|82.16|85|82.6|85.6|83.2|84.34|81.94|0
1650464400000|2022-04-20 14:20:00|84.97|82.57|84.48|82.08|86.88|84.48|84.26|81.86|0
1650464700000|2022-04-20 14:25:00|84.63|82.23|86.12|83.72|86.65|84.25|84.41|82.01|0
1650465000000|2022-04-20 14:30:00|86.65|84.25|85.41|83.01|86.65|84.25|83.03|80.63|0
1650465300000|2022-04-20 14:35:00|85.33|82.93|87.3|84.9|88|85.6|85.33|82.93|0
1650465600000|2022-04-20 14:40:00|87.53|85.13|87.68|85.28|88.68|86.28|87.46|85.06|0
1650465900000|2022-04-20 14:45:00|87.76|85.36|87.72|85.32|88.22|85.82|87|84.6|0
1650466200000|2022-04-20 14:50:00|87.83|85.43|89.13|86.73|89.21|86.81|87.38|84.98|0
1650466500000|2022-04-20 14:55:00|88.9|86.5|88.63|86.23|89.52|87.12|88.21|85.81|0
1650466800000|2022-04-20 15:00:00|88.75|86.35|85.86|83.46|88.75|86.35|85.86|83.46|0
1650467100000|2022-04-20 15:05:00|85.71|83.31|85.86|83.46|86.91|84.51|85.56|83.16|0
1650467400000|2022-04-20 15:10:00|85.71|83.31|85.03|82.63|85.78|83.38|84.29|81.89|0
1650467700000|2022-04-20 15:15:00|84.88|82.48|83.47|81.07|85.03|82.63|83.4|81|0
1650468000000|2022-04-20 15:20:00|83.4|81|83.33|80.93|83.84|81.44|83.18|80.78|0
1650468300000|2022-04-20 15:25:00|83.25|80.85|84.58|82.18|84.73|82.33|83.1|80.7|0
1650468600000|2022-04-20 15:30:00|84.51|82.11|85.17|82.77|86|83.6|84.13|81.73|0
1650468900000|2022-04-20 15:35:00|85.1|82.7|86.15|83.75|86.9|84.5|85.1|82.7|0
1650469200000|2022-04-20 15:40:00|86.07|83.67|87.13|84.73|87.36|84.96|85.92|83.52|0
1650469500000|2022-04-20 15:45:00|87.35|84.95|85.92|83.52|87.81|85.41|85.84|83.44|0
1650469800000|2022-04-20 15:50:00|85.99|83.59|85.09|82.69|86.14|83.74|84.42|82.02|0
1650470100000|2022-04-20 15:55:00|84.94|82.54|86.21|83.81|86.59|84.19|84.94|82.54|0
1650470400000|2022-04-20 16:00:00|86.44|84.04|86.51|84.11|86.67|84.27|86.06|83.66|0
1650470700000|2022-04-20 16:05:00|86.59|84.19|85.05|82.65|87.04|84.64|84.27|81.87|0
1650471000000|2022-04-20 16:10:00|84.94|82.54|83.38|80.98|85.09|82.69|83.01|80.61|0
1650471300000|2022-04-20 16:15:00|83.6|81.2|83.82|81.42|84.19|81.79|83.09|80.69|0
1650471600000|2022-04-20 16:20:00|83.75|81.35|83.38|80.98|83.97|81.57|83.01|80.61|0
1650471900000|2022-04-20 16:25:00|83.48|81.08|83.3|80.9|83.52|81.12|82.57|80.17|0
1650472200000|2022-04-20 16:30:00|83.12|80.72|85.23|82.83|85.38|82.98|83.01|80.61|0
1650472500000|2022-04-20 16:35:00|85.08|82.68|85.82|83.42|86.65|84.25|85|82.6|0
1650472800000|2022-04-20 16:40:00|85.67|83.27|85.75|83.35|86.12|83.72|85.3|82.9|0
1650473100000|2022-04-20 16:45:00|85.82|83.42|86.8|84.4|87.18|84.78|85.75|83.35|0
1650473400000|2022-04-20 16:50:00|86.87|84.47|87.25|84.85|88.17|85.77|86.87|84.47|0
1650473700000|2022-04-20 16:55:00|87.33|84.93|86.95|84.55|87.86|85.46|86.64|84.24|0
1650474000000|2022-04-20 17:00:00|86.98|84.58|87.93|85.53|88.32|85.92|86.87|84.47|0
1650474300000|2022-04-20 17:05:00|88.16|85.76|86.68|84.28|88.32|85.92|85.74|83.34|0
1650474600000|2022-04-20 17:10:00|86.41|84.01|88.01|85.61|88.47|86.07|86.34|83.94|0
1650474900000|2022-04-20 17:15:00|87.93|85.53|86.86|84.46|88.85|86.45|86.49|84.09|0
1650475200000|2022-04-20 17:20:00|86.71|84.31|87.09|84.69|87.32|84.92|86.48|84.08|0
1650475500000|2022-04-20 17:25:00|87.16|84.76|86.56|84.16|87.24|84.84|86.26|83.86|0
1650475800000|2022-04-20 17:30:00|86.71|84.31|86.71|84.31|87.16|84.76|86.03|83.63|0
1650476100000|2022-04-20 17:35:00|86.78|84.38|87.16|84.76|87.62|85.22|86.78|84.38|0
1650476400000|2022-04-20 17:40:00|87.08|84.68|88.76|86.36|88.84|86.44|87.08|84.68|0
1650476700000|2022-04-20 17:45:00|88.84|86.44|87.84|85.44|89.76|87.36|87.84|85.44|0
1650477000000|2022-04-20 17:50:00|87.76|85.36|87|84.6|87.84|85.44|86.93|84.53|0
1650477300000|2022-04-20 17:55:00|86.93|84.53|87.99|85.59|88.07|85.67|86.7|84.3|0
1650477600000|2022-04-20 18:00:00|87.91|85.51|88.14|85.74|88.75|86.35|87.23|84.83|0
1650477900000|2022-04-20 18:05:00|88.06|85.66|87.72|85.32|88.29|85.89|87.38|84.98|0
1650478200000|2022-04-20 18:10:00|87.76|85.36|86.46|84.06|87.98|85.58|86.46|84.06|0
1650478500000|2022-04-20 18:15:00|86.54|84.14|85.11|82.71|86.99|84.59|84.96|82.56|0
1650478800000|2022-04-20 18:20:00|85.04|82.64|84.89|82.49|85.33|82.93|84.59|82.19|0
1650479100000|2022-04-20 18:25:00|84.96|82.56|84.36|81.96|85.03|82.63|84.21|81.81|0
1650479400000|2022-04-20 18:30:00|84.29|81.89|83.77|81.37|84.59|82.19|83.7|81.3|0
1650479700000|2022-04-20 18:35:00|83.7|81.3|82.3|79.9|83.77|81.37|82.08|79.68|0
1650480000000|2022-04-20 18:40:00|82.15|79.75|82.01|79.61|82.66|80.26|81.79|79.39|0
1650480300000|2022-04-20 18:45:00|81.93|79.53|82.59|80.19|83.1|80.7|81.57|79.17|0
1650480600000|2022-04-20 18:50:00|82.44|80.04|79.49|77.09|82.52|80.12|79.34|76.94|0
1650480900000|2022-04-20 18:55:00|79.42|77.02|80.13|77.73|80.41|78.01|78.78|76.38|0
1650481200000|2022-04-20 19:00:00|80.27|77.87|82|79.6|82.44|80.04|79.91|77.51|0
1650481500000|2022-04-20 19:05:00|81.71|79.31|82.14|79.74|82.22|79.82|81.13|78.73|0
1650481800000|2022-04-20 19:10:00|82.22|79.82|83.83|81.43|84.2|81.8|81.63|79.23|0
1650482100000|2022-04-20 19:15:00|84.2|81.8|83.6|81.2|84.34|81.94|83.09|80.69|0
1650482400000|2022-04-20 19:20:00|83.68|81.28|83.9|81.5|84.19|81.79|83.31|80.91|0
1650482700000|2022-04-20 19:25:00|84.05|81.65|84.49|82.09|85.68|83.28|83.9|81.5|0
1650483000000|2022-04-20 19:30:00|84.71|82.31|82.79|80.39|84.79|82.39|82.72|80.32|0
1650483300000|2022-04-20 19:35:00|83.08|80.68|82.61|80.21|83.82|81.42|81.84|79.44|0
1650483600000|2022-04-20 19:40:00|82.54|80.14|83.27|80.87|83.49|81.09|82.5|80.1|0
1650483900000|2022-04-20 19:45:00|83.34|80.94|84.91|82.51|86.2|83.8|83|80.6|0
1650484200000|2022-04-20 19:50:00|84.01|81.61|81.59|79.19|84.01|81.61|81.3|78.9|0
1650484500000|2022-04-20 19:55:00|81.81|79.41|79.82|77.42|82.28|79.88|78.92|76.52|0
1650484800000|2022-04-20 20:00:00|79.96|77.56|83.08|80.68|83.59|81.19|79.89|77.49|0
1650485100000|2022-04-20 20:05:00|83.97|81.57|84.26|81.86|84.94|82.54|80.74|78.34|0
1650485400000|2022-04-20 20:10:00|84.15|81.75|83.59|81.19|84.19|81.79|83.37|80.97|0
1650485700000|2022-04-20 20:15:00|84.24|81.44|83.2|80.4|84.24|81.44|83.05|80.25|0
1650486000000|2022-04-20 20:20:00|83.12|80.32|83.08|80.28|83.42|80.62|82.83|80.03|0
1650486300000|2022-04-20 20:25:00|83.12|80.32|83.27|80.47|83.49|80.69|82.9|80.1|0
1650486600000|2022-04-20 20:30:00|83.23|80.43|84.23|81.43|84.45|81.65|83.19|80.39|0
1650486900000|2022-04-20 20:35:00|84.15|81.35|84.38|81.58|84.45|81.65|84.08|81.28|0
1650487200000|2022-04-20 20:40:00|84.45|81.65|84.3|81.5|84.45|81.65|84.15|81.35|0
1650487500000|2022-04-20 20:45:00|84.22|81.42|84.74|81.94|84.74|81.94|84.15|81.35|0
1650487800000|2022-04-20 20:50:00|84.71|81.91|84.82|82.02|84.89|82.09|84.71|81.91|0
1650488100000|2022-04-20 20:55:00|84.89|82.09|84.68|81.88|84.97|82.17|84.67|81.87|0
1650488400000|2022-04-20 21:00:00|84.62|81.82|84.63|81.83|84.66|81.86|84.54|81.74|0
1650488700000|2022-04-20 21:05:00|84.64|81.84|84.79|81.99|84.85|82.05|84.59|81.79|0
1650489000000|2022-04-20 21:10:00|84.78|81.98|84.92|82.12|84.97|82.17|84.77|81.97|0
1650489300000|2022-04-20 21:15:00|84.91|82.11|84.81|82.01|84.92|82.12|84.52|81.72|0
1650489600000|2022-04-20 21:20:00|84.79|81.99|84.83|82.03|84.84|82.04|84.75|81.95|0
1650489900000|2022-04-20 21:25:00|84.8|82|84.91|82.11|84.91|82.11|84.6|81.8|0
1650490200000|2022-04-20 21:30:00|84.93|82.13|85.05|82.25|85.05|82.25|84.92|82.12|0
1650490500000|2022-04-20 21:35:00|85.11|82.31|84.99|82.19|85.11|82.31|84.96|82.16|0
1650490800000|2022-04-20 21:40:00|85|82.2|84.96|82.16|85|82.2|84.89|82.09|0
1650491100000|2022-04-20 21:45:00|84.91|82.11|84.91|82.11|84.91|82.11|84.91|82.11|0
1650491400000|2022-04-20 21:50:00|84.9|82.1|84.79|81.99|84.91|82.11|84.75|81.95|0
1650491700000|2022-04-20 21:55:00|84.8|82|84.71|81.91|84.8|82|84.71|81.91|0
1650492000000|2022-04-20 22:00:00|84.38|81.58|84.94|82.14|85.28|82.48|84.35|81.55|0
1650492300000|2022-04-20 22:05:00|84.87|82.07|85.24|82.44|85.54|82.74|84.79|81.99|0
1650492600000|2022-04-20 22:10:00|85.31|82.51|84.82|82.02|85.39|82.59|84.64|81.84|0
1650492900000|2022-04-20 22:15:00|84.86|82.06|84.86|82.06|85.27|82.47|84.86|82.06|0
1650493200000|2022-04-20 22:20:00|84.9|82.1|85.23|82.43|85.38|82.58|84.9|82.1|0
1650493500000|2022-04-20 22:25:00|85.16|82.36|84.93|82.13|85.23|82.43|84.93|82.13|0
1650493800000|2022-04-20 22:30:00|85.01|82.21|85.76|82.96|85.83|83.03|84.93|82.13|0
1650494100000|2022-04-20 22:35:00|85.79|82.99|85.98|83.18|86.06|83.26|85.68|82.88|0
1650494400000|2022-04-20 22:40:00|85.91|83.11|85.38|82.58|85.98|83.18|85.3|82.5|0
1650494700000|2022-04-20 22:45:00|85.3|82.5|84.7|81.9|85.38|82.58|84.25|81.45|0
1650495000000|2022-04-20 22:50:00|84.77|81.97|84.85|82.05|85.3|82.5|84.77|81.97|0
1650495300000|2022-04-20 22:55:00|84.77|81.97|84.62|81.82|85.07|82.27|84.58|81.78|0
1650495600000|2022-04-20 23:00:00|84.55|81.75|84.77|81.97|84.85|82.05|84.55|81.75|0
1650495900000|2022-04-20 23:05:00|84.69|81.89|84.69|81.89|84.88|82.08|84.69|81.89|0
1650496200000|2022-04-20 23:10:00|84.77|81.97|84.47|81.67|84.84|82.04|84.39|81.59|0
1650496500000|2022-04-20 23:15:00|84.43|81.63|84.76|81.96|84.76|81.96|84.39|81.59|0
1650496800000|2022-04-20 23:20:00|84.72|81.92|84.61|81.81|84.72|81.92|84.46|81.66|0
1650497100000|2022-04-20 23:25:00|84.65|81.85|84.91|82.11|84.91|82.11|84.65|81.85|0
1650497400000|2022-04-20 23:30:00|84.98|82.18|84.98|82.18|85.06|82.26|84.76|81.96|0
1650497700000|2022-04-20 23:35:00|85.06|82.26|85.13|82.33|85.21|82.41|84.91|82.11|0
1650498000000|2022-04-20 23:40:00|85.21|82.41|85.58|82.78|85.58|82.78|85.13|82.33|0
1650498300000|2022-04-20 23:45:00|85.65|82.85|85.65|82.85|85.73|82.93|85.28|82.48|0
1650498600000|2022-04-20 23:50:00|85.73|82.93|85.65|82.85|85.95|83.15|85.58|82.78|0
1650498900000|2022-04-20 23:55:00|85.58|82.78|85.27|82.47|85.72|82.92|85.27|82.47|0
1650499200000|2022-04-21 00:00:00|85.2|82.4|85.61|82.81|86.25|83.45|85.2|82.4|0
1650499500000|2022-04-21 00:05:00|85.57|82.77|85.95|83.15|86.17|83.37|85.57|82.77|0
1650499800000|2022-04-21 00:10:00|85.87|83.07|85.64|82.84|86.02|83.22|85.64|82.84|0
1650500100000|2022-04-21 00:15:00|85.57|82.77|86.25|83.45|86.4|83.6|85.57|82.77|0
1650500400000|2022-04-21 00:20:00|86.21|83.41|85.94|83.14|86.25|83.45|85.72|82.92|0
1650500700000|2022-04-21 00:25:00|86.02|83.22|85.94|83.14|86.17|83.37|85.94|83.14|0
1650501000000|2022-04-21 00:30:00|85.98|83.18|86.24|83.44|86.32|83.52|85.94|83.14|0
1650501300000|2022-04-21 00:35:00|86.16|83.36|85.63|82.83|86.32|83.52|85.56|82.76|0
1650501600000|2022-04-21 00:40:00|85.56|82.76|85.86|83.06|85.86|83.06|85.56|82.76|0
1650501900000|2022-04-21 00:45:00|85.93|83.13|85.4|82.6|85.93|83.13|85.25|82.45|0
1650502200000|2022-04-21 00:50:00|85.33|82.53|85.29|82.49|85.48|82.68|85.18|82.38|0
1650502500000|2022-04-21 00:55:00|85.33|82.53|85.55|82.75|85.78|82.98|85.25|82.45|0
1650502800000|2022-04-21 01:00:00|85.63|82.83|85.55|82.75|85.85|83.05|85.51|82.71|0
1650503100000|2022-04-21 01:05:00|85.47|82.67|85.17|82.37|85.47|82.67|85.02|82.22|0
1650503400000|2022-04-21 01:10:00|85.25|82.45|85.24|82.44|85.32|82.52|84.95|82.15|0
1650503700000|2022-04-21 01:15:00|85.32|82.52|85.62|82.82|85.69|82.89|85.24|82.44|0
1650504000000|2022-04-21 01:20:00|85.58|82.78|85.24|82.44|85.62|82.82|85.02|82.22|0
1650504300000|2022-04-21 01:25:00|85.17|82.37|85.16|82.36|85.32|82.52|84.94|82.14|0
1650504600000|2022-04-21 01:30:00|85.2|82.4|85.91|83.11|85.99|83.19|85.01|82.21|0
1650504900000|2022-04-21 01:35:00|85.88|83.08|86.14|83.34|86.44|83.64|85.84|83.04|0
1650505200000|2022-04-21 01:40:00|86.06|83.26|87.01|84.21|87.2|84.4|85.99|83.19|0
1650505500000|2022-04-21 01:45:00|87.13|84.33|87.05|84.25|87.28|84.48|86.93|84.13|0
1650505800000|2022-04-21 01:50:00|86.97|84.17|87.05|84.25|87.2|84.4|86.89|84.09|0
1650506100000|2022-04-21 01:55:00|87.04|84.24|86.97|84.17|87.27|84.47|86.89|84.09|0
1650506400000|2022-04-21 02:00:00|87.04|84.24|86.66|83.86|87.04|84.24|86.51|83.71|0
1650506700000|2022-04-21 02:05:00|86.58|83.78|87.27|84.47|87.5|84.7|86.58|83.78|0
1650507000000|2022-04-21 02:10:00|87.34|84.54|87.34|84.54|87.57|84.77|87.27|84.47|0
1650507300000|2022-04-21 02:15:00|87.42|84.62|87.57|84.77|87.57|84.77|87.34|84.54|0
1650507600000|2022-04-21 02:20:00|87.49|84.69|87.19|84.39|87.49|84.69|87.11|84.31|0
1650507900000|2022-04-21 02:25:00|87.15|84.35|86.96|84.16|87.19|84.39|86.96|84.16|0
1650508200000|2022-04-21 02:30:00|86.88|84.08|87.03|84.23|87.11|84.31|86.88|84.08|0
1650508500000|2022-04-21 02:35:00|86.99|84.19|86.57|83.77|87.03|84.23|86.5|83.7|0
1650508800000|2022-04-21 02:40:00|86.61|83.81|86.8|84|86.87|84.07|86.57|83.77|0
1650509100000|2022-04-21 02:45:00|86.87|84.07|86.72|83.92|86.87|84.07|86.57|83.77|0
1650509400000|2022-04-21 02:50:00|86.76|83.96|86.57|83.77|86.76|83.96|86.42|83.62|0
1650509700000|2022-04-21 02:55:00|86.6|83.8|86.79|83.99|86.94|84.14|86.56|83.76|0
1650510000000|2022-04-21 03:00:00|86.87|84.07|86.87|84.07|87.17|84.37|86.79|83.99|0
1650510300000|2022-04-21 03:05:00|86.79|83.99|86.94|84.14|86.94|84.14|86.79|83.99|0
1650510600000|2022-04-21 03:10:00|87.02|84.22|86.33|83.53|87.02|84.22|86.33|83.53|0
1650510900000|2022-04-21 03:15:00|86.29|83.49|86.18|83.38|86.48|83.68|86.1|83.3|0
1650511200000|2022-04-21 03:20:00|86.1|83.3|85.87|83.07|86.1|83.3|85.57|82.77|0
1650511500000|2022-04-21 03:25:00|85.8|83|85.87|83.07|86.02|83.22|85.65|82.85|0
1650511800000|2022-04-21 03:30:00|85.8|83|85.87|83.07|86.25|83.45|85.8|83|0
1650512100000|2022-04-21 03:35:00|85.94|83.14|85.49|82.69|85.94|83.14|85.42|82.62|0
1650512400000|2022-04-21 03:40:00|85.57|82.77|85.64|82.84|85.72|82.92|85.49|82.69|0
1650512700000|2022-04-21 03:45:00|85.68|82.88|85.71|82.91|85.94|83.14|85.64|82.84|0
1650513000000|2022-04-21 03:50:00|85.75|82.95|85.33|82.53|85.75|82.95|85.33|82.53|0
1650513300000|2022-04-21 03:55:00|85.26|82.46|85.18|82.38|85.33|82.53|85.03|82.23|0
1650513600000|2022-04-21 04:00:00|85.26|82.46|85.33|82.53|85.48|82.68|85.18|82.38|0
1650513900000|2022-04-21 04:05:00|85.37|82.57|85.71|82.91|85.71|82.91|85.37|82.57|0
1650514200000|2022-04-21 04:10:00|85.78|82.98|85.78|82.98|85.86|83.06|85.48|82.68|0
1650514500000|2022-04-21 04:15:00|85.85|83.05|85.78|82.98|86|83.2|85.7|82.9|0
1650514800000|2022-04-21 04:20:00|85.7|82.9|85.7|82.9|85.81|83.01|85.63|82.83|0
1650515100000|2022-04-21 04:25:00|85.77|82.97|85.7|82.9|85.85|83.05|85.55|82.75|0
1650515400000|2022-04-21 04:30:00|85.66|82.86|85.81|83.01|86.07|83.27|85.66|82.86|0
1650515700000|2022-04-21 04:35:00|85.77|82.97|85.92|83.12|86|83.2|85.77|82.97|0
1650516000000|2022-04-21 04:40:00|85.96|83.16|85.99|83.19|86|83.2|85.84|83.04|0
1650516300000|2022-04-21 04:45:00|85.92|83.12|86.07|83.27|86.22|83.42|85.92|83.12|0
1650516600000|2022-04-21 04:50:00|86.03|83.23|86.22|83.42|86.22|83.42|85.99|83.19|0
1650516900000|2022-04-21 04:55:00|86.29|83.49|86.22|83.42|86.29|83.49|86.14|83.34|0
1650517200000|2022-04-21 05:00:00|86.21|83.41|85.84|83.04|86.37|83.57|85.53|82.73|0
1650517500000|2022-04-21 05:05:00|85.91|83.11|86.29|83.49|87.12|84.32|85.87|83.07|0
1650517800000|2022-04-21 05:10:00|86.36|83.56|87.81|85.01|87.89|85.09|86.21|83.41|0
1650518100000|2022-04-21 05:15:00|87.89|85.09|88.27|85.47|88.5|85.7|87.81|85.01|0
1650518400000|2022-04-21 05:20:00|88.19|85.39|88.19|85.39|88.35|85.55|87.96|85.16|0
1650518700000|2022-04-21 05:25:00|88.15|85.35|87.65|84.85|88.19|85.39|87.5|84.7|0
1650519000000|2022-04-21 05:30:00|87.73|84.93|87.04|84.24|87.73|84.93|86.92|84.12|0
1650519300000|2022-04-21 05:35:00|87.19|84.39|87.19|84.39|87.26|84.46|86.96|84.16|0
1650519600000|2022-04-21 05:40:00|87.26|84.46|87.65|84.85|87.65|84.85|87.26|84.46|0
1650519900000|2022-04-21 05:45:00|87.57|84.77|87.26|84.46|87.65|84.85|87.11|84.31|0
1650520200000|2022-04-21 05:50:00|87.34|84.54|87.11|84.31|87.87|85.07|87.03|84.23|0
1650520500000|2022-04-21 05:55:00|87.07|84.27|86.65|83.85|87.18|84.38|86.46|83.66|0
1650520800000|2022-04-21 06:00:00|86.72|83.92|85.96|83.16|86.72|83.92|85.66|82.86|0
1650521100000|2022-04-21 06:05:00|86.04|83.24|85.74|82.94|86.19|83.39|85.74|82.94|0
1650521400000|2022-04-21 06:10:00|85.81|83.01|85.21|82.41|86.04|83.24|84.87|82.07|0
1650521700000|2022-04-21 06:15:00|85.06|82.26|84.98|82.18|85.17|82.37|84.31|81.51|0
1650522000000|2022-04-21 06:20:00|84.83|82.03|85.35|82.55|85.58|82.78|84.83|82.03|0
1650522300000|2022-04-21 06:25:00|85.28|82.48|85.5|82.7|85.8|83|84.98|82.18|0
1650522600000|2022-04-21 06:30:00|85.54|82.74|84.97|82.17|85.8|83|84.9|82.1|0
1650522900000|2022-04-21 06:35:00|84.93|82.13|85.05|82.25|85.42|82.62|84.75|81.95|0
1650523200000|2022-04-21 06:40:00|85.12|82.32|85.35|82.55|85.72|82.92|85.08|82.28|0
1650523500000|2022-04-21 06:45:00|85.27|82.47|85.61|82.81|85.95|83.15|85.19|82.39|0
1650523800000|2022-04-21 06:50:00|85.57|82.77|85.94|83.14|85.94|83.14|85.19|82.39|0
1650524100000|2022-04-21 06:55:00|86.06|83.26|86.25|83.45|86.7|83.9|85.87|83.07|0
1650524400000|2022-04-21 07:00:00|86.55|83.75|85.56|82.76|86.55|83.75|85.04|82.24|0
1650524700000|2022-04-21 07:05:00|85.36|82.96|86.19|83.79|86.19|83.79|84.91|82.51|0
1650525000000|2022-04-21 07:10:00|86|83.6|86.42|84.02|86.57|84.17|85.36|82.96|0
1650525300000|2022-04-21 07:15:00|86.34|83.94|86.57|84.17|87.26|84.86|86.34|83.94|0
1650525600000|2022-04-21 07:20:00|86.65|84.25|87.1|84.7|87.1|84.7|85.43|83.03|0
1650525900000|2022-04-21 07:25:00|87.06|84.66|87.48|85.08|87.48|85.08|86.15|83.75|0
1650526200000|2022-04-21 07:30:00|87.56|85.16|87.44|85.04|87.56|85.16|86.64|84.24|0
1650526500000|2022-04-21 07:35:00|87.48|85.08|88.21|85.81|88.63|86.23|87.4|85|0
1650526800000|2022-04-21 07:40:00|88.28|85.88|87.63|85.23|88.71|86.31|87.63|85.23|0
1650527100000|2022-04-21 07:45:00|87.82|85.42|87.81|85.41|91.18|88.78|87.47|85.07|0
1650527400000|2022-04-21 07:50:00|87.73|85.33|88.5|86.1|88.58|86.18|87.65|85.25|0
1650527700000|2022-04-21 07:55:00|88.46|86.06|90.44|88.04|90.84|88.44|88.38|85.98|0
1650528000000|2022-04-21 08:00:00|90.37|87.97|90.68|88.28|90.99|88.59|89.97|87.57|0
1650528300000|2022-04-21 08:05:00|90.64|88.24|90.87|88.47|91.15|88.75|90.48|88.08|0
1650528600000|2022-04-21 08:10:00|90.99|88.59|91.15|88.75|91.23|88.83|90.6|88.2|0
1650528900000|2022-04-21 08:15:00|91.23|88.83|91.07|88.67|91.7|89.3|90.91|88.51|0
1650529200000|2022-04-21 08:20:00|90.99|88.59|90.36|87.96|91.22|88.82|90.36|87.96|0
1650529500000|2022-04-21 08:25:00|90.2|87.8|90.43|88.03|90.59|88.19|90.2|87.8|0
1650529800000|2022-04-21 08:30:00|90.35|87.95|90.82|88.42|90.9|88.5|90.2|87.8|0
1650530100000|2022-04-21 08:35:00|90.75|88.35|90.35|87.95|90.82|88.42|90.19|87.79|0
1650530400000|2022-04-21 08:40:00|90.43|88.03|90.43|88.03|90.59|88.19|90.31|87.91|0
1650530700000|2022-04-21 08:45:00|90.58|88.18|90.54|88.14|90.74|88.34|90.43|88.03|0
1650531000000|2022-04-21 08:50:00|90.5|88.1|91.21|88.81|91.53|89.13|90.5|88.1|0
1650531300000|2022-04-21 08:55:00|91.13|88.73|91.37|88.97|91.45|89.05|90.89|88.49|0
1650531600000|2022-04-21 09:00:00|91.29|88.89|89.64|87.24|91.52|89.12|89.56|87.16|0
1650531900000|2022-04-21 09:05:00|89.48|87.08|90.06|87.66|90.06|87.66|89.33|86.93|0
1650532200000|2022-04-21 09:10:00|90.03|87.63|90.26|87.86|90.34|87.94|89.95|87.55|0
1650532500000|2022-04-21 09:15:00|90.18|87.78|90.34|87.94|90.53|88.13|89.9|87.5|0
1650532800000|2022-04-21 09:20:00|90.33|87.93|90.57|88.17|90.76|88.36|90.18|87.78|0
1650533100000|2022-04-21 09:25:00|90.49|88.09|90.57|88.17|90.8|88.4|90.41|88.01|0
1650533400000|2022-04-21 09:30:00|90.49|88.09|89.86|87.46|90.65|88.25|89.74|87.34|0
1650533700000|2022-04-21 09:35:00|89.94|87.54|89.31|86.91|90.02|87.62|88.85|86.45|0
1650534000000|2022-04-21 09:40:00|89.39|86.99|89.39|86.99|89.62|87.22|89.23|86.83|0
1650534300000|2022-04-21 09:45:00|89.31|86.91|89.7|87.3|89.78|87.38|89.15|86.75|0
1650534600000|2022-04-21 09:50:00|89.62|87.22|89.38|86.98|89.62|87.22|89.07|86.67|0
1650534900000|2022-04-21 09:55:00|89.42|87.02|89.3|86.9|89.54|87.14|89.23|86.83|0
1650535200000|2022-04-21 10:00:00|89.23|86.83|89.15|86.75|89.34|86.94|88.84|86.44|0
1650535500000|2022-04-21 10:05:00|89.22|86.82|89.92|87.52|89.92|87.52|89.07|86.67|0
1650535800000|2022-04-21 10:10:00|89.85|87.45|90.08|87.68|90.08|87.68|89.53|87.13|0
1650536100000|2022-04-21 10:15:00|90|87.6|90.16|87.76|90.23|87.83|89.77|87.37|0
1650536400000|2022-04-21 10:20:00|90.19|87.79|90.23|87.83|90.31|87.91|89.96|87.56|0
1650536700000|2022-04-21 10:25:00|90.31|87.91|90.47|88.07|90.54|88.14|90.15|87.75|0
1650537000000|2022-04-21 10:30:00|90.54|88.14|90.93|88.53|90.94|88.54|90.39|87.99|0
1650537300000|2022-04-21 10:35:00|91.01|88.61|90.78|88.38|91.01|88.61|90.54|88.14|0
1650537600000|2022-04-21 10:40:00|90.85|88.45|90.97|88.57|91.01|88.61|90.54|88.14|0
1650537900000|2022-04-21 10:45:00|91.01|88.61|91.17|88.77|91.56|89.16|90.85|88.45|0
1650538200000|2022-04-21 10:50:00|91.09|88.69|91.16|88.76|91.24|88.84|90.93|88.53|0
1650538500000|2022-04-21 10:55:00|91.08|88.68|91.04|88.64|91.16|88.76|90.69|88.29|0
1650538800000|2022-04-21 11:00:00|91.24|88.84|90.69|88.29|91.24|88.84|90.53|88.13|0
1650539100000|2022-04-21 11:05:00|90.61|88.21|90.45|88.05|90.69|88.29|90.06|87.66|0
1650539400000|2022-04-21 11:10:00|90.37|87.97|90.76|88.36|90.92|88.52|90.14|87.74|0
1650539700000|2022-04-21 11:15:00|90.6|88.2|91.31|88.91|91.71|89.31|90.6|88.2|0
1650540000000|2022-04-21 11:20:00|91.23|88.83|91.63|89.23|91.71|89.31|91.23|88.83|0
1650540300000|2022-04-21 11:25:00|91.71|89.31|92.42|90.02|92.42|90.02|91.58|89.18|0
1650540600000|2022-04-21 11:30:00|92.34|89.94|92.14|89.74|92.58|90.18|91.62|89.22|0
1650540900000|2022-04-21 11:35:00|92.1|89.7|91.7|89.3|92.1|89.7|91.62|89.22|0
1650541200000|2022-04-21 11:40:00|91.78|89.38|91.46|89.06|92.02|89.62|91.46|89.06|0
1650541500000|2022-04-21 11:45:00|91.38|88.98|91.7|89.3|91.78|89.38|91.26|88.86|0
1650541800000|2022-04-21 11:50:00|91.62|89.22|92.25|89.85|92.25|89.85|91.38|88.98|0
1650542100000|2022-04-21 11:55:00|92.17|89.77|92.37|89.97|92.81|90.41|92.17|89.77|0
1650542400000|2022-04-21 12:00:00|92.25|89.85|92.68|90.28|92.89|90.49|92.17|89.77|0
1650542700000|2022-04-21 12:05:00|92.72|90.32|92.4|90|92.72|90.32|91.93|89.53|0
1650543000000|2022-04-21 12:10:00|92.32|89.92|92.24|89.84|92.48|90.08|91.92|89.52|0
1650543300000|2022-04-21 12:15:00|92.16|89.76|91.45|89.05|92.32|89.92|91.41|89.01|0
1650543600000|2022-04-21 12:20:00|91.37|88.97|91.68|89.28|91.76|89.36|91.37|88.97|0
1650543900000|2022-04-21 12:25:00|91.72|89.32|91.44|89.04|91.76|89.36|91.44|89.04|0
1650544200000|2022-04-21 12:30:00|91.4|89|91.08|88.68|92.85|90.45|90.8|88.4|0
1650544500000|2022-04-21 12:35:00|91.16|88.76|92.06|89.66|92.14|89.74|91.04|88.64|0
1650544800000|2022-04-21 12:40:00|92.14|89.74|92.46|90.06|92.54|90.14|91.91|89.51|0
1650545100000|2022-04-21 12:45:00|92.54|90.14|92.38|89.98|92.54|90.14|92.22|89.82|0
1650545400000|2022-04-21 12:50:00|92.3|89.9|93.09|90.69|93.09|90.69|92.3|89.9|0
1650545700000|2022-04-21 12:55:00|93.01|90.61|93.17|90.77|93.25|90.85|92.65|90.25|0
1650546000000|2022-04-21 13:00:00|93.01|90.61|92.53|90.13|93.49|91.09|92.45|90.05|0
1650546300000|2022-04-21 13:05:00|92.45|90.05|92.45|90.05|92.53|90.13|92.13|89.73|0
1650546600000|2022-04-21 13:10:00|92.37|89.97|93.93|91.53|94.58|92.18|92.37|89.97|0
1650546900000|2022-04-21 13:15:00|93.77|91.37|94.21|91.81|94.5|92.1|93.69|91.29|0
1650547200000|2022-04-21 13:20:00|94.17|91.77|94.09|91.69|94.25|91.85|93.85|91.45|0
1650547500000|2022-04-21 13:25:00|94.17|91.77|93.77|91.37|94.25|91.85|93.45|91.05|0
1650547800000|2022-04-21 13:30:00|94.01|91.61|97.74|95.34|97.91|95.51|94.01|91.61|0
1650548100000|2022-04-21 13:35:00|97.91|95.51|95.45|93.05|98.24|95.84|94.57|92.17|0
1650548400000|2022-04-21 13:40:00|95.62|93.22|96.65|94.25|97.77|95.37|94.97|92.57|0
1650548700000|2022-04-21 13:45:00|96.73|94.33|97.71|95.31|97.79|95.39|95.76|93.36|0
1650549000000|2022-04-21 13:50:00|98.29|95.89|97.14|94.74|99.03|96.63|96.81|94.41|0
1650549300000|2022-04-21 13:55:00|96.97|94.57|96.89|94.49|97.96|95.56|96.89|94.49|0
1650549600000|2022-04-21 14:00:00|97.13|94.73|96.97|94.57|97.13|94.73|95.75|93.35|0
1650549900000|2022-04-21 14:05:00|96.93|94.53|94.62|92.22|96.93|94.53|93.98|91.58|0
1650550200000|2022-04-21 14:10:00|94.7|92.3|94.29|91.89|95.66|93.26|93.58|91.18|0
1650550500000|2022-04-21 14:15:00|94.13|91.73|93.1|90.7|95.42|93.02|93.1|90.7|0
1650550800000|2022-04-21 14:20:00|92.94|90.54|93.65|91.25|94.45|92.05|91.69|89.29|0
1650551100000|2022-04-21 14:25:00|93.33|90.93|95.33|92.93|95.74|93.34|92.78|90.38|0
1650551400000|2022-04-21 14:30:00|95.25|92.85|95.61|93.21|95.82|93.42|94.85|92.45|0
1650551700000|2022-04-21 14:35:00|95.77|93.37|94.29|91.89|96.14|93.74|93.65|91.25|0
1650552000000|2022-04-21 14:40:00|94.36|91.96|93.25|90.85|94.44|92.04|92.46|90.06|0
1650552300000|2022-04-21 14:45:00|93.17|90.77|90.73|88.33|93.25|90.85|90.42|88.02|0
1650552600000|2022-04-21 14:50:00|90.57|88.17|90.25|87.85|91.9|89.5|89.71|87.31|0
1650552900000|2022-04-21 14:55:00|90.02|87.62|90.87|88.47|91.11|88.71|89.63|87.23|0
1650553200000|2022-04-21 15:00:00|90.48|88.08|91.34|88.94|91.73|89.33|90.09|87.69|0
1650553500000|2022-04-21 15:05:00|91.49|89.09|90.24|87.84|91.57|89.17|89.55|87.15|0
1650553800000|2022-04-21 15:10:00|89.93|87.53|90.87|88.47|91.73|89.33|89.93|87.53|0
1650554100000|2022-04-21 15:15:00|91.1|88.7|90.47|88.07|91.1|88.7|89.16|86.76|0
1650554400000|2022-04-21 15:20:00|90.4|88|89.46|87.06|90.63|88.23|87.93|85.53|0
1650554700000|2022-04-21 15:25:00|89.42|87.02|88.92|86.52|90.86|88.46|88.46|86.06|0
1650555000000|2022-04-21 15:30:00|88.62|86.22|87.28|84.88|89|86.6|86.49|84.09|0
1650555300000|2022-04-21 15:35:00|87.62|85.22|86.71|84.31|88|85.6|86.41|84.01|0
1650555600000|2022-04-21 15:40:00|86.63|84.23|85.73|83.33|87.63|85.23|85.51|83.11|0
1650555900000|2022-04-21 15:45:00|85.8|83.4|85.8|83.4|86.1|83.7|85.13|82.73|0
1650556200000|2022-04-21 15:50:00|85.73|83.33|85.58|83.18|86.48|84.08|85.06|82.66|0
1650556500000|2022-04-21 15:55:00|85.65|83.25|83.5|81.1|85.65|83.25|83.43|81.03|0
1650556800000|2022-04-21 16:00:00|83.58|81.18|82.03|79.63|84.38|81.98|81.85|79.45|0
1650557100000|2022-04-21 16:05:00|81.82|79.42|81.74|79.34|83.27|80.87|81.45|79.05|0
1650557400000|2022-04-21 16:10:00|81.67|79.27|81.6|79.2|82.47|80.07|80.73|78.33|0
1650557700000|2022-04-21 16:15:00|81.38|78.98|82.32|79.92|82.46|80.06|81.09|78.69|0
1650558000000|2022-04-21 16:20:00|82.14|79.74|80.37|77.97|82.61|80.21|80.37|77.97|0
1650558300000|2022-04-21 16:25:00|80.3|77.9|80.37|77.97|81.59|79.19|80.02|77.62|0
1650558600000|2022-04-21 16:30:00|80.3|77.9|81.71|79.31|82.18|79.78|78.51|76.11|0
1650558900000|2022-04-21 16:35:00|81.6|79.2|80.84|78.44|82.54|80.14|80.45|78.05|0
1650559200000|2022-04-21 16:40:00|81.02|78.62|81.2|78.8|81.92|79.52|80.52|78.12|0
1650559500000|2022-04-21 16:45:00|81.16|78.76|79.8|77.4|81.67|79.27|79.38|76.98|0
1650559800000|2022-04-21 16:50:00|79.7|77.3|77.83|75.43|79.7|77.3|77.55|75.15|0
1650560100000|2022-04-21 16:55:00|77.69|75.29|77.55|75.15|78.88|76.48|77.55|75.15|0
1650560400000|2022-04-21 17:00:00|77.34|74.94|77.38|74.98|78.83|76.43|76.9|74.5|0
1650560700000|2022-04-21 17:05:00|77.45|75.05|77.17|74.77|77.52|75.12|76.96|74.56|0
1650561000000|2022-04-21 17:10:00|77.24|74.84|78.07|75.67|78.28|75.88|76.96|74.56|0
1650561300000|2022-04-21 17:15:00|77.72|75.32|75.59|73.19|78.07|75.67|75.18|72.78|0
1650561600000|2022-04-21 17:20:00|75.25|72.85|78.05|75.65|79.1|76.7|75.25|72.85|0
1650561900000|2022-04-21 17:25:00|78.12|75.72|79.59|77.19|80.02|77.62|76.8|74.4|0
1650562200000|2022-04-21 17:30:00|79.73|77.33|79.16|76.76|80.73|78.33|79.02|76.62|0
1650562500000|2022-04-21 17:35:00|79.02|76.62|77.2|74.8|79.02|76.62|76.51|74.11|0
1650562800000|2022-04-21 17:40:00|76.93|74.53|76.99|74.59|78.31|75.91|76.1|73.7|0
1650563100000|2022-04-21 17:45:00|76.92|74.52|77.46|75.06|78.79|76.39|76.37|73.97|0
1650563400000|2022-04-21 17:50:00|77.32|74.92|76.01|73.61|77.46|75.06|76.01|73.61|0
1650563700000|2022-04-21 17:55:00|76.18|73.78|75.18|72.78|76.56|74.16|74.71|72.31|0
1650564000000|2022-04-21 18:00:00|74.88|72.48|72.6|69.72|74.88|72.48|69.85|66.97|0
1650564300000|2022-04-21 18:05:00|72.53|69.65|73.46|70.58|73.46|70.58|72.4|69.52|0
1650564600000|2022-04-21 18:10:00|73.26|70.38|72.49|69.61|73.79|70.91|72.33|69.45|0
1650564900000|2022-04-21 18:15:00|72.46|69.58|72.73|69.85|73.46|70.58|71.94|69.06|0
1650565200000|2022-04-21 18:20:00|72.79|69.91|72.2|69.32|74.46|71.58|72.2|69.32|0
1650565500000|2022-04-21 18:25:00|72.26|69.38|72.61|70.21|73.72|70.88|72.2|69.32|0
1650565800000|2022-04-21 18:30:00|72.38|69.98|74.15|71.75|74.55|72.15|71.82|69.42|0
1650566100000|2022-04-21 18:35:00|74.01|71.61|73.08|70.68|75.91|73.51|72.88|70.48|0
1650566400000|2022-04-21 18:40:00|73.14|70.74|69.77|67.37|73.41|71.01|69.7|67.3|0
1650566700000|2022-04-21 18:45:00|69.83|67.43|68.41|66.01|69.83|67.43|68.22|65.82|0
1650567000000|2022-04-21 18:50:00|68.54|66.14|68.26|65.38|69.07|66.19|67.27|64.39|0
1650567300000|2022-04-21 18:55:00|68.01|65.13|67.69|64.81|68.2|65.32|66.87|63.99|0
1650567600000|2022-04-21 19:00:00|67.57|64.69|65.45|62.57|67.63|64.75|65.38|62.5|0
1650567900000|2022-04-21 19:05:00|65.63|62.75|64.95|62.07|66.69|63.81|64.95|62.07|0
1650568200000|2022-04-21 19:10:00|64.83|61.95|65.57|62.69|67.02|64.14|64.46|61.58|0
1650568500000|2022-04-21 19:15:00|65.63|62.75|66|63.12|66.74|63.86|64.65|61.77|0
1650568800000|2022-04-21 19:20:00|66.06|63.18|67.43|64.55|67.43|64.55|65.13|62.25|0
1650569100000|2022-04-21 19:25:00|67.37|64.49|68.76|65.88|69.08|66.2|65.75|62.87|0
1650569400000|2022-04-21 19:30:00|68.25|65.37|64.93|62.05|68.57|65.69|64.87|61.99|0
1650569700000|2022-04-21 19:35:00|64.81|61.93|63.95|60.83|64.81|61.93|62.96|59.99|0
1650570000000|2022-04-21 19:40:00|64.07|60.95|66.73|63.61|66.79|63.67|63.56|60.44|0
1650570300000|2022-04-21 19:45:00|66.67|63.55|63.07|59.95|66.67|63.55|63.01|59.89|0
1650570600000|2022-04-21 19:50:00|63.85|60.73|65.71|62.59|66.65|63.53|63.85|60.73|0
1650570900000|2022-04-21 19:55:00|65.9|62.78|64.91|61.79|65.9|62.78|63.76|60.64|0
1650571200000|2022-04-21 20:00:00|64.79|61.67|63.27|60.15|64.79|61.67|62.79|59.67|0
1650571500000|2022-04-21 20:05:00|63.3|60.18|63.7|61.3|64.31|61.91|62.71|60.03|0
1650571800000|2022-04-21 20:10:00|63.58|61.18|64.18|61.78|64.83|62.43|62.62|60.22|0
1650572100000|2022-04-21 20:15:00|64.57|61.77|64.08|61.28|64.87|62.07|63.84|61.04|0
1650572400000|2022-04-21 20:20:00|64.02|61.22|64.02|61.22|64.32|61.52|63.74|60.94|0
1650572700000|2022-04-21 20:25:00|64.26|61.46|63.71|60.91|64.75|61.95|63.62|60.82|0
1650573000000|2022-04-21 20:30:00|63.77|60.97|63.86|61.06|64.14|61.34|63.35|60.55|0
1650573300000|2022-04-21 20:35:00|63.89|61.09|63.68|60.88|64.07|61.27|63.53|60.73|0
1650573600000|2022-04-21 20:40:00|63.59|60.79|63.95|61.15|64.13|61.33|63.59|60.79|0
1650573900000|2022-04-21 20:45:00|64.01|61.21|63.89|61.09|64.37|61.57|63.77|60.97|0
1650574200000|2022-04-21 20:50:00|63.95|61.15|63.58|60.78|64.01|61.21|63.52|60.72|0
1650574500000|2022-04-21 20:55:00|63.64|60.84|63.78|60.98|64.01|61.21|63.46|60.66|0
1650574800000|2022-04-21 21:00:00|63.82|61.02|63.94|61.14|64.01|61.21|63.81|61.01|0
1650575100000|2022-04-21 21:05:00|63.93|61.13|63.87|61.07|64.01|61.21|63.87|61.07|0
1650575400000|2022-04-21 21:10:00|63.86|61.06|63.78|60.98|63.87|61.07|63.78|60.98|0
1650575700000|2022-04-21 21:15:00|63.74|60.94|63.66|60.86|63.74|60.94|63.63|60.83|0
1650576000000|2022-04-21 21:20:00|63.67|60.87|63.79|60.99|63.79|60.99|63.61|60.81|0
1650576300000|2022-04-21 21:25:00|63.8|61|63.79|60.99|63.81|61.01|63.79|60.99|0
1650576600000|2022-04-21 21:30:00|63.8|61|63.79|60.99|63.8|61|63.75|60.95|0
1650577200000|2022-04-21 21:40:00|63.78|60.98|63.76|60.96|63.78|60.98|63.76|60.96|0
1650577500000|2022-04-21 21:45:00|63.8|61|63.8|61|63.8|61|63.78|60.98|0
1650577800000|2022-04-21 21:50:00|63.78|60.98|63.66|60.86|63.81|61.01|63.66|60.86|0
1650578100000|2022-04-21 21:55:00|63.64|60.84|63.83|61.03|63.86|61.06|63.63|60.83|0
1650578400000|2022-04-21 22:00:00|64.14|61.34|63.2|60.4|64.17|61.37|63.08|60.28|0
1650578700000|2022-04-21 22:05:00|63.26|60.46|63.74|60.94|63.92|61.12|63.2|60.4|0
1650579000000|2022-04-21 22:10:00|63.8|61|63.68|60.88|63.8|61|63.26|60.46|0
1650579300000|2022-04-21 22:15:00|63.65|60.85|63.86|61.06|63.92|61.12|63.5|60.7|0
1650579600000|2022-04-21 22:20:00|63.92|61.12|64.28|61.48|64.52|61.72|63.86|61.06|0
1650579900000|2022-04-21 22:25:00|64.22|61.42|64.16|61.36|64.28|61.48|63.91|61.11|0
1650580200000|2022-04-21 22:30:00|64.28|61.48|64.83|62.03|64.89|62.09|64.28|61.48|0
1650580500000|2022-04-21 22:35:00|64.89|62.09|64.64|61.84|64.89|62.09|64.52|61.72|0
1650580800000|2022-04-21 22:40:00|64.58|61.78|64.52|61.72|64.7|61.9|64.4|61.6|0
1650581100000|2022-04-21 22:45:00|64.58|61.78|64.27|61.47|64.67|61.87|64.21|61.41|0
1650581400000|2022-04-21 22:50:00|64.21|61.41|63.91|61.11|64.27|61.47|63.85|61.05|0
1650581700000|2022-04-21 22:55:00|63.97|61.17|64.03|61.23|64.03|61.23|63.84|61.04|0
1650582000000|2022-04-21 23:00:00|63.96|61.16|63.72|60.92|64.51|61.71|63.72|60.92|0
1650582300000|2022-04-21 23:05:00|63.6|60.8|63.36|60.56|63.66|60.86|63.12|60.32|0
1650582600000|2022-04-21 23:10:00|63.48|60.68|63.44|60.64|63.72|60.92|63.36|60.56|0
1650582900000|2022-04-21 23:15:00|63.42|60.62|63.66|60.86|63.81|61.01|63.42|60.62|0
1650583200000|2022-04-21 23:20:00|63.62|60.82|63.77|60.97|63.78|60.98|63.47|60.67|0
1650583500000|2022-04-21 23:25:00|63.8|61|63.65|60.85|63.84|61.04|63.41|60.61|0
1650583800000|2022-04-21 23:30:00|63.59|60.79|63.65|60.85|63.83|61.03|63.53|60.73|0
1650584100000|2022-04-21 23:35:00|63.68|60.88|62.87|60.07|63.83|61.03|62.87|60.07|0
1650584400000|2022-04-21 23:40:00|62.96|60.16|63.89|61.09|63.89|61.09|62.96|60.16|0
1650584700000|2022-04-21 23:45:00|63.92|61.12|62.74|59.94|64.19|61.39|62.57|59.77|0
1650585000000|2022-04-21 23:50:00|62.68|59.88|62.8|60|63.64|60.84|62.68|59.88|0
1650585300000|2022-04-21 23:55:00|62.86|60.06|61.97|59.17|62.86|60.06|61.61|58.81|0
1650585600000|2022-04-22 00:00:00|62.03|59.23|62.5|59.7|62.59|59.79|61.61|58.81|0
1650585900000|2022-04-22 00:05:00|62.56|59.76|63.28|60.48|63.4|60.6|62.41|59.61|0
1650586200000|2022-04-22 00:10:00|63.22|60.42|63.1|60.3|63.4|60.6|62.2|59.4|0
1650586500000|2022-04-22 00:15:00|63.16|60.36|62.14|59.34|63.16|60.36|62.02|59.22|0
1650586800000|2022-04-22 00:20:00|62.08|59.28|62.43|59.63|62.67|59.87|62.08|59.28|0
1650587100000|2022-04-22 00:25:00|62.38|59.58|61.96|59.16|62.43|59.63|61.69|58.89|0
1650587400000|2022-04-22 00:30:00|61.9|59.1|62.73|59.93|62.73|59.93|61.72|58.92|0
1650587700000|2022-04-22 00:35:00|62.79|59.99|62.25|59.45|62.85|60.05|61.9|59.1|0
1650588000000|2022-04-22 00:40:00|62.31|59.51|60.78|57.98|62.37|59.57|60.78|57.98|0
1650588300000|2022-04-22 00:45:00|60.69|57.89|58.53|55.73|60.84|58.04|58.53|55.73|0
1650588600000|2022-04-22 00:50:00|58.7|55.9|59.16|56.36|59.3|56.5|58.36|55.56|0
1650588900000|2022-04-22 00:55:00|59.21|56.41|59.96|57.16|59.96|57.16|59.1|56.3|0
1650589200000|2022-04-22 01:00:00|59.9|57.1|59.79|56.99|60.19|57.39|59.61|56.81|0
1650589500000|2022-04-22 01:05:00|59.84|57.04|60.22|57.42|60.25|57.45|59.73|56.93|0
1650589800000|2022-04-22 01:10:00|60.25|57.45|60.24|57.44|60.3|57.5|59.96|57.16|0
1650590100000|2022-04-22 01:15:00|60.21|57.41|60.53|57.73|60.83|58.03|60.21|57.41|0
1650590400000|2022-04-22 01:20:00|60.59|57.79|60.65|57.85|60.77|57.97|60.42|57.62|0
1650590700000|2022-04-22 01:25:00|60.71|57.91|59.89|57.09|61.17|58.37|59.78|56.98|0
1650591000000|2022-04-22 01:30:00|60.01|57.21|60.01|57.21|60.18|57.38|59.37|56.57|0
1650591300000|2022-04-22 01:35:00|60.06|57.26|59.77|56.97|60.7|57.9|59.77|56.97|0
1650591600000|2022-04-22 01:40:00|59.72|56.92|59.77|56.97|59.89|57.09|59.49|56.69|0
1650591900000|2022-04-22 01:45:00|59.89|57.09|59.91|57.11|59.94|57.14|59.26|56.46|0
1650592200000|2022-04-22 01:50:00|59.89|57.09|60.87|58.07|60.87|58.07|59.77|56.97|0
1650592500000|2022-04-22 01:55:00|60.93|58.13|60.93|58.13|61.1|58.3|60.46|57.66|0
1650592800000|2022-04-22 02:00:00|60.99|58.19|61.1|58.3|61.4|58.6|60.52|57.72|0
1650593100000|2022-04-22 02:05:00|61.16|58.36|61.63|58.83|61.93|59.13|61.1|58.3|0
1650593400000|2022-04-22 02:10:00|61.57|58.77|61.33|58.53|61.75|58.95|61.1|58.3|0
1650593700000|2022-04-22 02:15:00|61.39|58.59|61.39|58.59|61.51|58.71|61.16|58.36|0
1650594000000|2022-04-22 02:20:00|61.42|58.62|61.04|58.24|61.57|58.77|61.04|58.24|0
1650594300000|2022-04-22 02:25:00|61.1|58.3|61.15|58.35|61.33|58.53|60.92|58.12|0
1650594600000|2022-04-22 02:30:00|61.21|58.41|61.27|58.47|61.33|58.53|60.74|57.94|0
1650594900000|2022-04-22 02:35:00|61.21|58.41|61.44|58.64|61.74|58.94|61.15|58.35|0
1650595200000|2022-04-22 02:40:00|61.47|58.67|61.21|58.41|61.5|58.7|60.97|58.17|0
1650595500000|2022-04-22 02:45:00|61.15|58.35|61.03|58.23|61.32|58.52|60.74|57.94|0
1650595800000|2022-04-22 02:50:00|60.97|58.17|61.03|58.23|61.09|58.29|60.68|57.88|0
1650596100000|2022-04-22 02:55:00|60.97|58.17|60.73|57.93|60.97|58.17|60.62|57.82|0
1650596400000|2022-04-22 03:00:00|60.79|57.99|60.38|57.58|60.97|58.17|60.15|57.35|0
1650596700000|2022-04-22 03:05:00|60.56|57.76|60.27|57.47|60.7|57.9|60.09|57.29|0
1650597000000|2022-04-22 03:10:00|60.32|57.52|61.2|58.4|61.31|58.51|60.32|57.52|0
1650597300000|2022-04-22 03:15:00|61.26|58.46|61.19|58.39|61.43|58.63|61.14|58.34|0
1650597600000|2022-04-22 03:20:00|61.25|58.45|61.25|58.45|61.37|58.57|61.13|58.33|0
1650597900000|2022-04-22 03:25:00|61.31|58.51|61.25|58.45|61.31|58.51|61.25|58.45|0
1650598200000|2022-04-22 03:30:00|61.19|58.39|61.13|58.33|61.37|58.57|61.13|58.33|0
1650598500000|2022-04-22 03:35:00|61.19|58.39|61.19|58.39|61.22|58.42|61.13|58.33|0
1650598800000|2022-04-22 03:40:00|61.13|58.33|61.19|58.39|61.19|58.39|60.92|58.12|0
1650599100000|2022-04-22 03:45:00|61.25|58.45|61.13|58.33|61.3|58.5|61.04|58.24|0
1650599400000|2022-04-22 03:50:00|61.07|58.27|61.07|58.27|61.13|58.33|60.83|58.03|0
1650599700000|2022-04-22 03:55:00|61.04|58.24|61.18|58.38|61.18|58.38|60.95|58.15|0
1650600000000|2022-04-22 04:00:00|61.12|58.32|61.18|58.38|61.18|58.38|61.06|58.26|0
1650600300000|2022-04-22 04:05:00|61.15|58.35|61.18|58.38|61.18|58.38|61.06|58.26|0
1650600600000|2022-04-22 04:10:00|61.21|58.41|61.18|58.38|61.21|58.41|61.06|58.26|0
1650600900000|2022-04-22 04:15:00|61.12|58.32|60.77|57.97|61.12|58.32|60.47|57.67|0
1650601200000|2022-04-22 04:20:00|60.71|57.91|61.91|59.11|62.18|59.38|60.71|57.91|0
1650601500000|2022-04-22 04:25:00|62|59.2|61.97|59.17|62.17|59.37|61.88|59.08|0
1650601800000|2022-04-22 04:30:00|62|59.2|61.29|58.49|62|59.2|61.11|58.31|0
1650602100000|2022-04-22 04:35:00|61.32|58.52|61.26|58.46|61.4|58.6|61.17|58.37|0
1650602400000|2022-04-22 04:40:00|61.29|58.49|61.34|58.54|61.4|58.6|61.11|58.31|0
1650602700000|2022-04-22 04:45:00|61.4|58.6|61.58|58.78|61.58|58.78|61.17|58.37|0
1650603000000|2022-04-22 04:50:00|61.64|58.84|61.69|58.89|61.81|59.01|61.52|58.72|0
1650603300000|2022-04-22 04:55:00|61.66|58.86|62.16|59.36|62.28|59.48|61.66|58.86|0
1650603600000|2022-04-22 05:00:00|62.28|59.48|62.64|59.84|62.76|59.96|61.87|59.07|0
1650603900000|2022-04-22 05:05:00|62.7|59.9|63.06|60.26|63.12|60.32|62.64|59.84|0
1650604200000|2022-04-22 05:10:00|63.12|60.32|63.66|60.86|63.66|60.86|62.94|60.14|0
1650604500000|2022-04-22 05:15:00|63.72|60.92|63.17|60.37|63.96|61.16|63.17|60.37|0
1650604800000|2022-04-22 05:20:00|63.23|60.43|62.93|60.13|63.41|60.61|62.93|60.13|0
1650605100000|2022-04-22 05:25:00|62.87|60.07|62.99|60.19|63.17|60.37|62.69|59.89|0
1650605400000|2022-04-22 05:30:00|63.05|60.25|63.65|60.85|63.65|60.85|62.63|59.83|0
1650605700000|2022-04-22 05:35:00|63.77|60.97|64.07|61.27|64.07|61.27|63.53|60.73|0
1650606000000|2022-04-22 05:40:00|64.04|61.24|64.07|61.27|64.16|61.36|63.89|61.09|0
1650606300000|2022-04-22 05:45:00|64.13|61.33|63.52|60.72|64.19|61.39|63.52|60.72|0
1650606600000|2022-04-22 05:50:00|63.55|60.75|63.19|60.39|63.73|60.93|63.16|60.36|0
1650606900000|2022-04-22 05:55:00|63.16|60.36|62.5|59.7|63.52|60.72|62.44|59.64|0
1650607200000|2022-04-22 06:00:00|62.56|59.76|62.44|59.64|63.1|60.3|62.03|59.23|0
1650607500000|2022-04-22 06:05:00|62.53|59.73|62.74|59.94|63.1|60.3|62.5|59.7|0
1650607800000|2022-04-22 06:10:00|62.68|59.88|62.85|60.05|63.15|60.35|62.56|59.76|0
1650608100000|2022-04-22 06:15:00|62.91|60.11|62.61|59.81|63.06|60.26|62.38|59.58|0
1650608400000|2022-04-22 06:20:00|62.64|59.84|63.15|60.35|63.15|60.35|62.64|59.84|0
1650608700000|2022-04-22 06:25:00|63.06|60.26|63.69|60.89|63.81|61.01|62.67|59.87|0
1650609000000|2022-04-22 06:30:00|63.78|60.98|63.51|60.71|63.99|61.19|63.39|60.59|0
1650609300000|2022-04-22 06:35:00|63.45|60.65|63.93|61.13|63.99|61.19|63.12|60.32|0
1650609600000|2022-04-22 06:40:00|63.87|61.07|63.44|60.64|64.14|61.34|63.35|60.55|0
1650609900000|2022-04-22 06:45:00|63.41|60.61|63.75|60.95|63.93|61.13|63.38|60.58|0
1650610200000|2022-04-22 06:50:00|63.71|60.91|63.68|60.88|63.71|60.91|63.2|60.4|0
1650610500000|2022-04-22 06:55:00|63.74|60.94|64.17|61.37|64.59|61.79|63.71|60.91|0
1650610800000|2022-04-22 07:00:00|64.23|61.43|65.39|62.59|65.45|62.65|63.62|60.82|0
1650611100000|2022-04-22 07:05:00|65.19|62.79|63.84|61.44|65.19|62.79|63.84|61.44|0
1650611400000|2022-04-22 07:10:00|64.02|61.62|64.75|62.35|65.12|62.72|63.66|61.26|0
1650611700000|2022-04-22 07:15:00|64.82|62.42|64.08|61.68|65.31|62.91|64.02|61.62|0
1650612000000|2022-04-22 07:20:00|63.96|61.56|62.03|59.63|63.96|61.56|61.98|59.58|0
1650612300000|2022-04-22 07:25:00|62.06|59.66|61.21|58.81|62.75|60.35|61.21|58.81|0
1650612600000|2022-04-22 07:30:00|61.26|58.86|61.5|59.1|62.27|59.87|60.91|58.51|0
1650612900000|2022-04-22 07:35:00|61.59|59.19|62.36|59.96|62.48|60.08|60.91|58.51|0
1650613200000|2022-04-22 07:40:00|62.45|60.05|62.92|60.52|63.01|60.61|62.33|59.93|0
1650613500000|2022-04-22 07:45:00|62.89|60.49|62.62|60.22|63.22|60.82|62.44|60.04|0
1650613800000|2022-04-22 07:50:00|62.59|60.19|63.4|61|63.52|61.12|62.47|60.07|0
1650614100000|2022-04-22 07:55:00|63.52|61.12|64.1|61.7|64.19|61.79|63.04|60.64|0
1650614400000|2022-04-22 08:00:00|64.13|61.73|64.92|62.52|64.92|62.52|63.7|61.3|0
1650614700000|2022-04-22 08:05:00|64.86|62.46|64.37|61.97|64.95|62.55|64.22|61.82|0
1650615000000|2022-04-22 08:10:00|64.31|61.91|64|61.6|64.61|62.21|63.67|61.27|0
1650615300000|2022-04-22 08:15:00|63.94|61.54|63.45|61.05|64.43|62.03|63.21|60.81|0
1650615600000|2022-04-22 08:20:00|63.48|61.08|64.76|62.36|64.85|62.45|63.27|60.87|0
1650615900000|2022-04-22 08:25:00|64.61|62.21|64.12|61.72|65.04|62.64|64.09|61.69|0
1650616200000|2022-04-22 08:30:00|64.06|61.66|63.45|61.05|64.36|61.96|63.27|60.87|0
1650616500000|2022-04-22 08:35:00|63.48|61.08|63.63|61.23|63.87|61.47|63.15|60.75|0
1650616800000|2022-04-22 08:40:00|63.57|61.17|62.72|60.32|63.63|61.23|62.66|60.26|0
1650617100000|2022-04-22 08:45:00|62.66|60.26|63.14|60.74|63.32|60.92|62.48|60.08|0
1650617400000|2022-04-22 08:50:00|63.11|60.71|62.42|60.02|63.14|60.74|62.42|60.02|0
1650617700000|2022-04-22 08:55:00|62.39|59.99|62.6|60.2|63.08|60.68|62.36|59.96|0
1650618000000|2022-04-22 09:00:00|62.63|60.23|62.66|60.26|62.9|60.5|62.24|59.84|0
1650618300000|2022-04-22 09:05:00|62.78|60.38|62.9|60.5|63.44|61.04|62.6|60.2|0
1650618600000|2022-04-22 09:10:00|62.92|60.52|63.38|60.98|63.56|61.16|62.92|60.52|0
1650618900000|2022-04-22 09:15:00|63.44|61.04|63.49|61.09|63.68|61.28|63.19|60.79|0
1650619200000|2022-04-22 09:20:00|63.43|61.03|62.95|60.55|63.55|61.15|62.47|60.07|0
1650619500000|2022-04-22 09:25:00|63.01|60.61|63.07|60.67|63.31|60.91|62.83|60.43|0
1650619800000|2022-04-22 09:30:00|63.31|60.91|62.71|60.31|63.55|61.15|62.71|60.31|0
1650620100000|2022-04-22 09:35:00|62.59|60.19|62.85|60.45|62.89|60.49|62.29|59.89|0
1650620400000|2022-04-22 09:40:00|62.77|60.37|62.64|60.24|63|60.6|62.64|60.24|0
1650620700000|2022-04-22 09:45:00|62.58|60.18|62.07|59.67|62.58|60.18|61.75|59.35|0
1650621000000|2022-04-22 09:50:00|62.11|59.71|61.04|58.64|62.13|59.73|61.04|58.64|0
1650621300000|2022-04-22 09:55:00|61.16|58.76|60.57|58.17|61.27|58.87|60.05|57.65|0
1650621600000|2022-04-22 10:00:00|60.63|58.23|61.33|58.93|61.39|58.99|60.42|58.02|0
1650621900000|2022-04-22 10:05:00|61.39|58.99|60.51|58.11|61.51|59.11|60.51|58.11|0
1650622200000|2022-04-22 10:10:00|60.39|57.99|61.21|58.81|61.39|58.99|60.39|57.99|0
1650622500000|2022-04-22 10:15:00|61.15|58.75|60.97|58.57|61.27|58.87|60.8|58.4|0
1650622800000|2022-04-22 10:20:00|61.03|58.63|61.12|58.72|61.29|58.89|60.74|58.34|0
1650623100000|2022-04-22 10:25:00|61.15|58.75|60.15|57.75|61.15|58.75|59.86|57.46|0
1650623400000|2022-04-22 10:30:00|60.21|57.81|60.21|57.81|60.56|58.16|59.63|57.23|0
1650623700000|2022-04-22 10:35:00|60.15|57.75|60.21|57.81|60.56|58.16|59.92|57.52|0
1650624000000|2022-04-22 10:40:00|60.23|57.83|61.29|58.89|61.29|58.89|60.21|57.81|0
1650624300000|2022-04-22 10:45:00|61.2|58.8|61.61|59.21|61.79|59.39|61.2|58.8|0
1650624600000|2022-04-22 10:50:00|61.67|59.27|60.79|58.39|61.67|59.27|60.73|58.33|0
1650624900000|2022-04-22 10:55:00|60.75|58.35|61.19|58.79|61.34|58.94|60.61|58.21|0
1650625200000|2022-04-22 11:00:00|61.16|58.76|61.61|59.21|61.78|59.38|61.16|58.76|0
1650625500000|2022-04-22 11:05:00|61.78|59.38|62.38|59.98|62.5|60.1|61.25|58.85|0
1650625800000|2022-04-22 11:10:00|62.44|60.04|63.09|60.69|63.21|60.81|62.44|60.04|0
1650626100000|2022-04-22 11:15:00|63.03|60.63|63.15|60.75|63.21|60.81|62.67|60.27|0
1650626400000|2022-04-22 11:20:00|63.09|60.69|62.88|60.48|63.21|60.81|62.67|60.27|0
1650626700000|2022-04-22 11:25:00|62.91|60.51|63.15|60.75|63.21|60.81|62.61|60.21|0
1650627000000|2022-04-22 11:30:00|63.09|60.69|62.31|59.91|63.45|61.05|62.25|59.85|0
1650627300000|2022-04-22 11:35:00|62.34|59.94|63.05|60.65|63.27|60.87|62.25|59.85|0
1650627600000|2022-04-22 11:40:00|63.15|60.75|62.6|60.2|63.15|60.75|62.54|60.14|0
1650627900000|2022-04-22 11:45:00|62.54|60.14|62.9|60.5|62.96|60.56|62.3|59.9|0
1650628200000|2022-04-22 11:50:00|62.72|60.32|62.78|60.38|63.32|60.92|62.42|60.02|0
1650628500000|2022-04-22 11:55:00|62.9|60.5|63.5|61.1|63.62|61.22|62.3|59.9|0
1650628800000|2022-04-22 12:00:00|63.62|61.22|63.74|61.34|63.92|61.52|63.38|60.98|0
1650629100000|2022-04-22 12:05:00|63.86|61.46|63.56|61.16|63.89|61.49|63.44|61.04|0
1650629400000|2022-04-22 12:10:00|63.44|61.04|63.28|60.88|63.62|61.22|63.01|60.61|0
1650629700000|2022-04-22 12:15:00|63.25|60.85|63.92|61.52|64.41|62.01|63.25|60.85|0
1650630000000|2022-04-22 12:20:00|63.86|61.46|63.92|61.52|64.16|61.76|63.55|61.15|0
1650630300000|2022-04-22 12:25:00|63.98|61.58|64.52|62.12|64.71|62.31|63.86|61.46|0
1650630600000|2022-04-22 12:30:00|64.4|62|63.37|60.97|64.71|62.31|63.19|60.79|0
1650630900000|2022-04-22 12:35:00|63.43|61.03|63.19|60.79|63.67|61.27|63.01|60.61|0
1650631200000|2022-04-22 12:40:00|63.25|60.85|62.58|60.18|63.25|60.85|62.23|59.83|0
1650631500000|2022-04-22 12:45:00|62.64|60.24|61.81|59.41|62.94|60.54|61.63|59.23|0
1650631800000|2022-04-22 12:50:00|61.63|59.23|61.92|59.52|61.98|59.58|61.22|58.82|0
1650632100000|2022-04-22 12:55:00|61.98|59.58|61.86|59.46|62.22|59.82|61.75|59.35|0
1650632400000|2022-04-22 13:00:00|61.8|59.4|62.16|59.76|62.22|59.82|61.69|59.29|0
1650632700000|2022-04-22 13:05:00|62.22|59.82|61.15|58.75|62.34|59.94|60.92|58.52|0
1650633000000|2022-04-22 13:10:00|61.21|58.81|60.86|58.46|61.39|58.99|60.68|58.28|0
1650633300000|2022-04-22 13:15:00|60.97|58.57|60.39|57.99|61.33|58.93|60.21|57.81|0
1650633600000|2022-04-22 13:20:00|60.41|58.01|61.38|58.98|61.56|59.16|60.39|57.99|0
1650633900000|2022-04-22 13:25:00|61.44|59.04|61.38|58.98|61.79|59.39|61.09|58.69|0
1650634200000|2022-04-22 13:30:00|61.32|58.92|60.91|58.51|62.03|59.63|60.15|57.75|0
1650634500000|2022-04-22 13:35:00|59.98|57.58|57.55|55.15|60.73|58.33|57.52|55.12|0
1650634800000|2022-04-22 13:40:00|57.41|55.01|55.95|53.55|57.74|55.34|54.54|52.14|0
1650635100000|2022-04-22 13:45:00|55.52|53.12|58.16|55.76|58.52|56.12|53.91|51.51|0
1650635400000|2022-04-22 13:50:00|57.88|55.48|57.78|55.38|59.93|57.53|57.05|54.65|0
1650635700000|2022-04-22 13:55:00|57.5|55.1|56.38|53.98|57.95|55.55|56|53.6|0
1650636000000|2022-04-22 14:00:00|56.65|54.25|56.68|54.28|59.12|56.72|56.37|53.97|0
1650636300000|2022-04-22 14:05:00|56.82|54.42|58.2|55.8|60.33|57.93|56.65|54.25|0
1650636600000|2022-04-22 14:10:00|58.26|55.86|56.13|53.73|58.26|55.86|55.8|53.4|0
1650636900000|2022-04-22 14:15:00|56.08|53.68|55.99|53.59|56.19|53.79|54.28|51.88|0
1650637200000|2022-04-22 14:20:00|55.96|53.56|54.85|52.45|55.96|53.56|54.32|51.92|0
1650637500000|2022-04-22 14:25:00|54.8|52.4|55.3|52.9|55.3|52.9|53.54|51.14|0
1650637800000|2022-04-22 14:30:00|55.25|52.85|56.33|53.93|56.44|54.04|54.87|52.47|0
1650638100000|2022-04-22 14:35:00|56.38|53.98|55.51|53.11|57.65|55.25|55.41|53.01|0
1650638400000|2022-04-22 14:40:00|55.4|53|55.03|52.63|55.62|53.22|54.17|51.77|0
1650638700000|2022-04-22 14:45:00|54.92|52.52|54.97|52.57|56.05|53.65|54.65|52.25|0
1650639000000|2022-04-22 14:50:00|55.02|52.62|53.85|51.45|55.02|52.62|53.85|51.45|0
1650639300000|2022-04-22 14:55:00|53.9|51.5|53.9|51.5|54.99|52.59|53.64|51.24|0
1650639600000|2022-04-22 15:00:00|53.96|51.56|53.48|51.08|54.81|52.41|53.06|50.66|0
1650639900000|2022-04-22 15:05:00|53.53|51.13|55.65|53.25|55.65|53.25|53.17|50.77|0
1650640200000|2022-04-22 15:10:00|55.38|52.98|54.79|52.39|55.38|52.98|54.15|51.75|0
1650640500000|2022-04-22 15:15:00|54.84|52.44|54.49|52.09|55.38|52.98|53.88|51.48|0
1650640800000|2022-04-22 15:20:00|54.52|52.12|54.25|51.85|55.54|53.14|54.2|51.8|0
1650641100000|2022-04-22 15:25:00|54.3|51.9|54.03|51.63|54.51|52.11|53.77|51.37|0
1650641400000|2022-04-22 15:30:00|54.09|51.69|52.98|50.58|54.57|52.17|52.67|50.27|0
1650641700000|2022-04-22 15:35:00|52.87|50.47|52.09|49.69|52.98|50.58|51.94|49.54|0
1650642000000|2022-04-22 15:40:00|52.2|49.8|50.31|47.91|52.25|49.85|50.31|47.91|0
1650642300000|2022-04-22 15:45:00|50.36|47.96|51.66|49.26|52.32|49.92|49.39|46.99|0
1650642600000|2022-04-22 15:50:00|51.55|49.15|50.84|48.44|51.91|49.51|50.69|48.29|0
1650642900000|2022-04-22 15:55:00|50.74|48.34|50.49|48.09|51.1|48.7|50.49|48.09|0
1650643200000|2022-04-22 16:00:00|50.44|48.04|50.29|47.89|50.59|48.19|49.94|47.54|0
1650643500000|2022-04-22 16:05:00|50.44|48.04|50.65|48.25|51.82|49.42|50.44|48.04|0
1650643800000|2022-04-22 16:10:00|50.85|48.45|51.41|49.01|51.46|49.06|50.25|47.85|0
1650644100000|2022-04-22 16:15:00|51.36|48.96|51.51|49.11|51.76|49.36|50.95|48.55|0
1650644400000|2022-04-22 16:20:00|51.46|49.06|52.46|49.58|52.51|49.63|51.41|48.76|0
1650644700000|2022-04-22 16:25:00|52.56|49.68|52.56|49.68|53.44|50.56|52.3|49.42|0
1650645000000|2022-04-22 16:30:00|52.61|49.73|53.54|50.66|53.91|51.03|52.41|49.53|0
1650645300000|2022-04-22 16:35:00|53.59|50.71|53.28|50.4|54.64|51.76|53.18|50.3|0
1650645600000|2022-04-22 16:40:00|53.33|50.45|53.23|50.35|53.49|50.61|52.61|49.73|0
1650645900000|2022-04-22 16:45:00|53.17|50.29|53.33|50.45|53.69|50.81|52.86|49.98|0
1650646200000|2022-04-22 16:50:00|53.35|50.47|51.53|48.65|53.35|50.47|51.53|48.65|0
1650646500000|2022-04-22 16:55:00|51.58|48.7|51.58|48.7|52.04|49.16|51.43|48.55|0
1650646800000|2022-04-22 17:00:00|51.73|48.85|50.58|47.7|51.73|48.85|50.43|47.55|0
1650647100000|2022-04-22 17:05:00|50.63|47.75|51.2|48.32|51.53|48.65|50.58|47.7|0
1650647400000|2022-04-22 17:10:00|51.18|48.3|51.44|49.04|51.88|49.14|51.02|48.14|0
1650647700000|2022-04-22 17:15:00|51.29|48.89|51.23|48.83|51.79|49.39|51.03|48.63|0
1650648000000|2022-04-22 17:20:00|51.18|48.78|49.83|47.43|51.18|48.78|49.54|47.14|0
1650648300000|2022-04-22 17:25:00|49.88|47.48|50.87|47.99|51.12|48.24|49.83|47.09|0
1650648600000|2022-04-22 17:30:00|50.72|47.84|51.44|48.56|52.15|49.27|50.57|47.69|0
1650648900000|2022-04-22 17:35:00|51.42|48.54|50.79|47.91|51.44|48.56|50.79|47.91|0
1650649200000|2022-04-22 17:40:00|50.74|47.86|51.91|49.03|52.06|49.18|50.49|47.61|0
1650649500000|2022-04-22 17:45:00|51.86|48.98|51.5|48.62|52.26|49.38|51.45|48.57|0
1650649800000|2022-04-22 17:50:00|51.45|48.57|50.92|48.04|51.71|48.83|50.92|48.04|0
1650650100000|2022-04-22 17:55:00|50.87|47.99|50.19|47.31|51.26|48.38|50.19|47.31|0
1650650400000|2022-04-22 18:00:00|50.05|47.17|49.36|46.48|50.29|47.41|49.36|46.48|0
1650650700000|2022-04-22 18:05:00|49.46|46.58|49.65|46.77|50.19|47.31|49.41|46.53|0
1650651000000|2022-04-22 18:10:00|49.55|46.67|49.65|46.77|50.04|47.16|49.41|46.53|0
1650651300000|2022-04-22 18:15:00|49.67|46.79|53.03|50.15|53.19|50.31|49.46|46.58|0
1650651600000|2022-04-22 18:20:00|52.98|50.1|51.88|49|53.8|50.92|51.41|48.53|0
1650651900000|2022-04-22 18:25:00|51.83|48.95|51.13|48.25|51.83|48.95|50.98|48.1|0
1650652200000|2022-04-22 18:30:00|51.03|48.15|52.35|49.47|53|50.12|48.7|45.82|0
1650652500000|2022-04-22 18:35:00|52.3|49.42|51.39|48.51|52.55|49.67|51.12|48.24|0
1650652800000|2022-04-22 18:40:00|51.49|48.61|51.84|48.96|52.09|49.21|51.44|48.56|0
1650653100000|2022-04-22 18:45:00|51.99|49.11|50.35|47.47|51.99|49.11|50.18|47.3|0
1650653400000|2022-04-22 18:50:00|50.32|47.44|48.97|46.09|50.32|47.44|48.87|45.99|0
1650653700000|2022-04-22 18:55:00|48.87|45.99|49.95|47.07|49.95|47.07|48.3|45.42|0
1650654000000|2022-04-22 19:00:00|50.05|47.17|49.48|46.6|50.1|47.22|48.98|46.1|0
1650654300000|2022-04-22 19:05:00|49.53|46.65|49.39|46.51|50.4|47.52|49.24|46.36|0
1650654600000|2022-04-22 19:10:00|49.43|46.55|52.67|49.79|53.18|50.3|48.77|45.89|0
1650654900000|2022-04-22 19:15:00|52.52|49.64|52.11|49.23|53.27|50.39|51.11|48.23|0
1650655200000|2022-04-22 19:20:00|52.06|49.18|50.32|47.44|52.56|49.68|50.17|47.29|0
1650655500000|2022-04-22 19:25:00|50.37|47.49|50.1|47.22|51.45|48.57|49.86|46.98|0
1650655800000|2022-04-22 19:30:00|50.2|47.32|52.43|49.55|53.36|50.48|50.2|47.32|0
1650656100000|2022-04-22 19:35:00|52.53|49.65|51.33|48.45|53.1|50.22|50.88|48|0
1650656400000|2022-04-22 19:40:00|51.28|48.4|50.45|47.57|52.19|49.31|49.89|47.01|0
1650656700000|2022-04-22 19:45:00|50.5|47.62|49.16|46.28|50.5|47.62|48.12|45.24|0
1650657000000|2022-04-22 19:50:00|49.12|46.24|48.07|44.95|49.21|46.24|46.56|43.44|0
1650657300000|2022-04-22 19:55:00|48.12|45|46.48|43.36|48.4|45.28|45.34|42.22|0
1650657600000|2022-04-22 20:00:00|46.39|43.27|45.23|42.11|46.67|43.55|45.12|42|0
1650657900000|2022-04-22 20:05:00|45.14|42.02|43.65|40.53|45.48|42.36|43.57|40.45|0
1650658200000|2022-04-22 20:10:00|43.7|40.58|43.78|40.66|44.18|41.06|43.35|40.23|0
1650870300000|2022-04-25 07:05:00|39.97|36.85|42.33|39.21|43.13|40.01|39.97|36.85|0
1650870600000|2022-04-25 07:10:00|42.35|39.23|42.35|39.23|42.85|39.73|41.55|38.43|0
1650870900000|2022-04-25 07:15:00|42.2|39.08|43.69|40.57|44.3|41.18|42.03|38.91|0
1650871200000|2022-04-25 07:20:00|43.76|40.64|44.94|41.82|44.94|41.82|43.22|40.1|0
1650871500000|2022-04-25 07:25:00|45|41.88|43.07|39.95|46.39|43.27|42.83|39.71|0
1650871800000|2022-04-25 07:30:00|42.98|39.86|41.18|38.06|43.09|39.97|40.6|37.48|0
1650872100000|2022-04-25 07:35:00|41.2|38.08|41.2|38.08|41.6|38.48|40.89|37.77|0
1650872400000|2022-04-25 07:40:00|41.18|38.06|41.54|38.42|41.83|38.71|40.56|37.44|0
1650872700000|2022-04-25 07:45:00|41.56|38.44|40.95|37.83|42.02|38.9|40.95|37.83|0
1650873000000|2022-04-25 07:50:00|40.97|37.85|40.21|37.09|41.14|38.02|39.86|36.74|0
1650873300000|2022-04-25 07:55:00|40.19|37.07|41.15|38.03|41.73|38.61|38.97|35.85|0
1650873600000|2022-04-25 08:00:00|41.06|37.94|42.26|39.14|42.32|39.2|40.61|37.49|0
1650873900000|2022-04-25 08:05:00|42.24|39.12|42.15|39.03|43.3|40.18|42.15|39.03|0
1650874200000|2022-04-25 08:10:00|42.13|39.01|41.64|38.52|42.45|39.33|41.21|38.09|0
1650874500000|2022-04-25 08:15:00|41.73|38.61|41.69|38.57|42.38|39.26|41.52|38.4|0
1650874800000|2022-04-25 08:20:00|41.66|38.54|41.06|37.94|41.77|38.65|40.77|37.65|0
1650875100000|2022-04-25 08:25:00|41.1|37.98|41.1|37.98|41.81|38.69|41.03|37.91|0
1650875400000|2022-04-25 08:30:00|41.01|37.89|41.55|38.43|42.02|38.9|40.97|37.85|0
1650875700000|2022-04-25 08:35:00|41.51|38.39|41.05|37.93|41.64|38.52|41.05|37.93|0
1650876000000|2022-04-25 08:40:00|41.07|37.95|40.52|37.4|41.09|37.97|40.45|37.33|0
1650876300000|2022-04-25 08:45:00|40.35|37.23|39.36|36.24|40.52|37.4|39.22|36.1|0
1650876600000|2022-04-25 08:50:00|39.34|36.22|38.98|35.86|39.38|36.26|38.82|35.7|0
1650876900000|2022-04-25 08:55:00|38.94|35.82|39.78|36.66|39.78|36.66|38.92|35.8|0
1650877200000|2022-04-25 09:00:00|39.7|36.58|40.1|36.98|40.27|37.15|39.54|36.42|0
1650877500000|2022-04-25 09:05:00|40.08|36.96|39.67|36.55|40.1|36.98|38.97|35.85|0
1650877800000|2022-04-25 09:10:00|39.65|36.53|39.77|36.65|40.06|36.94|38.68|35.56|0
1650878100000|2022-04-25 09:15:00|39.73|36.61|39.53|36.41|40.14|37.02|39.29|36.17|0
1650878400000|2022-04-25 09:20:00|39.51|36.39|39.43|36.31|40.46|37.34|39.25|36.13|0
1650878700000|2022-04-25 09:25:00|39.41|36.29|39.85|36.73|40.34|37.22|39.33|36.21|0
1650879000000|2022-04-25 09:30:00|39.81|36.69|41.12|38|41.16|38.04|39.69|36.57|0
1650879300000|2022-04-25 09:35:00|41.16|38.04|40.74|37.62|41.16|38.04|40.62|37.5|0
1650879600000|2022-04-25 09:40:00|40.78|37.66|41.99|38.87|41.99|38.87|40.78|37.66|0
1650879900000|2022-04-25 09:45:00|42.03|38.91|41.55|38.43|42.16|39.04|41.55|38.43|0
1650880200000|2022-04-25 09:50:00|41.61|38.49|40.51|37.39|42.07|38.95|40.02|36.9|0
1650880500000|2022-04-25 09:55:00|40.49|37.37|39.88|36.76|40.57|37.45|39.86|36.74|0
1650880800000|2022-04-25 10:00:00|39.78|36.66|40.08|36.96|40.8|37.68|39.78|36.66|0
1650881100000|2022-04-25 10:05:00|40.1|36.98|40.51|37.39|40.59|37.47|39.73|36.61|0
1650881400000|2022-04-25 10:10:00|40.43|37.31|40.06|36.94|40.71|37.59|39.96|36.84|0
1650881700000|2022-04-25 10:15:00|40.1|36.98|40.63|37.51|40.73|37.61|40.1|36.98|0
1650882000000|2022-04-25 10:20:00|40.59|37.47|40.88|37.76|41.1|37.98|40.57|37.45|0
1650882300000|2022-04-25 10:25:00|40.9|37.78|40.61|37.49|41.12|38|40.61|37.49|0
1650882600000|2022-04-25 10:30:00|40.59|37.47|39.81|36.69|40.79|37.67|39.81|36.69|0
1650882900000|2022-04-25 10:35:00|39.79|36.67|40.67|37.55|40.96|37.84|39.48|36.36|0
1650883200000|2022-04-25 10:40:00|40.65|37.53|40.62|37.5|40.91|37.79|40.54|37.42|0
1650883500000|2022-04-25 10:45:00|40.58|37.46|41.16|38.04|41.2|38.08|40.58|37.46|0
1650883800000|2022-04-25 10:50:00|41.12|38|41.09|37.97|41.62|38.5|40.91|37.79|0
1650884100000|2022-04-25 10:55:00|41.07|37.95|41.76|38.64|41.78|38.66|40.93|37.81|0
1650884400000|2022-04-25 11:00:00|41.78|38.66|41.95|38.83|42.2|39.08|41.7|38.58|0
1650884700000|2022-04-25 11:05:00|41.91|38.79|41.15|38.03|41.95|38.83|40.99|37.87|0
1650885000000|2022-04-25 11:10:00|41.19|38.07|40.62|37.5|41.4|38.28|40.62|37.5|0
1650885300000|2022-04-25 11:15:00|40.58|37.46|40.04|36.92|40.86|37.74|39.96|36.84|0
1650885600000|2022-04-25 11:20:00|40.13|37.01|41.87|38.75|42.84|39.72|39.96|36.84|0
1650885900000|2022-04-25 11:25:00|41.84|38.72|39.96|36.84|42.12|39|39.88|36.76|0
1650886200000|2022-04-25 11:30:00|39.92|36.8|41.53|38.41|42.03|38.91|39.92|36.8|0
1650886500000|2022-04-25 11:35:00|41.55|38.43|41.82|38.7|42.46|39.34|41.55|38.43|0
1650886800000|2022-04-25 11:40:00|41.86|38.74|41.11|37.99|41.99|38.87|40.69|37.57|0
1650887100000|2022-04-25 11:45:00|41.19|38.07|40.9|37.78|41.57|38.45|40.78|37.66|0
1650887400000|2022-04-25 11:50:00|40.86|37.74|41.27|38.15|41.65|38.53|40.86|37.74|0
1650887700000|2022-04-25 11:55:00|41.23|38.11|41.19|38.07|41.37|38.25|40.61|37.49|0
1650888000000|2022-04-25 12:00:00|41.27|38.15|40.65|37.53|41.31|38.19|40.32|37.2|0
1650888300000|2022-04-25 12:05:00|40.61|37.49|40.89|37.77|41.52|38.4|40.44|37.32|0
1650888600000|2022-04-25 12:10:00|41.06|37.94|40.56|37.44|41.56|38.44|40.48|37.36|0
1650888900000|2022-04-25 12:15:00|40.52|37.4|41.39|38.27|41.51|38.39|40.27|37.15|0
1650889200000|2022-04-25 12:20:00|41.43|38.31|41.98|38.86|42.02|38.9|41.22|38.1|0
1650889500000|2022-04-25 12:25:00|42.02|38.9|41.91|38.79|42.23|39.11|41.41|38.29|0
1650889800000|2022-04-25 12:30:00|42.06|38.94|41.22|38.1|42.53|39.41|41.18|38.06|0
1650890100000|2022-04-25 12:35:00|41.18|38.06|41.53|38.41|41.64|38.52|41.13|38.01|0
1650890400000|2022-04-25 12:40:00|41.55|38.43|42.56|39.44|42.74|39.62|41.55|38.43|0
1650890700000|2022-04-25 12:45:00|42.71|39.59|43.34|40.22|43.42|40.3|42.39|39.27|0
1650891000000|2022-04-25 12:50:00|43.47|40.35|43.03|39.91|43.47|40.35|42.99|39.87|0
1650891300000|2022-04-25 12:55:00|43.08|39.96|42.28|39.16|44.38|41.26|42.19|39.07|0
1650891600000|2022-04-25 13:00:00|42.19|39.07|41.81|38.69|42.79|39.67|40.63|37.51|0
1650891900000|2022-04-25 13:05:00|41.85|38.73|42.02|38.9|42.02|38.9|41.47|38.35|0
1650892200000|2022-04-25 13:10:00|42.06|38.94|42.66|39.54|42.66|39.54|41.81|38.69|0
1650892500000|2022-04-25 13:15:00|42.7|39.58|42.49|39.37|43.05|39.93|42.23|39.11|0
1650892800000|2022-04-25 13:20:00|42.53|39.41|41.8|38.68|42.92|39.8|41.8|38.68|0
1650893100000|2022-04-25 13:25:00|41.76|38.64|41.21|38.09|42.14|39.02|41.21|38.09|0
1650893400000|2022-04-25 13:30:00|41.36|38.24|40.18|37.06|41.36|38.24|38.55|35.43|0
1650893700000|2022-04-25 13:35:00|40.42|37.3|40.93|37.81|42.83|39.71|40.42|37.3|0
1650894000000|2022-04-25 13:40:00|40.68|37.56|39.7|36.58|42.14|39.02|39.7|36.58|0
1650894300000|2022-04-25 13:45:00|39.74|36.62|41.17|38.05|41.17|38.05|38.89|35.77|0
1650894600000|2022-04-25 13:50:00|41.63|38.51|39.61|36.49|42.6|39.48|39.61|36.49|0
1650894900000|2022-04-25 13:55:00|39.69|36.57|37.52|34.4|40.51|37.39|37.52|34.4|0
1650895200000|2022-04-25 14:00:00|37.48|34.36|37.56|34.44|38.38|35.26|37.29|34.17|0
1650895500000|2022-04-25 14:05:00|37.52|34.4|38.75|35.63|39.38|36.26|37.06|33.94|0
1650895800000|2022-04-25 14:10:00|38.87|35.75|38.37|35.25|39.75|36.63|37.88|34.76|0
1650896100000|2022-04-25 14:15:00|38.55|35.43|39.34|36.22|39.34|36.22|37.96|34.84|0
1650896400000|2022-04-25 14:20:00|39.26|36.14|40.64|37.52|40.74|37.62|37.61|34.49|0
1650896700000|2022-04-25 14:25:00|40.93|37.81|41.53|38.41|41.89|38.77|40.93|37.81|0
1650897000000|2022-04-25 14:30:00|41.3|38.18|43.18|40.06|43.22|40.1|41.3|38.18|0
1650897300000|2022-04-25 14:35:00|43.09|39.97|41.39|38.27|43.66|40.54|41.31|38.19|0
1650897600000|2022-04-25 14:40:00|41.37|38.25|40.27|37.15|41.37|38.25|39.58|36.46|0
1650897900000|2022-04-25 14:45:00|40.07|36.95|41.47|38.35|41.64|38.52|39.86|36.74|0
1650898200000|2022-04-25 14:50:00|41.94|38.82|38.88|35.76|41.94|38.82|38.62|35.5|0
1650898500000|2022-04-25 14:55:00|38.98|35.86|39.04|35.92|40.33|37.21|38.45|35.33|0
1650898800000|2022-04-25 15:00:00|38.92|35.8|39.68|36.56|39.92|36.8|38.69|35.57|0
1650899100000|2022-04-25 15:05:00|39.48|36.36|38.92|35.8|39.72|36.6|38.72|35.6|0
1650899400000|2022-04-25 15:10:00|38.84|35.72|39.93|36.81|41.36|38.24|37.79|34.67|0
1650899700000|2022-04-25 15:15:00|39.77|36.65|39.61|36.49|39.85|36.73|38.35|35.23|0
1650900000000|2022-04-25 15:20:00|39.53|36.41|40.23|37.11|40.64|37.52|39.41|36.29|0
1650900300000|2022-04-25 15:25:00|40.39|37.27|39.31|36.19|41.67|38.55|39.07|35.95|0
1650900600000|2022-04-25 15:30:00|39.43|36.31|39.07|35.95|39.59|36.47|37.97|34.85|0
1650900900000|2022-04-25 15:35:00|39.19|36.07|38.87|35.75|40.8|37.68|38.36|35.24|0
1650901200000|2022-04-25 15:40:00|38.83|35.71|38.05|34.93|39.07|35.95|37.93|34.81|0
1650901500000|2022-04-25 15:45:00|37.97|34.85|36.48|33.36|37.97|34.85|36.48|33.36|0
1650901800000|2022-04-25 15:50:00|36.61|33.49|36.96|33.84|37.12|34|35.51|32.39|0
1650902100000|2022-04-25 15:55:00|36.81|33.69|37.92|34.8|38.04|34.92|36.74|33.62|0
1650902400000|2022-04-25 16:00:00|37.8|34.68|37.73|34.61|37.88|34.76|37|33.88|0
1650902700000|2022-04-25 16:05:00|37.84|34.72|40.01|36.89|40.72|37.6|37.84|34.72|0
1650903000000|2022-04-25 16:10:00|39.99|36.87|39.49|36.37|41.36|38.24|38.37|35.25|0
1650903300000|2022-04-25 16:15:00|39.45|36.33|38.85|35.73|40.42|37.3|38.57|35.45|0
1650903600000|2022-04-25 16:20:00|39.05|35.93|41.03|37.91|41.03|37.91|39.05|35.93|0
1650903900000|2022-04-25 16:25:00|41.32|38.2|40.25|37.13|41.82|38.7|40.09|36.97|0
1650904200000|2022-04-25 16:30:00|40.29|37.17|41.15|38.03|41.7|38.58|39.81|36.69|0
1650904500000|2022-04-25 16:35:00|41.11|37.99|40.96|37.84|43.27|40.15|40.84|37.72|0
1650904800000|2022-04-25 16:40:00|40.81|37.69|39.91|36.79|40.92|37.8|39.89|36.77|0
1650905100000|2022-04-25 16:45:00|39.93|36.81|42.04|38.92|42.25|39.13|39.77|36.65|0
1650905400000|2022-04-25 16:50:00|42.08|38.96|40.38|37.26|42.42|39.3|40.38|37.26|0
1650905700000|2022-04-25 16:55:00|40.34|37.22|40.38|37.26|40.62|37.5|39.77|36.65|0
1650906000000|2022-04-25 17:00:00|40.46|37.34|38.93|35.81|40.99|37.87|38.77|35.65|0
1650906300000|2022-04-25 17:05:00|38.97|35.85|40.99|37.87|40.99|37.87|38.81|35.69|0
1650906600000|2022-04-25 17:10:00|41.24|38.12|42.04|38.92|42.46|39.34|41.03|37.91|0
1650906900000|2022-04-25 17:15:00|42.29|39.17|42.16|39.04|43.27|40.15|41.76|38.64|0
1650907200000|2022-04-25 17:20:00|42.2|39.08|42.29|39.17|42.46|39.34|41.61|38.49|0
1650907500000|2022-04-25 17:25:00|42.54|39.42|42.03|38.91|42.84|39.72|40.9|37.78|0
1650907800000|2022-04-25 17:30:00|42.07|38.95|41.23|38.11|43.14|40.02|40.82|37.7|0
1650908100000|2022-04-25 17:35:00|41.11|37.99|40.74|37.62|41.28|38.16|40.28|37.16|0
1650908400000|2022-04-25 17:40:00|40.69|37.57|41.65|38.53|42.28|39.16|40.69|37.57|0
1650908700000|2022-04-25 17:45:00|41.77|38.65|41.86|38.74|41.98|38.86|40.98|37.86|0
1650909000000|2022-04-25 17:50:00|41.77|38.65|41.65|38.53|42.19|39.07|40.24|37.12|0
1650909300000|2022-04-25 17:55:00|41.56|38.44|41.06|37.94|41.65|38.53|40.48|37.36|0
1650909600000|2022-04-25 18:00:00|41.23|38.11|40.11|36.99|41.43|38.31|39.91|36.79|0
1650909900000|2022-04-25 18:05:00|39.99|36.87|42.49|39.37|42.74|39.62|39.99|36.87|0
1650910200000|2022-04-25 18:10:00|42.57|39.45|42.65|39.53|43.08|39.96|41.43|38.31|0
1650910500000|2022-04-25 18:15:00|42.57|39.45|43.78|40.66|44.21|41.09|42.57|39.45|0
1650910800000|2022-04-25 18:20:00|43.86|40.74|43.48|40.36|45.95|42.83|43.09|39.97|0
1650911100000|2022-04-25 18:25:00|43.35|40.23|44.63|41.51|44.67|41.55|43.04|39.92|0
1650911400000|2022-04-25 18:30:00|44.71|41.59|44.76|41.64|45.12|42|44.27|41.15|0
1650911700000|2022-04-25 18:35:00|44.98|41.86|43.78|40.66|45.03|41.91|43.78|40.66|0
1650912000000|2022-04-25 18:40:00|43.74|40.62|43.65|40.53|44.35|41.23|43.39|40.27|0
1650912300000|2022-04-25 18:45:00|43.56|40.44|45.88|42.76|45.93|42.81|43.3|40.18|0
1650912600000|2022-04-25 18:50:00|45.75|42.63|46.71|43.59|46.8|43.68|45.56|42.44|0
1650912900000|2022-04-25 18:55:00|46.8|43.68|43.24|40.12|46.85|43.73|43.24|40.12|0
1650913200000|2022-04-25 19:00:00|43.28|40.16|41.3|38.18|43.64|40.52|40.9|37.78|0
1650913500000|2022-04-25 19:05:00|41.45|38.33|41.32|38.2|41.64|38.52|40.46|37.34|0
1650913800000|2022-04-25 19:10:00|41.22|38.1|42.28|39.16|42.28|39.16|41.17|38.05|0
1650914100000|2022-04-25 19:15:00|42.5|39.38|44.07|40.95|44.16|41.04|42.32|39.2|0
1650914400000|2022-04-25 19:20:00|44.21|41.09|45|41.88|46.51|43.39|44.21|41.09|0
1650914700000|2022-04-25 19:25:00|45.22|42.1|45.73|42.61|45.73|42.61|43.43|40.31|0
1650915000000|2022-04-25 19:30:00|45.54|42.42|45.82|42.7|46.09|42.97|44.9|41.78|0
1650915300000|2022-04-25 19:35:00|45.54|42.42|46.23|43.11|47.92|44.8|45.54|42.42|0
1650915600000|2022-04-25 19:40:00|46.28|43.16|46.7|43.58|46.98|43.86|44.53|41.41|0
1650915900000|2022-04-25 19:45:00|46.65|43.53|45.92|42.8|47.17|44.05|45.17|42.05|0
1650916200000|2022-04-25 19:50:00|45.81|42.69|47.35|44.23|47.45|44.33|44.71|41.59|0
1650916500000|2022-04-25 19:55:00|47.16|44.04|47.35|44.23|47.45|44.33|46.13|43.01|0
1650916800000|2022-04-25 20:00:00|47.4|44.28|47.9|44.78|48.19|45.07|46.64|43.52|0
1650917100000|2022-04-25 20:05:00|47.81|44.69|47.52|44.4|47.9|44.78|47.35|44.23|0
1650917400000|2022-04-25 20:10:00|47.47|44.35|47.09|43.97|47.66|44.54|47.04|43.92|0
1650917700000|2022-04-25 20:15:00|47.26|43.62|47.66|44.02|47.83|44.19|47.26|43.62|0
1650918000000|2022-04-25 20:20:00|47.68|44.04|47.73|44.09|47.87|44.23|47.54|43.9|0
1650918300000|2022-04-25 20:25:00|47.82|44.18|47.92|44.28|48.01|44.37|47.73|44.09|0
1650918600000|2022-04-25 20:30:00|47.96|44.32|47.68|44.04|47.96|44.32|47.54|43.9|0
1650918900000|2022-04-25 20:35:00|47.63|43.99|48.01|44.37|48.01|44.37|47.58|43.94|0
1650919200000|2022-04-25 20:40:00|47.98|44.34|47.91|44.27|48.15|44.51|47.82|44.18|0
1650919500000|2022-04-25 20:45:00|47.93|44.29|48.05|44.41|48.15|44.51|47.91|44.27|0
1650919800000|2022-04-25 20:50:00|48.03|44.39|48.19|44.55|48.2|44.56|47.96|44.32|0
1650920100000|2022-04-25 20:55:00|48.15|44.51|48.09|44.45|48.19|44.55|48|44.36|0
1650920400000|2022-04-25 21:00:00|48.06|44.42|48|44.36|48.07|44.43|48|44.36|0
1650920700000|2022-04-25 21:05:00|47.95|44.31|47.82|44.18|47.99|44.35|47.82|44.18|0
1650921000000|2022-04-25 21:10:00|47.83|44.19|47.76|44.12|47.83|44.19|47.75|44.11|0
1650921300000|2022-04-25 21:15:00|47.77|44.13|47.75|44.11|47.79|44.15|47.75|44.11|0
1650921600000|2022-04-25 21:20:00|47.76|44.12|47.87|44.23|47.87|44.23|47.73|44.09|0
1650921900000|2022-04-25 21:25:00|47.89|44.25|47.91|44.27|47.91|44.27|47.89|44.25|0
1650922200000|2022-04-25 21:30:00|47.9|44.26|47.8|44.16|47.9|44.26|47.77|44.13|0
1650922500000|2022-04-25 21:35:00|47.85|44.21|47.84|44.2|47.87|44.23|47.84|44.2|0
1650922800000|2022-04-25 21:40:00|47.8|44.16|47.84|44.2|47.87|44.23|47.8|44.16|0
1650923100000|2022-04-25 21:45:00|47.85|44.21|47.84|44.2|47.88|44.24|47.84|44.2|0
1650923400000|2022-04-25 21:50:00|47.85|44.21|47.84|44.2|47.85|44.21|47.84|44.2|0
1650923700000|2022-04-25 21:55:00|47.85|44.21|47.81|44.17|47.86|44.22|47.78|44.14|0
1650924000000|2022-04-25 22:00:00|48.01|44.37|47.04|43.4|48.01|44.37|47.04|43.4|0
1650924300000|2022-04-25 22:05:00|46.99|43.35|47.08|43.44|47.22|43.58|46.97|43.33|0
1650924600000|2022-04-25 22:10:00|47.1|43.46|47.08|43.44|47.36|43.72|47.03|43.39|0
1650924900000|2022-04-25 22:15:00|47.17|43.53|46.99|43.35|47.17|43.53|46.94|43.3|0
1650925200000|2022-04-25 22:20:00|47.03|43.39|47.05|43.41|47.12|43.48|46.94|43.3|0
1650925500000|2022-04-25 22:25:00|47.03|43.39|47.24|43.6|47.31|43.67|47.01|43.37|0
1650925800000|2022-04-25 22:30:00|47.22|43.58|47.36|43.72|47.36|43.72|46.98|43.34|0
1650926100000|2022-04-25 22:35:00|47.33|43.69|47.28|43.64|47.33|43.69|47.07|43.43|0
1650926400000|2022-04-25 22:40:00|47.31|43.67|47.07|43.43|47.31|43.67|46.98|43.34|0
1650926700000|2022-04-25 22:45:00|47.05|43.41|47.16|43.52|47.19|43.55|46.98|43.34|0
1650927000000|2022-04-25 22:50:00|47.21|43.57|47.63|43.99|47.73|44.09|47.21|43.57|0
1650927300000|2022-04-25 22:55:00|47.59|43.95|47.63|43.99|47.7|44.06|47.44|43.8|0
1650927600000|2022-04-25 23:00:00|47.66|44.02|47.68|44.04|47.82|44.18|47.58|43.94|0
1650927900000|2022-04-25 23:05:00|47.63|43.99|47.72|44.08|47.82|44.18|47.58|43.94|0
1650928200000|2022-04-25 23:10:00|47.7|44.06|47.91|44.27|47.96|44.32|47.68|44.04|0
1650928500000|2022-04-25 23:15:00|47.94|44.3|47.91|44.27|48.06|44.42|47.91|44.27|0
1650928800000|2022-04-25 23:20:00|47.96|44.32|47.91|44.27|47.96|44.32|47.79|44.15|0
1650929100000|2022-04-25 23:25:00|47.86|44.22|47.77|44.13|48.01|44.37|47.77|44.13|0
1650929400000|2022-04-25 23:30:00|47.81|44.17|47.58|43.94|47.81|44.17|47.53|43.89|0
1650929700000|2022-04-25 23:35:00|47.55|43.91|47.53|43.89|47.58|43.94|47.53|43.89|0
1650930000000|2022-04-25 23:40:00|47.5|43.86|47.52|43.88|47.57|43.93|47.48|43.84|0
1650930300000|2022-04-25 23:45:00|47.48|43.84|47.52|43.88|47.52|43.88|47.29|43.65|0
1650930600000|2022-04-25 23:50:00|47.48|43.84|47.29|43.65|47.57|43.93|47.24|43.6|0
1650930900000|2022-04-25 23:55:00|47.24|43.6|47.33|43.69|47.43|43.79|47.14|43.5|0
1650931200000|2022-04-26 00:00:00|47.28|43.64|47.05|43.41|47.43|43.79|47|43.36|0
1650931500000|2022-04-26 00:05:00|47.09|43.45|47.05|43.41|47.42|43.78|46.95|43.31|0
1650931800000|2022-04-26 00:10:00|47.02|43.38|46.93|43.29|47.28|43.64|46.83|43.19|0
1650932100000|2022-04-26 00:15:00|46.9|43.26|47|43.36|47.18|43.54|46.81|43.17|0
1650932400000|2022-04-26 00:20:00|46.95|43.31|47.04|43.4|47.28|43.64|46.95|43.31|0
1650932700000|2022-04-26 00:25:00|47.06|43.42|47.28|43.64|47.42|43.78|47.06|43.42|0
1650933000000|2022-04-26 00:30:00|47.32|43.68|47.13|43.49|47.32|43.68|46.99|43.35|0
1650933300000|2022-04-26 00:35:00|47.15|43.51|47.22|43.58|47.37|43.73|47.15|43.51|0
1650933600000|2022-04-26 00:40:00|47.27|43.63|47.46|43.82|47.46|43.82|47.08|43.44|0
1650933900000|2022-04-26 00:45:00|47.41|43.77|47.48|43.84|47.55|43.91|47.36|43.72|0
1650934200000|2022-04-26 00:50:00|47.46|43.82|47.55|43.91|47.55|43.91|47.32|43.68|0
1650934500000|2022-04-26 00:55:00|47.6|43.96|47.88|44.24|47.98|44.34|47.5|43.86|0
1650934800000|2022-04-26 01:00:00|47.9|44.26|48.12|44.48|48.12|44.48|47.88|44.24|0
1650935100000|2022-04-26 01:05:00|48.07|44.43|48.12|44.48|48.12|44.48|47.98|44.34|0
1650935400000|2022-04-26 01:10:00|48.07|44.43|48.12|44.48|48.12|44.48|48.02|44.38|0
1650935700000|2022-04-26 01:15:00|48.07|44.43|47.88|44.24|48.12|44.48|47.88|44.24|0
1650936000000|2022-04-26 01:20:00|47.83|44.19|47.68|44.04|47.88|44.24|47.59|43.95|0
1650936300000|2022-04-26 01:25:00|47.64|44|47.83|44.19|48.02|44.38|47.64|44|0
1650936600000|2022-04-26 01:30:00|47.92|44.28|47.97|44.33|47.97|44.33|47.73|44.09|0
1650936900000|2022-04-26 01:35:00|47.92|44.28|48.06|44.42|48.11|44.47|47.87|44.23|0
1650937200000|2022-04-26 01:40:00|48.08|44.44|48.11|44.47|48.49|44.85|48.06|44.42|0
1650937500000|2022-04-26 01:45:00|48.06|44.42|47.6|43.96|48.06|44.42|47.3|43.66|0
1650937800000|2022-04-26 01:50:00|47.58|43.94|47.65|44.01|47.68|44.04|47.39|43.75|0
1650938100000|2022-04-26 01:55:00|47.63|43.99|47.63|43.99|47.67|44.03|47.34|43.7|0
1650938400000|2022-04-26 02:00:00|47.67|44.03|47.3|44.5|47.82|44.5|47.25|43.84|0
1650938700000|2022-04-26 02:05:00|47.35|44.55|47.46|44.66|47.82|45.02|47.32|44.52|0
1650939000000|2022-04-26 02:10:00|47.44|44.64|47.25|44.45|47.44|44.64|47.18|44.38|0
1650939300000|2022-04-26 02:15:00|47.3|44.5|47.44|44.64|47.44|44.64|47.01|44.21|0
1650939600000|2022-04-26 02:20:00|47.39|44.59|47.91|45.11|47.96|45.16|47.29|44.49|0
1650939900000|2022-04-26 02:25:00|47.96|45.16|48.01|45.21|48.11|45.31|47.86|45.06|0
1650940200000|2022-04-26 02:30:00|48.06|45.26|47.91|45.11|48.1|45.3|47.91|45.11|0
1650940500000|2022-04-26 02:35:00|47.96|45.16|47.96|45.16|48.1|45.3|47.91|45.11|0
1650940800000|2022-04-26 02:40:00|48.01|45.21|48.53|45.73|48.58|45.78|48|45.2|0
1650941100000|2022-04-26 02:45:00|48.49|45.69|48.58|45.78|48.58|45.78|48.39|45.59|0
1650941400000|2022-04-26 02:50:00|48.48|45.68|48.58|45.78|48.58|45.78|48.48|45.68|0
1650941700000|2022-04-26 02:55:00|48.53|45.73|48.53|45.73|48.58|45.78|48.48|45.68|0
1650942000000|2022-04-26 03:00:00|48.48|45.68|48.77|45.97|48.77|45.97|48.48|45.68|0
1650942300000|2022-04-26 03:05:00|48.72|45.92|48.77|45.97|48.77|45.97|48.62|45.82|0
1650942600000|2022-04-26 03:10:00|48.72|45.92|48.77|45.97|48.77|45.97|48.67|45.87|0
1650942900000|2022-04-26 03:15:00|49.11|46.31|48.72|45.92|49.11|46.31|48.55|45.75|0
1650943200000|2022-04-26 03:20:00|48.67|45.87|48.91|46.11|49.06|46.26|48.57|45.77|0
1650943500000|2022-04-26 03:25:00|48.86|46.06|49.1|46.3|49.15|46.35|48.86|46.06|0
1650943800000|2022-04-26 03:30:00|49.06|46.26|49.01|46.21|49.25|46.45|48.91|46.11|0
1650944100000|2022-04-26 03:35:00|49.05|46.25|48.95|46.15|49.3|46.5|48.91|46.11|0
1650944400000|2022-04-26 03:40:00|48.91|46.11|48.76|45.96|48.91|46.11|48.76|45.96|0
1650944700000|2022-04-26 03:45:00|48.81|46.01|48.85|46.05|48.9|46.1|48.73|45.93|0
1650945000000|2022-04-26 03:50:00|48.9|46.1|48.85|46.05|48.95|46.15|48.78|45.98|0
1650945300000|2022-04-26 03:55:00|48.8|46|49.05|46.25|49.05|46.25|48.8|46|0
1650945600000|2022-04-26 04:00:00|49.1|46.3|49.14|46.34|49.19|46.39|49|46.2|0
1650945900000|2022-04-26 04:05:00|49.12|46.32|48.75|45.95|49.14|46.34|48.75|45.95|0
1650946200000|2022-04-26 04:10:00|48.65|45.85|48.85|46.05|48.85|46.05|48.6|45.8|0
1650946500000|2022-04-26 04:15:00|48.8|46|48.75|45.95|48.89|46.09|48.75|45.95|0
1650946800000|2022-04-26 04:20:00|48.8|46|48.7|45.9|48.8|46|48.6|45.8|0
1650947100000|2022-04-26 04:25:00|48.65|45.85|48.65|45.85|48.7|45.9|48.65|45.85|0
1650947400000|2022-04-26 04:30:00|48.7|45.9|48.79|45.99|48.79|45.99|48.7|45.9|0
1650947700000|2022-04-26 04:35:00|48.74|45.94|48.74|45.94|48.74|45.94|48.69|45.89|0
1650948000000|2022-04-26 04:40:00|48.79|45.99|48.89|46.09|48.89|46.09|48.79|45.99|0
1650948300000|2022-04-26 04:45:00|48.84|46.04|48.88|46.08|48.89|46.09|48.81|46.01|0
1650948600000|2022-04-26 04:50:00|48.84|46.04|48.93|46.13|48.93|46.13|48.83|46.03|0
1650948900000|2022-04-26 04:55:00|48.88|46.08|48.93|46.13|48.93|46.13|48.88|46.08|0
1650949200000|2022-04-26 05:00:00|48.88|46.08|48.93|46.13|49.08|46.28|48.73|45.93|0
1650949500000|2022-04-26 05:05:00|48.88|46.08|47.96|45.16|48.9|46.1|47.96|45.16|0
1650949800000|2022-04-26 05:10:00|48.01|45.21|48.08|45.28|48.49|45.69|48.01|45.21|0
1650950100000|2022-04-26 05:15:00|48.01|45.21|47.72|44.92|48.1|45.3|47.62|44.82|0
1650950400000|2022-04-26 05:20:00|47.76|44.96|47.86|45.06|48.05|45.25|47.67|44.87|0
1650950700000|2022-04-26 05:25:00|47.91|45.11|47.91|45.11|48.1|45.3|47.81|45.01|0
1650951000000|2022-04-26 05:30:00|47.95|45.15|48.1|45.3|48.34|45.54|47.88|45.08|0
1650951300000|2022-04-26 05:35:00|48.14|45.34|48.09|45.29|48.19|45.39|48|45.2|0
1650951600000|2022-04-26 05:40:00|48.19|45.39|48.38|45.58|48.43|45.63|48.14|45.34|0
1650951900000|2022-04-26 05:45:00|48.43|45.63|48.57|45.77|48.6|45.8|48.38|45.58|0
1650952200000|2022-04-26 05:50:00|48.53|45.73|49.06|46.26|49.06|46.26|48.53|45.73|0
1650952500000|2022-04-26 05:55:00|49.01|46.21|48.4|45.6|49.01|46.21|48.4|45.6|0
1650952800000|2022-04-26 06:00:00|48.28|45.48|47.85|45.05|48.72|45.92|47.51|44.71|0
1650953100000|2022-04-26 06:05:00|47.8|45|47.27|44.47|47.8|45|46.99|44.19|0
1650953400000|2022-04-26 06:10:00|47.32|44.52|47.03|44.23|47.65|44.85|46.85|44.05|0
1650953700000|2022-04-26 06:15:00|46.99|44.19|46.7|43.9|46.99|44.19|46.21|43.41|0
1650954000000|2022-04-26 06:20:00|46.66|43.86|46.47|43.67|46.66|43.86|46.37|43.57|0
1650954300000|2022-04-26 06:25:00|46.51|43.71|48.21|45.41|48.21|45.41|46.18|43.38|0
1650954600000|2022-04-26 06:30:00|48.16|45.36|47.83|45.03|48.69|45.89|47.83|45.03|0
1650954900000|2022-04-26 06:35:00|47.88|45.08|48.02|45.22|48.21|45.41|47.69|44.89|0
1650955200000|2022-04-26 06:40:00|48.11|45.31|47.78|44.98|48.45|45.65|47.73|44.93|0
1650955500000|2022-04-26 06:45:00|47.73|44.93|48.11|45.31|48.21|45.41|47.16|44.36|0
1650955800000|2022-04-26 06:50:00|48.23|45.43|48.4|45.6|48.44|45.64|47.92|45.12|0
1650956100000|2022-04-26 06:55:00|48.37|45.57|48.49|45.69|48.49|45.69|47.96|45.16|0
1650956400000|2022-04-26 07:00:00|48.44|45.64|47.87|45.07|48.44|45.64|47.2|44.4|0
1650956700000|2022-04-26 07:05:00|47.67|45.27|46.21|43.81|47.78|45.38|46.18|43.78|0
1650957000000|2022-04-26 07:10:00|46.16|43.76|45.61|43.21|46.53|44.13|45.51|43.11|0
1650957300000|2022-04-26 07:15:00|45.38|42.98|44.89|42.49|45.61|43.21|44.83|42.43|0
1650957600000|2022-04-26 07:20:00|44.87|42.47|45.03|42.63|45.12|42.72|44.55|42.15|0
1650957900000|2022-04-26 07:25:00|44.98|42.58|44.17|41.77|45.51|43.11|43.92|41.52|0
1650958200000|2022-04-26 07:30:00|44.1|41.7|44.98|42.58|45.07|42.67|42.69|40.29|0
1650958500000|2022-04-26 07:35:00|45.02|42.62|45.72|43.32|46.23|43.83|44.89|42.49|0
1650958800000|2022-04-26 07:40:00|45.77|43.37|45.35|42.95|46.18|43.78|45.31|42.91|0
1650959100000|2022-04-26 07:45:00|45.4|43|45.9|43.5|46.13|43.73|45.08|42.68|0
1650959400000|2022-04-26 07:50:00|45.95|43.55|46.18|43.78|46.55|44.15|45.95|43.55|0
1650959700000|2022-04-26 07:55:00|46.27|43.87|45.69|43.29|46.52|44.12|45.49|43.09|0
1650960000000|2022-04-26 08:00:00|45.58|43.18|45.67|43.27|46.41|44.01|45.39|42.99|0
1650960300000|2022-04-26 08:05:00|45.64|43.24|45.99|43.59|46.27|43.87|45.53|43.13|0
1650960600000|2022-04-26 08:10:00|46.08|43.68|46.78|44.38|46.87|44.47|45.94|43.54|0
1650960900000|2022-04-26 08:15:00|46.8|44.4|47.2|44.8|47.48|45.08|46.8|44.4|0
1650961200000|2022-04-26 08:20:00|47.15|44.75|47.95|45.55|48|45.6|47.15|44.75|0
1650961500000|2022-04-26 08:25:00|47.97|45.57|47.78|45.38|48.09|45.69|47.52|45.12|0
1650961800000|2022-04-26 08:30:00|47.85|45.45|47.24|44.84|47.95|45.55|46.82|44.42|0
1650962100000|2022-04-26 08:35:00|47.22|44.82|46.75|44.35|47.22|44.82|46.61|44.21|0
1650962400000|2022-04-26 08:40:00|46.8|44.4|46.98|44.58|47.26|44.86|46.75|44.35|0
1650962700000|2022-04-26 08:45:00|46.96|44.56|46.86|44.46|47.26|44.86|46.84|44.44|0
1650963000000|2022-04-26 08:50:00|46.89|44.49|47|44.6|47.45|45.05|46.72|44.32|0
1650963300000|2022-04-26 08:55:00|47.07|44.67|48.14|45.74|48.14|45.74|46.93|44.53|0
1650963600000|2022-04-26 09:00:00|48.26|45.86|47.73|45.33|48.26|45.86|47.73|45.33|0
1650963900000|2022-04-26 09:05:00|47.68|45.28|48.11|45.71|48.45|46.05|47.42|45.02|0
1650964200000|2022-04-26 09:10:00|48.16|45.76|47.94|45.54|48.4|46|47.78|45.38|0
1650964500000|2022-04-26 09:15:00|47.97|45.57|48.01|45.61|48.06|45.66|47.58|45.18|0
1650964800000|2022-04-26 09:20:00|47.99|45.59|47.2|44.8|47.99|45.59|47.16|44.76|0
1650965100000|2022-04-26 09:25:00|47.25|44.85|47.27|44.87|47.49|45.09|46.97|44.57|0
1650965400000|2022-04-26 09:30:00|47.3|44.9|47.67|45.27|47.96|45.56|47.16|44.76|0
1650965700000|2022-04-26 09:35:00|47.63|45.23|47.72|45.32|48.1|45.7|47.58|45.18|0
1650966000000|2022-04-26 09:40:00|47.7|45.3|47.58|45.18|47.72|45.32|47.2|44.8|0
1650966300000|2022-04-26 09:45:00|47.62|45.22|46.73|44.33|47.67|45.27|46.73|44.33|0
1650966600000|2022-04-26 09:50:00|46.75|44.35|46.69|44.29|46.92|44.52|46.41|44.01|0
1650966900000|2022-04-26 09:55:00|46.67|44.27|47.11|44.71|47.26|44.86|46.51|44.11|0
1650967200000|2022-04-26 10:00:00|47.07|44.67|47.61|45.21|47.73|45.33|47|44.6|0
1650967500000|2022-04-26 10:05:00|47.66|45.26|47.11|44.71|47.66|45.26|47.11|44.71|0
1650967800000|2022-04-26 10:10:00|47.13|44.73|46.8|44.4|47.21|44.81|46.6|44.2|0
1650968100000|2022-04-26 10:15:00|46.78|44.38|46.38|43.98|46.78|44.38|46.13|43.73|0
1650968400000|2022-04-26 10:20:00|46.45|44.05|46.36|43.96|46.64|44.24|46.17|43.77|0
1650968700000|2022-04-26 10:25:00|46.38|43.98|46.22|43.82|46.45|44.05|45.89|43.49|0
1650969000000|2022-04-26 10:30:00|46.17|43.77|46.36|43.96|46.87|44.47|46.12|43.72|0
1650969300000|2022-04-26 10:35:00|46.38|43.98|46.66|44.26|46.84|44.44|46.22|43.82|0
1650969600000|2022-04-26 10:40:00|46.68|44.28|46.26|43.86|47.01|44.61|46.17|43.77|0
1650969900000|2022-04-26 10:45:00|46.31|43.91|46.49|44.09|46.68|44.28|46.31|43.91|0
1650970200000|2022-04-26 10:50:00|46.47|44.07|46.28|43.88|46.58|44.18|46.28|43.88|0
1650970500000|2022-04-26 10:55:00|46.26|43.86|45.84|43.44|46.58|44.18|45.81|43.41|0
1650970800000|2022-04-26 11:00:00|45.88|43.48|45.33|42.93|45.88|43.48|45.15|42.75|0
1650971100000|2022-04-26 11:05:00|45.29|42.89|45.33|42.93|45.33|42.93|44.97|42.57|0
1650971400000|2022-04-26 11:10:00|45.31|42.91|45.51|43.11|45.79|43.39|45.08|42.68|0
1650971700000|2022-04-26 11:15:00|45.47|43.07|45.56|43.16|45.72|43.32|45.33|42.93|0
1650972000000|2022-04-26 11:20:00|45.58|43.18|46.15|43.75|46.2|43.8|45.51|43.11|0
1650972300000|2022-04-26 11:25:00|46.2|43.8|46.2|43.8|46.29|43.89|45.92|43.52|0
1650972600000|2022-04-26 11:30:00|46.15|43.75|45.6|43.2|46.2|43.8|45.6|43.2|0
1650972900000|2022-04-26 11:35:00|45.57|43.17|45.23|42.83|45.71|43.31|44.87|42.47|0
1650973200000|2022-04-26 11:40:00|45.21|42.81|45.18|42.78|45.37|42.97|45.05|42.65|0
1650973500000|2022-04-26 11:45:00|45.23|42.83|45.87|43.47|45.87|43.47|45.14|42.74|0
1650973800000|2022-04-26 11:50:00|45.96|43.56|45.89|43.49|46.24|43.84|45.89|43.49|0
1650974100000|2022-04-26 11:55:00|45.87|43.47|46.24|43.84|46.28|43.88|45.78|43.38|0
1650974400000|2022-04-26 12:00:00|46.28|43.88|45.87|43.47|46.42|44.02|45.87|43.47|0
1650974700000|2022-04-26 12:05:00|45.82|43.42|46|43.6|46.14|43.74|45.77|43.37|0
1650975000000|2022-04-26 12:10:00|46.05|43.65|46.14|43.74|46.42|44.02|45.91|43.51|0
1650975300000|2022-04-26 12:15:00|46.19|43.79|45.77|43.37|46.32|43.92|45.52|43.12|0
1650975600000|2022-04-26 12:20:00|45.79|43.39|46|43.6|46.09|43.69|45.54|43.14|0
1650975900000|2022-04-26 12:25:00|45.86|43.46|46.04|43.64|46.37|43.97|45.68|43.28|0
1650976200000|2022-04-26 12:30:00|46.06|43.66|45.95|43.55|46.27|43.87|45.72|43.32|0
1650976500000|2022-04-26 12:35:00|45.97|43.57|44.85|42.45|45.97|43.57|44.31|41.91|0
1650976800000|2022-04-26 12:40:00|44.78|42.38|44.4|42|44.78|42.38|44.22|41.82|0
1650977100000|2022-04-26 12:45:00|44.35|41.95|44.48|42.08|44.58|42.18|44.08|41.68|0
1650977400000|2022-04-26 12:50:00|44.53|42.13|45.07|42.67|45.12|42.72|44.35|41.95|0
1650977700000|2022-04-26 12:55:00|45.03|42.63|44.8|42.4|46.07|43.67|44.71|42.31|0
1650978000000|2022-04-26 13:00:00|44.76|42.36|44.17|41.77|44.76|42.36|43.77|41.37|0
1650978300000|2022-04-26 13:05:00|44.12|41.72|44.12|41.72|44.26|41.86|43.96|41.56|0
1650978600000|2022-04-26 13:10:00|44.08|41.68|43.54|41.14|44.17|41.77|43.32|40.92|0
1650978900000|2022-04-26 13:15:00|43.5|41.1|43.65|41.25|43.76|41.36|43.41|41.01|0
1650979200000|2022-04-26 13:20:00|43.67|41.27|43.23|40.83|43.72|41.32|43.01|40.61|0
1650979500000|2022-04-26 13:25:00|43.18|40.78|43.54|41.14|43.76|41.36|43.01|40.61|0
1650979800000|2022-04-26 13:30:00|43.45|41.05|42.83|40.43|43.95|41.55|42.15|39.75|0
1650980100000|2022-04-26 13:35:00|42.7|40.3|43.05|40.65|43.84|41.44|42.65|40.25|0
1650980400000|2022-04-26 13:40:00|42.74|40.34|41.45|39.05|43.22|40.82|41.36|38.96|0
1650980700000|2022-04-26 13:45:00|41.36|38.96|42.27|39.87|43.75|41.35|40.98|38.58|0
1650981000000|2022-04-26 13:50:00|42.1|39.7|41.12|38.72|42.57|40.17|41.12|38.72|0
1650981300000|2022-04-26 13:55:00|41.24|38.84|41.52|39.12|41.67|39.27|40.91|38.51|0
1650981600000|2022-04-26 14:00:00|41.41|39.01|41.41|39.01|41.75|39.35|40.86|38.46|0
1650981900000|2022-04-26 14:05:00|41.45|39.05|42.69|40.29|42.87|40.47|41.37|38.97|0
1650982200000|2022-04-26 14:10:00|42.52|40.12|40.86|38.46|42.87|40.47|40.78|38.38|0
1650982500000|2022-04-26 14:15:00|40.74|38.34|40.08|37.68|40.74|38.34|37.65|35.25|0
1650982800000|2022-04-26 14:20:00|39.95|37.55|39.52|37.12|40.45|38.05|38.9|36.5|0
1650983100000|2022-04-26 14:25:00|39.46|37.06|40.28|37.88|40.28|37.88|38.94|36.54|0
1650983400000|2022-04-26 14:30:00|40.57|38.17|39.16|36.76|40.69|38.29|39.06|36.66|0
1650983700000|2022-04-26 14:35:00|39.06|36.66|38.86|36.46|40.07|37.67|38.22|35.82|0
1650984000000|2022-04-26 14:40:00|38.94|36.54|39.07|36.67|39.47|37.07|37.28|34.88|0
1650984300000|2022-04-26 14:45:00|38.99|36.59|40.32|37.92|40.32|37.92|38.99|36.59|0
1650984600000|2022-04-26 14:50:00|40.37|37.97|39.59|37.19|40.82|38.42|39.41|37.01|0
1650984900000|2022-04-26 14:55:00|39.63|37.23|39.51|37.11|40.04|37.64|39.27|36.87|0
1650985200000|2022-04-26 15:00:00|39.47|37.07|38.51|36.11|39.47|37.07|38.43|36.03|0
1650985500000|2022-04-26 15:05:00|38.43|36.03|38.83|36.43|38.83|36.43|38.12|35.72|0
1650985800000|2022-04-26 15:10:00|38.71|36.31|39.59|37.19|39.63|37.23|38.47|36.07|0
1650986100000|2022-04-26 15:15:00|39.55|37.15|38.23|35.83|39.59|37.19|38.15|35.75|0
1650986400000|2022-04-26 15:20:00|38.19|35.79|39.34|36.94|40.15|37.75|38.08|35.68|0
1650986700000|2022-04-26 15:25:00|39.22|36.82|39.1|36.7|39.75|37.35|38.94|36.54|0
1650987000000|2022-04-26 15:30:00|39.02|36.62|39.4|37|40.2|37.8|38.31|35.91|0
1650987300000|2022-04-26 15:35:00|39.32|36.92|39.44|37.04|39.52|37.12|38.29|35.89|0
1650987600000|2022-04-26 15:40:00|39.36|36.96|39.68|37.28|39.68|37.28|38.33|35.93|0
1650987900000|2022-04-26 15:45:00|39.64|37.24|40.77|38.37|41.14|38.74|39.12|36.72|0
1650988200000|2022-04-26 15:50:00|40.65|38.25|40.36|37.96|41.14|38.74|40.36|37.96|0
1650988500000|2022-04-26 15:55:00|40.34|37.94|39.16|36.76|40.34|37.94|39.12|36.72|0
1650988800000|2022-04-26 16:00:00|39.12|36.72|39.72|37.32|39.88|37.48|39.12|36.72|0
1650989100000|2022-04-26 16:05:00|39.76|37.36|40.84|38.44|40.84|38.44|39.56|37.16|0
1650989400000|2022-04-26 16:10:00|40.76|38.36|40.86|38.46|40.99|38.59|40.24|37.84|0
1650989700000|2022-04-26 16:15:00|40.92|38.52|40.15|37.75|41.71|39.31|40.15|37.75|0
1650990000000|2022-04-26 16:20:00|40.19|37.79|40.85|38.45|41.3|38.9|40.19|37.79|0
1650990300000|2022-04-26 16:25:00|40.76|38.36|42.05|39.65|42.43|40.03|40.76|38.36|0
1650990600000|2022-04-26 16:30:00|41.97|39.57|41.3|38.9|42.3|39.9|41.05|38.65|0
1650990900000|2022-04-26 16:35:00|41.32|38.92|40.31|37.91|41.61|39.21|40.19|37.79|0
1650991200000|2022-04-26 16:40:00|40.35|37.95|40.47|38.07|40.92|38.52|40.11|37.71|0
1650991500000|2022-04-26 16:45:00|40.43|38.03|39.78|37.38|40.47|38.07|39.62|37.22|0
1650991800000|2022-04-26 16:50:00|39.82|37.42|40.39|37.99|40.92|38.52|39.74|37.34|0
1650992100000|2022-04-26 16:55:00|40.26|37.86|42.38|39.98|42.38|39.98|40.14|37.74|0
1650992400000|2022-04-26 17:00:00|42.42|40.02|39.01|36.61|42.42|40.02|38.71|36.31|0
1650992700000|2022-04-26 17:05:00|39.09|36.69|39.17|36.77|39.57|37.17|38.97|36.57|0
1650993000000|2022-04-26 17:10:00|39.13|36.73|38.3|35.9|39.41|37.01|38.3|35.9|0
1650993300000|2022-04-26 17:15:00|38.26|35.86|37.63|35.23|38.65|36.25|37.6|35.2|0
1650993600000|2022-04-26 17:20:00|37.56|35.16|37.13|34.73|37.83|35.43|37.1|34.7|0
1650993900000|2022-04-26 17:25:00|37.17|34.77|37.7|35.3|37.93|35.53|35.69|33.29|0
1650994200000|2022-04-26 17:30:00|37.66|35.26|38.44|36.04|38.79|36.39|37.01|34.61|0
1650994500000|2022-04-26 17:35:00|38.29|35.89|38.79|36.39|38.95|36.55|37.86|35.46|0
1650994800000|2022-04-26 17:40:00|38.6|36.2|39.98|37.58|40.47|38.07|38.6|36.2|0
1650995100000|2022-04-26 17:45:00|40.14|37.74|39.54|37.14|40.27|37.87|38.99|36.59|0
1650995400000|2022-04-26 17:50:00|39.62|37.22|38.4|36|39.62|37.22|38.4|36|0
1650995700000|2022-04-26 17:55:00|38.47|36.07|38.63|36.23|39.14|36.74|38.32|35.92|0
1650996000000|2022-04-26 18:00:00|38.67|36.27|38.63|36.23|38.94|36.54|38.05|35.65|0
1650996300000|2022-04-26 18:05:00|38.59|36.19|38.51|36.11|39.14|36.74|38.31|35.91|0
1650996600000|2022-04-26 18:10:00|38.43|36.03|39.49|37.09|39.57|37.17|38.43|36.03|0
1650996900000|2022-04-26 18:15:00|39.53|37.13|39.41|37.01|40.38|37.98|38.74|36.34|0
1650997200000|2022-04-26 18:20:00|39.53|37.13|40.58|38.18|41.07|38.67|39.25|36.85|0
1650997500000|2022-04-26 18:25:00|40.66|38.26|40.58|38.18|40.86|38.46|39.77|37.37|0
1650997800000|2022-04-26 18:30:00|40.41|38.01|40.15|37.75|40.62|38.22|39.45|37.05|0
1650998100000|2022-04-26 18:35:00|40.25|37.85|40.57|38.17|41.11|38.71|40.13|37.73|0
1650998400000|2022-04-26 18:40:00|40.49|38.09|38.67|36.27|40.49|38.09|38.66|36.26|0
1650998700000|2022-04-26 18:45:00|38.66|36.26|38.85|36.45|39.29|36.89|38.38|35.98|0
1650999000000|2022-04-26 18:50:00|38.83|36.43|39.96|37.56|40.16|37.76|38.77|36.37|0
1650999300000|2022-04-26 18:55:00|40.16|37.76|40.85|38.45|41.06|38.66|39.86|37.46|0
1650999600000|2022-04-26 19:00:00|40.77|38.37|38.31|35.91|42.15|39.75|38.23|35.83|0
1650999900000|2022-04-26 19:05:00|38.19|35.79|37.26|34.86|38.35|35.95|37.03|34.63|0
1651000200000|2022-04-26 19:10:00|37.22|34.82|35.93|33.53|37.72|35.32|35.78|33.38|0
1651000500000|2022-04-26 19:15:00|35.97|33.57|35.95|33.55|36.44|34.04|33.44|31.04|0
1651000800000|2022-04-26 19:20:00|36.03|33.63|36.92|34.52|37.15|34.75|35.92|33.52|0
1651001100000|2022-04-26 19:25:00|37.11|34.71|36.25|33.85|37.11|34.71|36.02|33.62|0
1651001400000|2022-04-26 19:30:00|36.21|33.81|35.58|33.18|36.62|34.22|35.29|32.89|0
1651001700000|2022-04-26 19:35:00|35.62|33.22|36.47|34.07|36.47|34.07|35.07|32.67|0
1651002000000|2022-04-26 19:40:00|36.54|34.14|36.43|34.03|36.92|34.52|35.47|33.07|0
1651002300000|2022-04-26 19:45:00|36.5|34.1|35.61|33.21|36.96|34.56|35.17|32.77|0
1651002600000|2022-04-26 19:50:00|35.21|32.81|35.06|32.66|36.73|34.33|35.03|32.63|0
1651002900000|2022-04-26 19:55:00|35.03|32.63|34.51|32.11|35.83|33.43|33.94|31.54|0
1651003200000|2022-04-26 20:00:00|34.44|32.04|33.95|31.55|35.47|33.07|33.35|30.95|0
1651003500000|2022-04-26 20:05:00|33.84|31.44|31.25|28.85|34.02|31.62|30.9|28.5|0
1651003800000|2022-04-26 20:10:00|31.18|28.78|31.71|29.31|33.46|31.06|31.11|28.71|0
1651004100000|2022-04-26 20:15:00|31.94|28.91|32.48|29.68|32.62|29.82|31.94|28.91|0
1651004400000|2022-04-26 20:20:00|32.45|29.65|31.33|28.53|32.45|29.65|30.98|28.18|0
1651004700000|2022-04-26 20:25:00|31.36|28.56|31.4|28.6|31.4|28.6|30.9|28.1|0
1651005000000|2022-04-26 20:30:00|31.36|28.56|31.16|28.36|31.4|28.6|30.97|28.17|0
1651005300000|2022-04-26 20:35:00|31.23|28.43|31|28.2|31.36|28.56|30.8|28|0
1651005600000|2022-04-26 20:40:00|30.97|28.17|30.03|27.23|30.97|28.17|29.87|27.07|0
1651005900000|2022-04-26 20:45:00|30.04|27.24|30.09|27.29|30.57|27.77|29.93|27.13|0
1651006200000|2022-04-26 20:50:00|30.06|27.26|30.03|27.23|30.09|27.29|29.71|26.91|0
1651006500000|2022-04-26 20:55:00|30.06|27.26|30.2|27.4|30.28|27.48|30.01|27.21|0
1651006800000|2022-04-26 21:00:00|30.13|27.33|30.26|27.46|30.27|27.47|30.13|27.33|0
1651007100000|2022-04-26 21:05:00|30.27|27.47|30.43|27.63|30.43|27.63|30.27|27.47|0
1651007400000|2022-04-26 21:10:00|30.44|27.64|30.58|27.78|30.59|27.79|30.35|27.55|0
1651007700000|2022-04-26 21:15:00|30.6|27.8|30.61|27.81|30.65|27.85|30.45|27.65|0
1651008000000|2022-04-26 21:20:00|30.6|27.8|30.59|27.79|30.73|27.93|30.56|27.76|0
1651008300000|2022-04-26 21:25:00|30.57|27.77|30.93|28.13|30.97|28.17|30.57|27.77|0
1651008600000|2022-04-26 21:30:00|30.94|28.14|31.16|28.36|31.37|28.57|30.94|28.14|0
1651008900000|2022-04-26 21:35:00|31.18|28.38|31.08|28.28|31.21|28.41|30.99|28.19|0
1651009200000|2022-04-26 21:40:00|31.09|28.29|31.08|28.28|31.18|28.38|31.04|28.24|0
1651009500000|2022-04-26 21:45:00|31.11|28.31|31.07|28.27|31.23|28.43|31.07|28.27|0
1651009800000|2022-04-26 21:50:00|31.06|28.26|31.26|28.46|31.26|28.46|30.95|28.15|0
1651010100000|2022-04-26 21:55:00|31.25|28.45|31.35|28.55|31.35|28.55|31.19|28.39|0
1651010400000|2022-04-26 22:00:00|31.92|29.12|32.05|29.25|32.16|29.36|31.27|28.47|0
1651010700000|2022-04-26 22:05:00|32.07|29.27|33.25|30.45|33.61|30.81|32.04|29.24|0
1651011000000|2022-04-26 22:10:00|33.26|30.46|33.4|30.6|33.77|30.97|33.19|30.39|0
1651011300000|2022-04-26 22:15:00|33.42|30.62|33.04|30.24|33.65|30.85|32.64|29.84|0
1651011600000|2022-04-26 22:20:00|33.05|30.25|33.96|31.16|33.96|31.16|33.05|30.25|0
1651011900000|2022-04-26 22:25:00|34.01|31.21|34.85|32.05|34.96|32.16|33.82|31.02|0
1651012200000|2022-04-26 22:30:00|34.86|32.06|34.45|31.65|35.14|32.34|34.42|31.62|0
1651012500000|2022-04-26 22:35:00|34.49|31.69|33.92|31.12|34.63|31.83|33.88|31.08|0
1651012800000|2022-04-26 22:40:00|33.94|31.14|33.32|30.52|34.06|31.26|33.29|30.49|0
1651013100000|2022-04-26 22:45:00|33.36|30.56|33.43|30.63|33.6|30.8|33.19|30.39|0
1651013400000|2022-04-26 22:50:00|33.39|30.59|33.92|31.12|34.06|31.26|33.36|30.56|0
1651013700000|2022-04-26 22:55:00|33.95|31.15|33.51|30.71|34|31.2|33.43|30.63|0
1651014000000|2022-04-26 23:00:00|33.53|30.73|33.77|30.97|33.84|31.04|33.51|30.71|0
1651014300000|2022-04-26 23:05:00|33.7|30.9|34.07|31.27|34.16|31.36|33.7|30.9|0
1651014600000|2022-04-26 23:10:00|34.09|31.29|34.05|31.25|34.26|31.46|33.81|31.01|0
1651014900000|2022-04-26 23:15:00|34.02|31.22|34.05|31.25|34.16|31.36|33.93|31.13|0
1651015200000|2022-04-26 23:20:00|34.07|31.27|34.12|31.32|34.19|31.39|34.05|31.25|0
1651015500000|2022-04-26 23:25:00|34.14|31.34|33.92|31.12|34.31|31.51|33.87|31.07|0
1651015800000|2022-04-26 23:30:00|33.91|31.11|34.35|31.55|34.51|31.71|33.89|31.09|0
1651016100000|2022-04-26 23:35:00|34.37|31.57|34.47|31.67|34.51|31.71|34.08|31.28|0
1651016400000|2022-04-26 23:40:00|34.38|31.58|34.47|31.67|34.72|31.92|34.36|31.56|0
1651016700000|2022-04-26 23:45:00|34.49|31.69|34.68|31.88|34.74|31.94|34.43|31.63|0
1651017000000|2022-04-26 23:50:00|34.72|31.92|34.65|31.85|35.01|32.21|34.63|31.83|0
1651017300000|2022-04-26 23:55:00|34.68|31.88|34.57|31.77|34.97|32.17|34.47|31.67|0
1651017600000|2022-04-27 00:00:00|34.61|31.81|34.79|31.99|35.04|32.24|34.54|31.74|0
1651017900000|2022-04-27 00:05:00|34.8|32|34.12|31.32|34.95|32.15|33.98|31.18|0
1651018200000|2022-04-27 00:10:00|34.09|31.29|34.05|31.25|34.16|31.36|33.84|31.04|0
1651018500000|2022-04-27 00:15:00|34.1|31.3|32.85|30.05|34.23|31.43|32.82|30.02|0
1651018800000|2022-04-27 00:20:00|32.89|30.09|33.06|30.26|33.41|30.61|32.78|29.98|0
1651019100000|2022-04-27 00:25:00|33.09|30.29|31.53|28.73|34.72|31.92|30.99|28.19|0
1651019400000|2022-04-27 00:30:00|32.09|29.29|31.8|29|32.1|29.3|31.76|28.96|0
1651019700000|2022-04-27 00:35:00|31.81|29.01|31.56|28.76|31.96|29.16|31.56|28.76|0
1651020000000|2022-04-27 00:40:00|31.59|28.79|31.42|28.62|31.63|28.83|30.99|28.19|0
1651020300000|2022-04-27 00:45:00|31.46|28.66|31.39|28.59|31.49|28.69|31.19|28.39|0
1651020600000|2022-04-27 00:50:00|31.4|28.6|31.66|28.86|31.66|28.86|31.39|28.59|0
1651020900000|2022-04-27 00:55:00|31.67|28.87|31.02|28.22|31.82|29.02|30.79|27.99|0
1651021200000|2022-04-27 01:00:00|30.97|28.17|31.08|28.28|31.28|28.48|30.97|28.17|0
1651021500000|2022-04-27 01:05:00|31.05|28.25|31.69|28.89|31.77|28.97|31|28.2|0
1651021800000|2022-04-27 01:10:00|31.67|28.87|31.6|28.8|31.69|28.89|31.48|28.68|0
1651022100000|2022-04-27 01:15:00|31.55|28.75|31.97|29.17|32.13|29.33|31.55|28.75|0
1651022400000|2022-04-27 01:20:00|32.06|29.26|32.61|29.81|32.64|29.84|32.02|29.22|0
1651022700000|2022-04-27 01:25:00|32.59|29.79|32.85|30.05|32.92|30.12|32.54|29.74|0
1651023000000|2022-04-27 01:30:00|32.81|30.01|33.34|30.54|33.34|30.54|32.57|29.77|0
1651023300000|2022-04-27 01:35:00|33.27|30.47|34.01|31.21|34.01|31.21|32.95|30.15|0
1651023600000|2022-04-27 01:40:00|34.08|31.28|33.55|30.75|34.12|31.32|33.55|30.75|0
1651023900000|2022-04-27 01:45:00|33.58|30.78|33.4|30.6|33.83|31.03|33.4|30.6|0
1651024200000|2022-04-27 01:50:00|33.37|30.57|33.12|30.32|33.4|30.6|33.09|30.29|0
1651024500000|2022-04-27 01:55:00|33.09|30.29|33.22|30.42|33.3|30.5|33.09|30.29|0
1651024800000|2022-04-27 02:00:00|33.26|30.46|33.12|30.32|33.26|30.46|32.94|30.14|0
1651025100000|2022-04-27 02:05:00|33.15|30.35|32.2|29.4|33.26|30.46|31.94|29.14|0
1651025400000|2022-04-27 02:10:00|32.18|29.38|32.98|30.18|33.01|30.21|32.16|29.36|0
1651025700000|2022-04-27 02:15:00|32.91|30.11|32.94|30.14|33.03|30.23|32.66|29.86|0
1651026000000|2022-04-27 02:20:00|32.96|30.16|32.83|30.03|33.15|30.35|32.63|29.83|0
1651026300000|2022-04-27 02:25:00|32.8|30|33.15|30.35|33.15|30.35|32.66|29.86|0
1651026600000|2022-04-27 02:30:00|33.18|30.38|33.07|30.27|33.29|30.49|32.9|30.1|0
1651026900000|2022-04-27 02:35:00|33.04|30.24|33.13|30.33|33.14|30.34|32.78|29.98|0
1651027200000|2022-04-27 02:40:00|33.18|30.38|33.89|31.09|33.92|31.12|33.18|30.38|0
1651027500000|2022-04-27 02:45:00|33.85|31.05|33.74|30.94|33.85|31.05|33.39|30.59|0
1651027800000|2022-04-27 02:50:00|33.78|30.98|34.33|31.53|34.57|31.77|33.53|30.73|0
1651028100000|2022-04-27 02:55:00|34.35|31.55|34.38|31.58|34.49|31.69|34.06|31.26|0
1651028400000|2022-04-27 03:00:00|34.42|31.62|34.33|31.53|34.49|31.69|34.1|31.3|0
1651028700000|2022-04-27 03:05:00|34.35|31.55|34.13|31.33|34.38|31.58|34.06|31.26|0
1651029000000|2022-04-27 03:10:00|34.09|31.29|34.34|31.54|34.49|31.69|34.06|31.26|0
1651029300000|2022-04-27 03:15:00|34.31|31.51|33.88|31.08|34.34|31.54|33.81|31.01|0
1651029600000|2022-04-27 03:20:00|33.89|31.09|33.98|31.18|34.04|31.24|33.88|31.08|0
1651029900000|2022-04-27 03:25:00|34.02|31.22|34.23|31.43|34.41|31.61|33.96|31.16|0
1651030200000|2022-04-27 03:30:00|34.25|31.45|34.28|31.48|34.3|31.5|33.93|31.13|0
1651030500000|2022-04-27 03:35:00|34.27|31.47|34.34|31.54|34.34|31.54|34.18|31.38|0
1651030800000|2022-04-27 03:40:00|34.32|31.52|34.26|31.46|34.52|31.72|34.12|31.32|0
1651031100000|2022-04-27 03:45:00|34.25|31.45|34.81|32.01|34.99|32.19|34.23|31.43|0
1651031400000|2022-04-27 03:50:00|34.77|31.97|34.44|31.64|34.77|31.97|34.44|31.64|0
1651031700000|2022-04-27 03:55:00|34.46|31.66|34.55|31.75|34.73|31.93|34.46|31.66|0
1651032000000|2022-04-27 04:00:00|34.51|31.71|33.43|30.63|34.51|31.71|33.19|30.39|0
1651032300000|2022-04-27 04:05:00|33.41|30.61|33.47|30.67|33.59|30.79|33.38|30.58|0
1651032600000|2022-04-27 04:10:00|33.5|30.7|33.43|30.63|33.5|30.7|33.32|30.52|0
1651032900000|2022-04-27 04:15:00|33.41|30.61|33.36|30.56|33.47|30.67|33.32|30.52|0
1651033200000|2022-04-27 04:20:00|33.32|30.52|33.04|30.24|33.39|30.59|33.04|30.24|0
1651033500000|2022-04-27 04:25:00|33.07|30.27|33.11|30.31|33.53|30.73|33.04|30.24|0
1651033800000|2022-04-27 04:30:00|33.14|30.34|33.14|30.34|33.25|30.45|33.07|30.27|0
1651034100000|2022-04-27 04:35:00|33.12|30.32|33|30.2|33.18|30.38|32.93|30.13|0
1651034400000|2022-04-27 04:40:00|33.03|30.23|33.03|30.23|33.03|30.23|32.82|30.02|0
1651034700000|2022-04-27 04:45:00|33.02|30.22|33.39|30.59|33.39|30.59|32.96|30.16|0
1651035000000|2022-04-27 04:50:00|33.42|30.62|33.21|30.41|33.42|30.62|33.17|30.37|0
1651035300000|2022-04-27 04:55:00|33.24|30.44|33.35|30.55|33.42|30.62|33.22|30.42|0
1651035600000|2022-04-27 05:00:00|33.36|30.56|32.99|30.19|33.49|30.69|32.92|30.12|0
1651035900000|2022-04-27 05:05:00|33.01|30.21|33.31|30.51|33.42|30.62|33.01|30.21|0
1651036200000|2022-04-27 05:10:00|33.33|30.53|33.7|30.9|33.77|30.97|33.24|30.44|0
1651036500000|2022-04-27 05:15:00|33.66|30.86|33.34|30.54|33.7|30.9|33.31|30.51|0
1651036800000|2022-04-27 05:20:00|33.31|30.51|32.95|30.15|33.31|30.51|32.85|30.05|0
1651037100000|2022-04-27 05:25:00|32.88|30.08|33.41|30.61|33.41|30.61|32.88|30.08|0
1651037400000|2022-04-27 05:30:00|33.45|30.65|33.09|30.29|33.93|31.13|33.02|30.22|0
1651037700000|2022-04-27 05:35:00|33.06|30.26|33.52|30.72|33.69|30.89|33.06|30.26|0
1651038000000|2022-04-27 05:40:00|33.55|30.75|33.37|30.57|33.59|30.79|33.3|30.5|0
1651038300000|2022-04-27 05:45:00|33.3|30.5|33.12|30.32|33.35|30.55|32.91|30.11|0
1651038600000|2022-04-27 05:50:00|33.09|30.29|32.59|29.79|33.12|30.32|32.29|29.49|0
1651038900000|2022-04-27 05:55:00|32.54|29.74|32.48|29.68|32.75|29.95|32.22|29.42|0
1651039200000|2022-04-27 06:00:00|32.54|29.74|31.96|29.16|32.75|29.95|31.91|29.11|0
1651039500000|2022-04-27 06:05:00|31.95|29.15|32.62|29.82|32.78|29.98|31.84|29.04|0
1651039800000|2022-04-27 06:10:00|32.6|29.8|33.2|30.4|33.24|30.44|32.53|29.73|0
1651040100000|2022-04-27 06:15:00|33.22|30.42|33.41|30.61|33.52|30.72|33.17|30.37|0
1651040400000|2022-04-27 06:20:00|33.43|30.63|33.32|30.52|33.48|30.68|33.29|30.49|0
1651040700000|2022-04-27 06:25:00|33.31|30.51|33.23|30.43|33.41|30.61|33.23|30.43|0
1651041000000|2022-04-27 06:30:00|33.27|30.47|33.18|30.38|33.48|30.68|33.09|30.29|0
1651041300000|2022-04-27 06:35:00|33.16|30.36|32.84|30.04|33.48|30.68|32.84|30.04|0
1651041600000|2022-04-27 06:40:00|32.81|30.01|32.64|29.84|34.05|31.25|31.69|28.89|0
1651041900000|2022-04-27 06:45:00|32.6|29.8|32.81|30.01|32.92|30.12|32.5|29.7|0
1651042200000|2022-04-27 06:50:00|32.83|30.03|32.93|30.13|32.99|30.19|32.56|29.76|0
1651042500000|2022-04-27 06:55:00|32.9|30.1|33.2|30.4|33.27|30.47|32.77|29.97|0
1651042800000|2022-04-27 07:00:00|33.09|30.29|32.88|30.08|33.7|30.9|32.67|29.87|0
1651043100000|2022-04-27 07:05:00|32.95|30.15|33.15|30.75|33.39|30.99|32.22|29.82|0
1651043400000|2022-04-27 07:10:00|33.07|30.67|32.57|30.17|33.53|31.13|32.5|30.1|0
1651043700000|2022-04-27 07:15:00|32.5|30.1|32.26|29.86|32.82|30.42|32.01|29.61|0
1651044000000|2022-04-27 07:20:00|32.19|29.79|31.33|28.93|32.2|29.8|30.73|28.33|0
1651044300000|2022-04-27 07:25:00|31.23|28.83|29.8|27.4|31.35|28.95|29.67|27.27|0
1651044600000|2022-04-27 07:30:00|29.64|27.24|30.65|28.25|30.65|28.25|29.21|26.81|0
1651044900000|2022-04-27 07:35:00|30.68|28.28|31.97|29.57|32.01|29.61|30.62|28.22|0
1651045200000|2022-04-27 07:40:00|31.99|29.59|32.01|29.61|32.44|30.04|31.67|29.27|0
1651045500000|2022-04-27 07:45:00|32.08|29.68|33.2|30.8|33.66|31.26|31.71|29.31|0
1651045800000|2022-04-27 07:50:00|33.22|30.82|34.01|31.61|34.58|32.18|33.09|30.69|0
1651046100000|2022-04-27 07:55:00|34.1|31.7|34.82|32.42|35.17|32.77|33.88|31.48|0
1651046400000|2022-04-27 08:00:00|34.87|32.47|34.36|31.96|35.1|32.7|34.08|31.68|0
1651046700000|2022-04-27 08:05:00|34.3|31.9|34.28|31.88|34.58|32.18|34.03|31.63|0
1651047000000|2022-04-27 08:10:00|34.98|32.58|35.43|33.03|35.48|33.08|34.19|31.79|0
1651047300000|2022-04-27 08:15:00|35.41|33.01|35.78|33.38|36.05|33.65|35.26|32.86|0
1651047600000|2022-04-27 08:20:00|35.82|33.42|35.52|33.12|36.13|33.73|35.29|32.89|0
1651047900000|2022-04-27 08:25:00|35.5|33.1|35.33|32.93|35.74|33.34|35.22|32.82|0
1651048200000|2022-04-27 08:30:00|35.4|33|34.75|32.35|35.65|33.25|34.73|32.33|0
1651048500000|2022-04-27 08:35:00|34.66|32.26|34.64|32.24|35.14|32.74|34.44|32.04|0
1651048800000|2022-04-27 08:40:00|34.69|32.29|34.54|32.14|34.97|32.57|34.54|32.14|0
1651049100000|2022-04-27 08:45:00|34.56|32.16|33.71|31.31|34.58|32.18|33.56|31.16|0
1651049400000|2022-04-27 08:50:00|33.67|31.27|33.89|31.49|34.09|31.69|33.42|31.02|0
1651049700000|2022-04-27 08:55:00|33.85|31.45|34.23|31.83|34.77|32.37|33.85|31.45|0
1651050000000|2022-04-27 09:00:00|34.18|31.78|34.51|32.11|34.81|32.41|34.03|31.63|0
1651050300000|2022-04-27 09:05:00|34.47|32.07|34.05|31.65|34.92|32.52|34.05|31.65|0
1651050600000|2022-04-27 09:10:00|33.92|31.52|34.62|32.22|34.88|32.48|33.92|31.52|0
1651050900000|2022-04-27 09:15:00|34.54|32.14|34.43|32.03|34.6|32.2|33.88|31.48|0
1651051200000|2022-04-27 09:20:00|34.45|32.05|34.54|32.14|34.8|32.4|34.28|31.88|0
1651051500000|2022-04-27 09:25:00|34.69|32.29|34.76|32.36|35.1|32.7|34.54|32.14|0
1651051800000|2022-04-27 09:30:00|34.78|32.38|33.68|31.28|35|32.6|33.65|31.25|0
1651052100000|2022-04-27 09:35:00|33.72|31.32|34.41|32.01|34.45|32.05|33.68|31.28|0
1651052400000|2022-04-27 09:40:00|34.45|32.05|34.26|31.86|34.56|32.16|34.19|31.79|0
1651052700000|2022-04-27 09:45:00|34.28|31.88|33.93|31.53|34.37|31.97|33.72|31.32|0
1651053000000|2022-04-27 09:50:00|33.95|31.55|34.44|32.04|34.67|32.27|33.95|31.55|0
1651053300000|2022-04-27 09:55:00|34.48|32.08|34.92|32.52|35.04|32.64|34.48|32.08|0
1651053600000|2022-04-27 10:00:00|34.96|32.56|35.22|32.82|35.37|32.97|34.85|32.45|0
1651053900000|2022-04-27 10:05:00|35.15|32.75|35.15|32.75|35.33|32.93|34.96|32.56|0
1651054200000|2022-04-27 10:10:00|35.13|32.73|35.28|32.88|35.97|33.57|35.11|32.71|0
1651054500000|2022-04-27 10:15:00|35.3|32.9|34.83|32.43|35.36|32.96|34.83|32.43|0
1651054800000|2022-04-27 10:20:00|34.87|32.47|34.98|32.58|35.04|32.64|34.83|32.43|0
1651055100000|2022-04-27 10:25:00|34.96|32.56|34.87|32.47|34.96|32.56|34.83|32.43|0
1651055400000|2022-04-27 10:30:00|34.83|32.43|34.79|32.39|34.9|32.5|34.68|32.28|0
1651055700000|2022-04-27 10:35:00|34.75|32.35|34.8|32.4|35.21|32.81|34.27|31.87|0
1651056000000|2022-04-27 10:40:00|34.76|32.36|34.57|32.17|35.06|32.66|34.43|32.03|0
1651056300000|2022-04-27 10:45:00|34.22|31.82|34.48|32.08|35.02|32.62|33.48|31.08|0
1651056600000|2022-04-27 10:50:00|34.52|32.12|35.62|33.22|35.68|33.28|34.44|32.04|0
1651056900000|2022-04-27 10:55:00|35.66|33.26|35.28|32.88|35.75|33.35|35.17|32.77|0
1651057200000|2022-04-27 11:00:00|35.3|32.9|34.06|31.66|35.3|32.9|33.95|31.55|0
1651057500000|2022-04-27 11:05:00|34.1|31.7|33.16|30.76|34.1|31.7|33.12|30.72|0
1651057800000|2022-04-27 11:10:00|33.14|30.74|33.52|31.12|33.52|31.12|33.07|30.67|0
1651058100000|2022-04-27 11:15:00|33.48|31.08|32.91|30.51|33.55|31.15|32.91|30.51|0
1651058400000|2022-04-27 11:20:00|32.94|30.54|32.03|29.63|33.12|30.72|31.92|29.52|0
1651058700000|2022-04-27 11:25:00|32.1|29.7|31.27|28.87|32.15|29.75|31.27|28.87|0
1651059000000|2022-04-27 11:30:00|31.17|28.77|32.42|30.02|32.67|30.27|29.15|26.75|0
1651059300000|2022-04-27 11:35:00|32.53|30.13|32.56|30.16|32.77|30.37|32.32|29.92|0
1651059600000|2022-04-27 11:40:00|32.61|30.21|32.94|30.54|33.1|30.7|32.49|30.09|0
1651059900000|2022-04-27 11:45:00|32.91|30.51|33.37|30.97|33.58|31.18|32.91|30.51|0
1651060200000|2022-04-27 11:50:00|33.33|30.93|32.8|30.4|33.4|31|32.77|30.37|0
1651060500000|2022-04-27 11:55:00|32.82|30.42|32.69|30.29|33.19|30.79|32.22|29.82|0
1651060800000|2022-04-27 12:00:00|32.66|30.26|33.58|31.18|33.65|31.25|32.45|30.05|0
1651061100000|2022-04-27 12:05:00|33.51|31.11|33.8|31.4|34.67|32.27|32.77|30.37|0
1651061400000|2022-04-27 12:10:00|33.87|31.47|33.8|31.4|33.94|31.54|33.49|31.09|0
1651061700000|2022-04-27 12:15:00|33.84|31.44|33.01|30.61|33.84|31.44|32.98|30.58|0
1651062000000|2022-04-27 12:20:00|32.98|30.58|32.48|30.08|33.19|30.79|32.29|29.89|0
1651062300000|2022-04-27 12:25:00|32.31|29.91|32.56|30.16|32.58|30.18|31.61|29.21|0
1651062600000|2022-04-27 12:30:00|32.51|30.11|31.8|29.4|32.95|30.55|31.7|29.3|0
1651062900000|2022-04-27 12:35:00|31.94|29.54|32.6|30.2|32.67|30.27|31.7|29.3|0
1651063200000|2022-04-27 12:40:00|32.63|30.23|32.46|30.06|32.7|30.3|32.11|29.71|0
1651063500000|2022-04-27 12:45:00|32.42|30.02|32.04|29.64|32.61|30.21|31.93|29.53|0
1651063800000|2022-04-27 12:50:00|32.02|29.62|32.14|29.74|32.31|29.91|31.86|29.46|0
1651064100000|2022-04-27 12:55:00|32.17|29.77|32.31|29.91|32.59|30.19|32.1|29.7|0
1651064400000|2022-04-27 13:00:00|32.28|29.88|32.1|29.7|32.77|30.37|32.1|29.7|0
1651064700000|2022-04-27 13:05:00|32.15|29.75|31.59|29.19|32.15|29.75|30.98|28.58|0
1651065000000|2022-04-27 13:10:00|31.55|29.15|31.42|29.02|31.69|29.29|31.38|28.98|0
1651065300000|2022-04-27 13:15:00|31.35|28.95|31.76|29.36|32|29.6|31.35|28.95|0
1651065600000|2022-04-27 13:20:00|31.82|29.42|31.58|29.18|32.1|29.7|31.58|29.18|0
1651065900000|2022-04-27 13:25:00|31.62|29.22|32.03|29.63|32.51|30.11|31.62|29.22|0
1651066200000|2022-04-27 13:30:00|31.91|29.51|32.93|30.53|33.57|31.17|31.86|29.46|0
1651066500000|2022-04-27 13:35:00|33.22|30.82|32.39|29.99|34.44|32.04|31.9|29.5|0
1651066800000|2022-04-27 13:40:00|32.85|30.45|34.87|32.47|36.07|33.67|32.53|30.13|0
1651067100000|2022-04-27 13:45:00|35.13|32.73|35.72|33.32|36.37|33.97|35.02|32.62|0
1651067400000|2022-04-27 13:50:00|36.1|33.7|34.81|32.41|36.75|34.35|34.63|32.23|0
1651067700000|2022-04-27 13:55:00|34.89|32.49|35.61|33.21|35.76|33.36|34.55|32.15|0
1651068000000|2022-04-27 14:00:00|35.54|33.14|33.65|31.25|36.95|34.55|33.33|30.93|0
1651068300000|2022-04-27 14:05:00|33.76|31.36|33.11|30.71|34.01|31.61|32.69|30.29|0
1651068600000|2022-04-27 14:10:00|32.97|30.57|31.24|28.84|33.15|30.75|30.51|28.11|0
1651068900000|2022-04-27 14:15:00|31|28.6|30.4|28|31.17|28.77|29.68|27.28|0
1651069200000|2022-04-27 14:20:00|30.33|27.93|31.79|29.39|32.52|30.12|30.2|27.8|0
1651069500000|2022-04-27 14:25:00|31.62|29.22|30.41|28.01|32.62|30.22|30.41|28.01|0
1651069800000|2022-04-27 14:30:00|30.12|27.72|30.72|28.32|30.78|28.38|28.14|25.74|0
1651070100000|2022-04-27 14:35:00|30.78|28.38|31.92|29.52|34.26|31.86|30.62|28.22|0
1651070400000|2022-04-27 14:40:00|31.86|29.46|32.55|30.15|32.83|30.43|31.65|29.25|0
1651070700000|2022-04-27 14:45:00|32.58|30.18|34.19|31.79|34.19|31.79|32.23|29.83|0
1651071000000|2022-04-27 14:50:00|34.26|31.86|32.72|30.32|34.37|31.97|32.72|30.32|0
1651071300000|2022-04-27 14:55:00|32.79|30.39|32.9|30.5|33.64|31.24|32.28|29.88|0
1651071600000|2022-04-27 15:00:00|33.08|30.68|33.79|31.39|35.55|33.15|32.86|30.46|0
1651071900000|2022-04-27 15:05:00|33.86|31.46|33.18|30.78|34.07|31.67|32.91|30.51|0
1651072200000|2022-04-27 15:10:00|33.21|30.81|33.25|30.85|34.42|32.02|32.44|30.04|0
1651072500000|2022-04-27 15:15:00|33.36|30.96|34.8|32.4|35.06|32.66|33.36|30.96|0
1651072800000|2022-04-27 15:20:00|34.78|32.38|34.64|32.24|35.16|32.76|33.39|30.99|0
1651073100000|2022-04-27 15:25:00|34.42|32.02|35.23|32.83|35.45|33.05|34.09|31.69|0
1651073400000|2022-04-27 15:30:00|35.6|33.2|35.71|33.31|36.47|34.07|34.37|31.97|0
1651073700000|2022-04-27 15:35:00|35.75|33.35|35.2|32.8|35.83|33.43|35.13|32.73|0
1651074000000|2022-04-27 15:40:00|35.13|32.73|35.26|32.86|36.05|33.65|34.74|32.34|0
1651074300000|2022-04-27 15:45:00|35.22|32.82|34.85|32.45|35.22|32.82|34.44|32.04|0
1651074600000|2022-04-27 15:50:00|34.89|32.49|33.35|30.95|35.05|32.65|33.17|30.77|0
1651074900000|2022-04-27 15:55:00|33.39|30.99|34.13|31.73|34.15|31.75|33.14|30.74|0
1651075200000|2022-04-27 16:00:00|34.15|31.75|33.93|31.53|34.44|32.04|32.85|30.45|0
1651075500000|2022-04-27 16:05:00|33.91|31.51|35.22|32.82|35.44|33.04|33.91|31.51|0
1651075800000|2022-04-27 16:10:00|35.29|32.89|34.77|32.37|35.29|32.89|34.47|32.07|0
1651076100000|2022-04-27 16:15:00|34.69|32.29|34.58|32.18|35.36|32.96|34.18|31.78|0
1651076400000|2022-04-27 16:20:00|34.8|32.4|37.08|34.68|37.47|35.07|34.32|31.92|0
1651076700000|2022-04-27 16:25:00|37.04|34.64|36.6|34.2|37.75|35.35|36.14|33.74|0
1651077000000|2022-04-27 16:30:00|36.75|34.35|36.36|33.96|37.11|34.71|36.06|33.66|0
1651077300000|2022-04-27 16:35:00|36.42|34.02|36.29|33.89|36.48|34.08|35.46|33.06|0
1651077600000|2022-04-27 16:40:00|36.36|33.96|37.14|34.74|37.77|35.37|35.86|33.46|0
1651077900000|2022-04-27 16:45:00|37.06|34.66|36.58|34.18|38.64|36.24|36.05|33.65|0
1651078200000|2022-04-27 16:50:00|36.65|34.25|36.65|34.25|36.87|34.47|36.15|33.75|0
1651078500000|2022-04-27 16:55:00|36.61|34.21|36.81|34.41|36.94|34.54|36.31|33.91|0
1651078800000|2022-04-27 17:00:00|36.92|34.52|36.98|34.58|37.06|34.66|33.9|31.5|0
1651079100000|2022-04-27 17:05:00|36.86|34.46|34.82|32.42|37.24|34.84|34.82|32.42|0
1651079400000|2022-04-27 17:10:00|34.97|32.57|34.86|32.46|35.35|32.95|34.08|31.68|0
1651079700000|2022-04-27 17:15:00|34.82|32.42|34.34|31.94|34.86|32.46|33.97|31.57|0
1651080000000|2022-04-27 17:20:00|34.3|31.9|34.52|32.12|35.38|32.98|34.26|31.86|0
1651080300000|2022-04-27 17:25:00|34.56|32.16|35.99|33.59|36.07|33.67|33.32|30.92|0
1651080600000|2022-04-27 17:30:00|36.07|33.67|35.8|33.4|36.61|34.21|35.38|32.98|0
1651080900000|2022-04-27 17:35:00|35.95|33.55|34.93|32.53|36.6|34.2|34.67|32.27|0
1651081200000|2022-04-27 17:40:00|35.04|32.64|34.93|32.53|35.26|32.86|34.39|31.99|0
1651081500000|2022-04-27 17:45:00|34.96|32.56|36.02|33.62|36.21|33.81|34.68|32.28|0
1651081800000|2022-04-27 17:50:00|36.06|33.66|36.62|34.22|36.91|34.51|35.95|33.55|0
1651082100000|2022-04-27 17:55:00|36.68|34.28|36.6|34.2|36.68|34.28|35.94|33.54|0
1651082400000|2022-04-27 18:00:00|36.4|34|35.68|33.28|36.64|34.24|35.41|33.01|0
1651082700000|2022-04-27 18:05:00|35.49|33.09|35.1|32.7|35.9|33.5|34.84|32.44|0
1651083000000|2022-04-27 18:10:00|35.06|32.66|35.25|32.85|35.55|33.15|34.43|32.03|0
1651083300000|2022-04-27 18:15:00|35.33|32.93|34.07|31.67|35.33|32.93|33.69|31.29|0
1651083600000|2022-04-27 18:20:00|34.06|31.66|33.98|31.58|34.87|32.47|33.98|31.58|0
1651083900000|2022-04-27 18:25:00|33.8|31.4|33.65|31.25|34.13|31.73|33.43|31.03|0
1651084200000|2022-04-27 18:30:00|33.58|31.18|34.38|31.98|34.57|32.17|33.4|31|0
1651084500000|2022-04-27 18:35:00|34.35|31.95|33.9|31.5|34.53|32.13|32.25|29.85|0
1651084800000|2022-04-27 18:40:00|33.98|31.58|34.83|32.43|35.2|32.8|33.94|31.54|0
1651085100000|2022-04-27 18:45:00|34.87|32.47|34.05|31.65|35.39|32.99|33.76|31.36|0
1651085400000|2022-04-27 18:50:00|34.27|31.87|33.25|30.85|34.39|31.99|32.83|30.43|0
1651085700000|2022-04-27 18:55:00|33.27|30.87|31.89|29.49|33.27|30.87|31.4|29|0
1651086000000|2022-04-27 19:00:00|31.92|29.52|31.06|28.66|32.27|29.87|30.72|28.32|0
1651086300000|2022-04-27 19:05:00|30.99|28.59|31.13|28.73|31.82|29.42|30.59|28.19|0
1651086600000|2022-04-27 19:10:00|31.09|28.69|31.54|29.14|31.85|29.45|30.52|28.12|0
1651086900000|2022-04-27 19:15:00|31.4|29|30.96|28.56|32.2|29.8|30.45|28.05|0
1651087200000|2022-04-27 19:20:00|31.02|28.62|30.58|28.18|31.26|28.86|30.12|27.72|0
1651087500000|2022-04-27 19:25:00|30.6|28.2|31.24|28.84|31.6|29.2|30.6|28.2|0
1651087800000|2022-04-27 19:30:00|31.29|28.89|30.85|28.45|31.74|29.34|30.68|28.28|0
1651088100000|2022-04-27 19:35:00|30.92|28.52|30.08|27.68|31.36|28.96|29.78|27.38|0
1651088400000|2022-04-27 19:40:00|30.18|27.78|31.26|28.86|31.81|29.41|29.81|27.41|0
1651088700000|2022-04-27 19:45:00|31.39|28.99|28.32|25.92|31.98|29.58|28.32|25.92|0
1651089000000|2022-04-27 19:50:00|28.02|25.62|31.64|29.24|31.93|29.53|27.22|24.82|0
1651089300000|2022-04-27 19:55:00|31.74|29.34|31.2|28.8|32.4|30|31|28.6|0
1651089600000|2022-04-27 20:00:00|31.33|28.93|31.37|28.97|31.64|29.24|30.93|28.53|0
1651089900000|2022-04-27 20:05:00|31.4|29|33.25|30.85|34.07|31.67|31.23|28.83|0
1651090200000|2022-04-27 20:10:00|33.27|30.87|33.17|30.77|34.28|31.88|32.97|30.57|0
1651090500000|2022-04-27 20:15:00|33.65|30.85|34.37|31.57|34.73|31.93|33.65|30.85|0
1651090800000|2022-04-27 20:20:00|34.31|31.51|34.55|31.75|34.77|31.97|34.08|31.28|0
1651091100000|2022-04-27 20:25:00|34.57|31.77|34.58|31.78|34.89|32.09|34.37|31.57|0
1651091400000|2022-04-27 20:30:00|34.62|31.82|35.08|32.28|35.17|32.37|34.55|31.75|0
1651091700000|2022-04-27 20:35:00|35.06|32.26|35.5|32.7|35.5|32.7|34.97|32.17|0
1651092000000|2022-04-27 20:40:00|35.46|32.66|35.63|32.83|35.65|32.85|35.3|32.5|0
1651092300000|2022-04-27 20:45:00|35.69|32.89|36.86|34.06|37.11|34.31|35.5|32.7|0
1651092600000|2022-04-27 20:50:00|36.84|34.04|36.23|33.43|37.36|34.56|36.14|33.34|0
1651092900000|2022-04-27 20:55:00|36.25|33.45|36.76|33.96|36.95|34.15|36.25|33.45|0
1651093200000|2022-04-27 21:00:00|36.68|33.88|36.35|33.55|36.68|33.88|36.34|33.54|0
1651093500000|2022-04-27 21:05:00|36.34|33.54|36.36|33.56|36.39|33.59|36.29|33.49|0
1651093800000|2022-04-27 21:10:00|36.35|33.55|36.37|33.57|36.4|33.6|36.34|33.54|0
1651094100000|2022-04-27 21:15:00|36.38|33.58|36.37|33.57|36.38|33.58|36.31|33.51|0
1651094400000|2022-04-27 21:20:00|36.38|33.58|36.45|33.65|36.46|33.66|36.34|33.54|0
1651094700000|2022-04-27 21:25:00|36.43|33.63|36.4|33.6|36.46|33.66|36.38|33.58|0
1651095000000|2022-04-27 21:30:00|36.37|33.57|36.45|33.65|36.45|33.65|36.34|33.54|0
1651095300000|2022-04-27 21:35:00|36.44|33.64|36.53|33.73|36.61|33.81|36.44|33.64|0
1651095600000|2022-04-27 21:40:00|36.54|33.74|36.53|33.73|36.55|33.75|36.38|33.58|0
1651095900000|2022-04-27 21:45:00|36.48|33.68|36.45|33.65|36.63|33.83|36.45|33.65|0
1651096200000|2022-04-27 21:50:00|36.53|33.73|36.66|33.86|36.66|33.86|36.49|33.69|0
1651096500000|2022-04-27 21:55:00|36.68|33.88|36.73|33.93|36.74|33.94|36.66|33.86|0
1651096800000|2022-04-27 22:00:00|37.01|34.21|37.01|34.21|37.38|34.58|36.92|34.12|0
1651097100000|2022-04-27 22:05:00|36.99|34.19|37.01|34.21|37.26|34.46|36.95|34.15|0
1651097400000|2022-04-27 22:10:00|36.99|34.19|36.53|33.73|37.01|34.21|36.34|33.54|0
1651097700000|2022-04-27 22:15:00|36.61|33.81|36.45|33.65|36.99|34.19|36.38|33.58|0
1651098000000|2022-04-27 22:20:00|36.49|33.69|36.57|33.77|36.64|33.84|36.41|33.61|0
1651098300000|2022-04-27 22:25:00|36.6|33.8|36.37|33.57|36.62|33.82|36.32|33.52|0
1651098600000|2022-04-27 22:30:00|36.41|33.61|36.53|33.73|36.68|33.88|36.22|33.42|0
1651098900000|2022-04-27 22:35:00|36.54|33.74|36.68|33.88|36.72|33.92|36.45|33.65|0
1651099200000|2022-04-27 22:40:00|36.64|33.84|36.45|33.65|36.64|33.84|36.45|33.65|0
1651099500000|2022-04-27 22:45:00|36.48|33.68|36.6|33.8|36.87|34.07|36.48|33.68|0
1651099800000|2022-04-27 22:50:00|36.58|33.78|36.73|33.93|36.81|34.01|36.52|33.72|0
1651100100000|2022-04-27 22:55:00|36.75|33.95|36.54|33.74|36.79|33.99|36.37|33.57|0
1651100400000|2022-04-27 23:00:00|36.56|33.76|36.14|33.34|36.63|33.83|36.1|33.3|0
1651100700000|2022-04-27 23:05:00|36.16|33.36|36.29|33.49|36.33|33.53|36.06|33.26|0
1651101000000|2022-04-27 23:10:00|36.25|33.45|36.4|33.6|36.48|33.68|36.25|33.45|0
1651101300000|2022-04-27 23:15:00|36.38|33.58|36.44|33.64|36.48|33.68|36.25|33.45|0
1651101600000|2022-04-27 23:20:00|36.4|33.6|36.59|33.79|36.67|33.87|36.4|33.6|0
1651101900000|2022-04-27 23:25:00|36.63|33.83|36.83|34.03|36.97|34.17|36.57|33.77|0
1651102200000|2022-04-27 23:30:00|36.85|34.05|37.24|34.44|37.24|34.44|36.66|33.86|0
1651102500000|2022-04-27 23:35:00|37.2|34.4|36.97|34.17|37.3|34.5|36.93|34.13|0
1651102800000|2022-04-27 23:40:00|36.95|34.15|36.39|33.59|36.95|34.15|36.39|33.59|0
1651103100000|2022-04-27 23:45:00|36.43|33.63|36.56|33.76|36.7|33.9|36.43|33.63|0
1651103400000|2022-04-27 23:50:00|36.58|33.78|36.54|33.74|36.68|33.88|36.47|33.67|0
1651103700000|2022-04-27 23:55:00|36.58|33.78|36.77|33.97|36.81|34.01|36.58|33.78|0
1651104000000|2022-04-28 00:00:00|36.69|33.89|36.2|33.4|36.69|33.89|36.2|33.4|0
1651104300000|2022-04-28 00:05:00|36.12|33.32|36.35|33.55|36.5|33.7|36.12|33.32|0
1651104600000|2022-04-28 00:10:00|36.33|33.53|36.35|33.55|36.42|33.62|36.27|33.47|0
1651104900000|2022-04-28 00:15:00|36.23|33.43|35.82|33.02|36.27|33.47|35.71|32.91|0
1651105200000|2022-04-28 00:20:00|35.76|32.96|35.44|32.64|35.76|32.96|35.37|32.57|0
1651105500000|2022-04-28 00:25:00|35.41|32.61|35.52|32.72|35.74|32.94|35.37|32.57|0
1651105800000|2022-04-28 00:30:00|35.48|32.68|35.66|32.86|35.78|32.98|35.26|32.46|0
1651106100000|2022-04-28 00:35:00|35.64|32.84|35.96|33.16|35.98|33.18|35.63|32.83|0
1651106400000|2022-04-28 00:40:00|35.94|33.14|35.57|32.77|36.36|33.56|35.57|32.77|0
1651106700000|2022-04-28 00:45:00|35.54|32.74|35.61|32.81|35.8|33|35.5|32.7|0
1651107000000|2022-04-28 00:50:00|35.65|32.85|35.95|33.15|35.99|33.19|35.61|32.81|0
1651107300000|2022-04-28 00:55:00|35.99|33.19|35.87|33.07|36.04|33.24|35.72|32.92|0
1651107600000|2022-04-28 01:00:00|35.91|33.11|36.1|33.3|36.13|33.33|35.61|32.81|0
1651107900000|2022-04-28 01:05:00|36.11|33.31|35.83|33.03|36.11|33.31|35.76|32.96|0
1651108200000|2022-04-28 01:10:00|35.79|32.99|35.68|32.88|35.87|33.07|35.64|32.84|0
1651108500000|2022-04-28 01:15:00|35.7|32.9|35.79|32.99|35.9|33.1|35.64|32.84|0
1651108800000|2022-04-28 01:20:00|35.75|32.95|34.99|32.19|35.83|33.03|34.86|32.06|0
1651109100000|2022-04-28 01:25:00|35.04|32.24|35.12|32.32|35.34|32.54|34.93|32.13|0
1651109400000|2022-04-28 01:30:00|35.13|32.33|34.53|31.73|35.13|32.33|34.42|31.62|0
1651109700000|2022-04-28 01:35:00|34.6|31.8|34.8|32|34.82|32.02|34.31|31.51|0
1651110000000|2022-04-28 01:40:00|34.78|31.98|34.71|31.91|34.96|32.16|34.71|31.91|0
1651110300000|2022-04-28 01:45:00|34.74|31.94|34.7|31.9|34.82|32.02|34.56|31.76|0
1651110600000|2022-04-28 01:50:00|34.76|31.96|34.87|32.07|35.15|32.35|34.76|31.96|0
1651110900000|2022-04-28 01:55:00|34.92|32.12|35.16|32.36|35.18|32.38|34.81|32.01|0
1651111200000|2022-04-28 02:00:00|35.14|32.34|35.22|32.42|35.33|32.53|35.03|32.23|0
1651111500000|2022-04-28 02:05:00|35.18|32.38|35.22|32.42|35.37|32.57|35.07|32.27|0
1651111800000|2022-04-28 02:10:00|35.23|32.43|35.36|32.56|35.36|32.56|35.22|32.42|0
1651112100000|2022-04-28 02:15:00|35.4|32.6|35.29|32.49|35.4|32.6|35.18|32.38|0
1651112400000|2022-04-28 02:20:00|35.31|32.51|35.21|32.41|35.31|32.51|35.14|32.34|0
1651112700000|2022-04-28 02:25:00|35.25|32.45|35.14|32.34|35.47|32.67|34.99|32.19|0
1651113000000|2022-04-28 02:30:00|35.12|32.32|35.43|32.63|35.55|32.75|35.12|32.32|0
1651113300000|2022-04-28 02:35:00|35.41|32.61|35.58|32.78|35.66|32.86|35.4|32.6|0
1651113600000|2022-04-28 02:40:00|35.66|32.86|36.22|33.42|36.22|33.42|35.66|32.86|0
1651113900000|2022-04-28 02:45:00|36.24|33.44|36.14|33.34|36.33|33.53|36.09|33.29|0
1651114200000|2022-04-28 02:50:00|36.18|33.38|35.99|33.19|36.22|33.42|35.99|33.19|0
1651114500000|2022-04-28 02:55:00|36.03|33.23|35.8|33|36.07|33.27|35.76|32.96|0
1651114800000|2022-04-28 03:00:00|35.84|33.04|35.82|33.02|35.91|33.11|35.76|32.96|0
1651115100000|2022-04-28 03:05:00|35.84|33.04|36.1|33.3|36.12|33.32|35.8|33|0
1651115400000|2022-04-28 03:10:00|36.06|33.26|36.17|33.37|36.33|33.53|35.97|33.17|0
1651115700000|2022-04-28 03:15:00|36.19|33.39|35.46|32.66|36.29|33.49|35.31|32.51|0
1651116000000|2022-04-28 03:20:00|35.38|32.58|35.57|32.77|35.61|32.81|35.31|32.51|0
1651116300000|2022-04-28 03:25:00|35.64|32.84|35.61|32.81|35.79|32.99|35.49|32.69|0
1651116600000|2022-04-28 03:30:00|35.62|32.82|35.64|32.84|35.83|33.03|35.44|32.64|0
1651116900000|2022-04-28 03:35:00|35.62|32.82|35.4|32.6|35.64|32.84|35.38|32.58|0
1651117200000|2022-04-28 03:40:00|35.42|32.62|35.34|32.54|35.42|32.62|35.19|32.39|0
1651117500000|2022-04-28 03:45:00|35.38|32.58|35.34|32.54|35.49|32.69|35.3|32.5|0
1651117800000|2022-04-28 03:50:00|35.36|32.56|35.3|32.5|35.41|32.61|35.28|32.48|0
1651118100000|2022-04-28 03:55:00|35.32|32.52|35.6|32.8|35.6|32.8|35.32|32.52|0
1651118400000|2022-04-28 04:00:00|35.62|32.82|35.45|32.65|35.67|32.87|35.37|32.57|0
1651118700000|2022-04-28 04:05:00|35.46|32.66|35.52|32.72|35.56|32.76|35.41|32.61|0
1651119000000|2022-04-28 04:10:00|35.63|32.83|35.57|32.77|35.74|32.94|35.48|32.68|0
1651119300000|2022-04-28 04:15:00|35.59|32.79|35.44|32.64|35.59|32.79|35.33|32.53|0
1651119600000|2022-04-28 04:20:00|35.42|32.62|35.55|32.75|35.59|32.79|35.41|32.61|0
1651119900000|2022-04-28 04:25:00|35.53|32.73|35.59|32.79|35.67|32.87|35.48|32.68|0
1651120200000|2022-04-28 04:30:00|35.63|32.83|35.7|32.9|35.7|32.9|35.49|32.69|0
1651120500000|2022-04-28 04:35:00|35.66|32.86|35.72|32.92|35.74|32.94|35.62|32.82|0
1651120800000|2022-04-28 04:40:00|35.7|32.9|35.52|32.72|35.7|32.9|35.07|32.27|0
1651121100000|2022-04-28 04:45:00|35.5|32.7|35.76|32.96|35.76|32.96|35.5|32.7|0
1651121400000|2022-04-28 04:50:00|35.8|33|35.68|32.88|35.8|33|35.65|32.85|0
1651121700000|2022-04-28 04:55:00|35.7|32.9|35.8|33|35.83|33.03|35.68|32.88|0
1651122000000|2022-04-28 05:00:00|35.78|32.98|35.61|32.81|35.78|32.98|35.46|32.66|0
1651122300000|2022-04-28 05:05:00|35.64|32.84|35.72|32.92|35.72|32.92|35.53|32.73|0
1651122600000|2022-04-28 05:10:00|35.7|32.9|35.68|32.88|35.74|32.94|35.57|32.77|0
1651122900000|2022-04-28 05:15:00|35.7|32.9|35.56|32.76|35.72|32.92|35.45|32.65|0
1651123200000|2022-04-28 05:20:00|35.6|32.8|35.41|32.61|35.64|32.84|35.38|32.58|0
1651123500000|2022-04-28 05:25:00|35.38|32.58|35.71|32.91|35.83|33.03|35.34|32.54|0
1651123800000|2022-04-28 05:30:00|35.73|32.93|35.56|32.76|35.86|33.06|35.49|32.69|0
1651124100000|2022-04-28 05:35:00|35.67|32.87|35.52|32.72|35.99|33.19|35.45|32.65|0
1651124400000|2022-04-28 05:40:00|35.54|32.74|35.37|32.57|35.6|32.8|35.18|32.38|0
1651124700000|2022-04-28 05:45:00|35.33|32.53|36.39|33.59|36.39|33.59|35.33|32.53|0
1651125000000|2022-04-28 05:50:00|36.35|33.55|36.54|33.74|36.66|33.86|36.24|33.44|0
1651125300000|2022-04-28 05:55:00|36.47|33.67|36.16|33.36|36.5|33.7|36.16|33.36|0
1651125600000|2022-04-28 06:00:00|36.18|33.38|36.62|33.82|36.73|33.93|35.89|33.09|0
1651125900000|2022-04-28 06:05:00|36.58|33.78|36.42|33.62|36.73|33.93|36.12|33.32|0
1651126200000|2022-04-28 06:10:00|36.46|33.66|36.73|33.93|36.85|34.05|36.14|33.34|0
1651126500000|2022-04-28 06:15:00|36.77|33.97|37.04|34.24|37.16|34.36|36.69|33.89|0
1651126800000|2022-04-28 06:20:00|37.08|34.28|37.27|34.47|37.47|34.67|36.96|34.16|0
1651127100000|2022-04-28 06:25:00|37.31|34.51|37.43|34.63|37.76|34.96|37.31|34.51|0
1651127400000|2022-04-28 06:30:00|37.39|34.59|37.42|34.62|37.7|34.9|37.35|34.55|0
1651127700000|2022-04-28 06:35:00|37.38|34.58|37.42|34.62|37.48|34.68|37.21|34.41|0
1651128000000|2022-04-28 06:40:00|37.46|34.66|37.77|34.97|37.81|35.01|37.34|34.54|0
1651128300000|2022-04-28 06:45:00|37.75|34.95|38|35.2|40.49|37.69|37.69|34.89|0
1651128600000|2022-04-28 06:50:00|38.02|35.22|37.74|34.94|38.16|35.36|37.66|34.86|0
1651128900000|2022-04-28 06:55:00|37.78|34.98|37.72|34.92|37.82|35.02|37.48|34.68|0
1651129200000|2022-04-28 07:00:00|37.83|35.03|37.93|35.13|38.03|35.23|37.25|34.45|0
1651129500000|2022-04-28 07:05:00|37.71|35.31|37.4|35|37.71|35.31|37.04|34.64|0
1651129800000|2022-04-28 07:10:00|37.47|35.07|37.99|35.59|38.63|36.23|37.12|34.72|0
1651130100000|2022-04-28 07:15:00|38.03|35.63|38.63|36.23|38.67|36.27|37.87|35.47|0
1651130400000|2022-04-28 07:20:00|38.67|36.27|38.66|36.26|39.82|37.42|38.51|36.11|0
1651130700000|2022-04-28 07:25:00|38.64|36.24|39.49|37.09|39.49|37.09|38.36|35.96|0
1651131000000|2022-04-28 07:30:00|39.45|37.05|39.37|36.97|39.74|37.34|39.29|36.89|0
1651131300000|2022-04-28 07:35:00|39.39|36.99|39.74|37.34|40.98|38.58|39.39|36.99|0
1651131600000|2022-04-28 07:40:00|39.76|37.36|39.65|37.25|39.78|37.38|39.49|37.09|0
1651131900000|2022-04-28 07:45:00|39.67|37.27|39.32|36.92|39.69|37.29|39.2|36.8|0
1651132200000|2022-04-28 07:50:00|39.28|36.88|39.96|37.56|40.16|37.76|38.91|36.51|0
1651132500000|2022-04-28 07:55:00|39.89|37.49|39.46|37.06|40|37.6|39.3|36.9|0
1651132800000|2022-04-28 08:00:00|39.42|37.02|39.71|37.31|40.26|37.86|39.38|36.98|0
1651133100000|2022-04-28 08:05:00|39.75|37.35|40.24|37.84|40.49|38.09|39.75|37.35|0
1651133400000|2022-04-28 08:10:00|40.18|37.78|40.74|38.34|40.74|38.34|39.66|37.26|0
1651133700000|2022-04-28 08:15:00|40.7|38.3|40.53|38.13|40.99|38.59|40.49|38.09|0
1651134000000|2022-04-28 08:20:00|40.49|38.09|40.93|38.53|40.99|38.59|40.34|37.94|0
1651134300000|2022-04-28 08:25:00|40.91|38.51|41.25|38.85|41.29|38.89|40.91|38.51|0
1651134600000|2022-04-28 08:30:00|41.29|38.89|41.24|38.84|41.29|38.89|40.91|38.51|0
1651134900000|2022-04-28 08:35:00|41.2|38.8|41.2|38.8|41.29|38.89|41.12|38.72|0
1651135200000|2022-04-28 08:40:00|41.16|38.76|41.24|38.84|41.88|39.48|41.07|38.67|0
1651135500000|2022-04-28 08:45:00|41.2|38.8|41.51|39.11|41.79|39.39|41.2|38.8|0
1651135800000|2022-04-28 08:50:00|41.54|39.14|41.68|39.28|41.71|39.31|41.28|38.88|0
1651136100000|2022-04-28 08:55:00|41.66|39.26|42.44|40.04|42.44|40.04|41.53|39.13|0
1651136400000|2022-04-28 09:00:00|42.52|40.12|42.54|40.14|42.85|40.45|42.05|39.65|0
1651136700000|2022-04-28 09:05:00|42.48|40.08|41.92|39.52|42.61|40.21|41.83|39.43|0
1651137000000|2022-04-28 09:10:00|41.96|39.56|41.62|39.22|41.96|39.56|41.44|39.04|0
1651137300000|2022-04-28 09:15:00|41.57|39.17|41.4|39|41.57|39.17|41.23|38.83|0
1651137600000|2022-04-28 09:20:00|41.38|38.98|41.63|39.23|41.7|39.3|41.31|38.91|0
1651137900000|2022-04-28 09:25:00|41.66|39.26|41.1|38.7|41.7|39.3|40.85|38.45|0
1651138200000|2022-04-28 09:30:00|41.16|38.76|41.42|39.02|41.59|39.19|41.14|38.74|0
1651138500000|2022-04-28 09:35:00|41.4|39|40.8|38.4|41.61|39.21|40.76|38.36|0
1651138800000|2022-04-28 09:40:00|40.84|38.44|40.47|38.07|41.27|38.87|40.47|38.07|0
1651139100000|2022-04-28 09:45:00|40.59|38.19|41.01|38.61|41.12|38.72|40.34|37.94|0
1651139400000|2022-04-28 09:50:00|40.93|38.53|40.76|38.36|40.97|38.57|40.34|37.94|0
1651139700000|2022-04-28 09:55:00|40.8|38.4|40.55|38.15|40.8|38.4|40.17|37.77|0
1651140000000|2022-04-28 10:00:00|40.59|38.19|40.42|38.02|40.71|38.31|40.21|37.81|0
1651140300000|2022-04-28 10:05:00|40.46|38.06|40.54|38.14|40.84|38.44|40.21|37.81|0
1651140600000|2022-04-28 10:10:00|40.52|38.12|40.12|37.72|40.56|38.16|40.1|37.7|0
1651140900000|2022-04-28 10:15:00|40.1|37.7|39.42|37.02|40.1|37.7|39.42|37.02|0
1651141200000|2022-04-28 10:20:00|39.46|37.06|39.71|37.31|39.87|37.47|39.28|36.88|0
1651141500000|2022-04-28 10:25:00|39.67|37.27|39.3|36.9|39.67|37.27|39.13|36.73|0
1651141800000|2022-04-28 10:30:00|39.36|36.96|39.6|37.2|39.75|37.35|39.17|36.77|0
1651142100000|2022-04-28 10:35:00|39.62|37.22|39.58|37.18|39.83|37.43|39.25|36.85|0
1651142400000|2022-04-28 10:40:00|39.54|37.14|39.6|37.2|39.87|37.47|39.33|36.93|0
1651142700000|2022-04-28 10:45:00|39.56|37.16|38.86|36.46|39.58|37.18|38.76|36.36|0
1651143000000|2022-04-28 10:50:00|38.84|36.44|38.84|36.44|39.05|36.65|38.76|36.36|0
1651143300000|2022-04-28 10:55:00|38.8|36.4|39.37|36.97|39.41|37.01|38.72|36.32|0
1651143600000|2022-04-28 11:00:00|39.33|36.93|40.32|37.92|40.44|38.04|39.33|36.93|0
1651143900000|2022-04-28 11:05:00|40.34|37.94|41.03|38.63|41.16|38.76|40.32|37.92|0
1651144200000|2022-04-28 11:10:00|41.11|38.71|40.78|38.38|41.16|38.76|40.67|38.27|0
1651144500000|2022-04-28 11:15:00|40.73|38.33|40.69|38.29|40.82|38.42|40.52|38.12|0
1651144800000|2022-04-28 11:20:00|40.73|38.33|40.65|38.25|40.82|38.42|40.52|38.12|0
1651145100000|2022-04-28 11:25:00|40.62|38.22|40.19|37.79|40.77|38.37|40.1|37.7|0
1651145400000|2022-04-28 11:30:00|40.1|37.7|39.81|37.41|40.35|37.95|39.77|37.37|0
1651145700000|2022-04-28 11:35:00|39.77|37.37|39.85|37.45|40.02|37.62|39.69|37.29|0
1651146000000|2022-04-28 11:40:00|39.83|37.43|39.97|37.57|39.97|37.57|39.73|37.33|0
1651146300000|2022-04-28 11:45:00|39.95|37.55|39.85|37.45|40.28|37.88|39.72|37.32|0
1651146600000|2022-04-28 11:50:00|39.81|37.41|39.56|37.16|40.14|37.74|39.48|37.08|0
1651146900000|2022-04-28 11:55:00|39.52|37.12|39.35|36.95|39.54|37.14|38.95|36.55|0
1651147200000|2022-04-28 12:00:00|39.31|36.91|39.04|36.64|39.52|37.12|39.03|36.63|0
1651147500000|2022-04-28 12:05:00|39.11|36.71|38.96|36.56|39.13|36.73|38.74|36.34|0
1651147800000|2022-04-28 12:10:00|38.94|36.54|38.46|36.06|38.94|36.54|38.36|35.96|0
1651148100000|2022-04-28 12:15:00|38.42|36.02|38.76|36.36|38.9|36.5|38.34|35.94|0
1651148400000|2022-04-28 12:20:00|38.78|36.38|39.26|36.86|39.31|36.91|38.7|36.3|0
1651148700000|2022-04-28 12:25:00|39.32|36.92|38.27|35.87|39.35|36.95|38.27|35.87|0
1651149000000|2022-04-28 12:30:00|38.15|35.75|37.65|35.25|38.17|35.77|37.42|35.02|0
1651149300000|2022-04-28 12:35:00|37.62|35.22|38.57|36.17|38.73|36.33|37.03|34.63|0
1651149600000|2022-04-28 12:40:00|38.65|36.25|39.1|36.7|39.71|37.31|38.49|36.09|0
1651149900000|2022-04-28 12:45:00|39.05|36.65|37.93|35.53|39.07|36.67|37.93|35.53|0
1651150200000|2022-04-28 12:50:00|37.89|35.49|36.98|34.58|37.89|35.49|36.71|34.31|0
1651150500000|2022-04-28 12:55:00|36.9|34.5|37.29|34.89|37.29|34.89|36.56|34.16|0
1651150800000|2022-04-28 13:00:00|37.22|34.82|37.33|34.93|37.81|35.41|36.94|34.54|0
1651151100000|2022-04-28 13:05:00|37.37|34.97|37.96|35.56|38.08|35.68|37.37|34.97|0
1651151400000|2022-04-28 13:10:00|37.92|35.52|37.45|35.05|38.02|35.62|37.45|35.05|0
1651151700000|2022-04-28 13:15:00|37.49|35.09|38.2|35.8|38.36|35.96|37.29|34.89|0
1651152000000|2022-04-28 13:20:00|38.24|35.84|38.36|35.96|38.52|36.12|38.12|35.72|0
1651152300000|2022-04-28 13:25:00|38.26|35.86|37.88|35.48|38.38|35.98|37.56|35.16|0
1651152600000|2022-04-28 13:30:00|37.96|35.56|36.72|34.32|39.16|36.76|35.64|33.24|0
1651152900000|2022-04-28 13:35:00|36.8|34.4|36.45|34.05|37.62|35.22|36.26|33.86|0
1651153200000|2022-04-28 13:40:00|36.22|33.82|34.8|32.4|37.19|34.79|34.55|32.15|0
1651153500000|2022-04-28 13:45:00|34.87|32.47|35.09|32.69|36.26|33.86|34.87|32.47|0
1651153800000|2022-04-28 13:50:00|35.02|32.62|36.15|33.75|36.3|33.9|33.97|31.57|0
1651154100000|2022-04-28 13:55:00|36.03|33.63|35.69|33.29|36.26|33.86|35.21|32.81|0
1651154400000|2022-04-28 14:00:00|35.62|33.22|33.31|30.91|35.77|33.37|33.27|30.87|0
1651154700000|2022-04-28 14:05:00|33.34|30.94|34.28|31.88|34.91|32.51|33.09|30.69|0
1651155000000|2022-04-28 14:10:00|34.46|32.06|34.39|31.99|34.83|32.43|33.45|31.05|0
1651155300000|2022-04-28 14:15:00|34.28|31.88|35.91|33.51|35.95|33.55|33.52|31.12|0
1651155600000|2022-04-28 14:20:00|35.99|33.59|35.43|33.03|35.99|33.59|34.99|32.59|0
1651155900000|2022-04-28 14:25:00|35.36|32.96|33.05|30.65|35.4|33|32.96|30.56|0
1651156200000|2022-04-28 14:30:00|32.91|30.51|32.43|30.03|33.23|30.83|31.31|28.91|0
1651156500000|2022-04-28 14:35:00|32.46|30.06|32.81|30.41|33.41|31.01|32.46|30.06|0
1651156800000|2022-04-28 14:40:00|32.77|30.37|32.91|30.51|32.99|30.59|31.9|29.5|0
1651157100000|2022-04-28 14:45:00|32.95|30.55|32.93|30.53|33.66|31.26|32.7|30.3|0
1651157400000|2022-04-28 14:50:00|32.91|30.51|33.11|30.71|33.44|31.04|32.18|29.78|0
1651157700000|2022-04-28 14:55:00|33.23|30.83|34.18|31.78|34.6|32.2|33.16|30.76|0
1651158000000|2022-04-28 15:00:00|34.29|31.89|34.86|32.46|35.18|32.78|34.02|31.62|0
1651158300000|2022-04-28 15:05:00|35.01|32.61|36.29|33.89|36.55|34.15|34.6|32.2|0
1651158600000|2022-04-28 15:10:00|36.32|33.92|36.55|34.15|36.55|34.15|35.94|33.54|0
1651158900000|2022-04-28 15:15:00|36.94|34.54|37.13|34.73|37.25|34.85|36.21|33.81|0
1651159200000|2022-04-28 15:20:00|37.17|34.77|36.47|34.07|37.25|34.85|36.17|33.77|0
1651159500000|2022-04-28 15:25:00|36.59|34.19|35.18|32.78|37.75|35.35|34.58|32.18|0
1651159800000|2022-04-28 15:30:00|35.39|32.99|35.96|33.56|36.07|33.67|34.75|32.35|0
1651160100000|2022-04-28 15:35:00|35.99|33.59|34.56|32.16|36.03|33.63|34.55|32.15|0
1651160400000|2022-04-28 15:40:00|34.53|32.13|34.12|31.72|34.97|32.57|34.12|31.72|0
1651160700000|2022-04-28 15:45:00|34.16|31.76|34.08|31.68|34.27|31.87|33.47|31.07|0
1651161000000|2022-04-28 15:50:00|34.05|31.65|34.88|32.48|35.38|32.98|33.76|31.36|0
1651161300000|2022-04-28 15:55:00|34.86|32.46|34.99|32.59|35.04|32.64|34.14|31.74|0
1651161600000|2022-04-28 16:00:00|34.89|32.49|36.26|33.86|36.41|34.01|34.82|32.42|0
1651161900000|2022-04-28 16:05:00|36.22|33.82|35.61|33.21|36.22|33.82|34.97|32.57|0
1651162200000|2022-04-28 16:10:00|35.68|33.28|36.91|34.51|36.91|34.51|35.53|33.13|0
1651162500000|2022-04-28 16:15:00|37.06|34.66|38|35.6|38.04|35.64|36.87|34.47|0
1651162800000|2022-04-28 16:20:00|38.04|35.64|37.48|35.08|38.88|36.48|37.36|34.96|0
1651163100000|2022-04-28 16:25:00|37.52|35.12|38.68|36.28|38.68|36.28|37.52|35.12|0
1651163400000|2022-04-28 16:30:00|38.88|36.48|39.65|36.77|39.82|36.97|38.52|36.12|0
1651163700000|2022-04-28 16:35:00|39.74|36.86|40.72|37.84|40.93|38.05|38.68|35.8|0
1651164000000|2022-04-28 16:40:00|40.68|37.8|41.57|38.69|41.78|38.9|40.68|37.8|0
1651164300000|2022-04-28 16:45:00|41.66|38.78|42.47|39.59|43.39|40.51|41.66|38.78|0
1651164600000|2022-04-28 16:50:00|42.43|39.55|42.6|39.72|42.65|39.77|41.48|38.6|0
1651164900000|2022-04-28 16:55:00|42.47|39.59|42.42|39.54|43.51|40.63|41.73|38.85|0
1651165200000|2022-04-28 17:00:00|42.59|39.71|42.9|40.02|42.98|40.1|41.85|38.97|0
1651165500000|2022-04-28 17:05:00|42.85|39.97|43.64|40.76|43.87|40.99|42.37|39.49|0
1651165800000|2022-04-28 17:10:00|43.6|40.72|45.13|42.25|45.27|42.39|43.6|40.72|0
1651166100000|2022-04-28 17:15:00|45.04|42.16|44.85|41.97|45.4|42.52|44|41.12|0
1651166400000|2022-04-28 17:20:00|44.81|41.93|44.48|41.6|45.88|43|43.63|40.75|0
1651166700000|2022-04-28 17:25:00|44.57|41.69|45.2|42.32|45.47|42.59|44.48|41.6|0
1651167000000|2022-04-28 17:30:00|45.24|42.36|45.11|42.23|45.61|42.73|44.27|41.39|0
1651167300000|2022-04-28 17:35:00|45.24|42.36|46.25|43.37|46.35|43.47|44.88|42|0
1651167600000|2022-04-28 17:40:00|46.35|43.47|45.38|42.5|46.53|43.65|44.52|41.64|0
1651167900000|2022-04-28 17:45:00|45.29|42.41|46.16|43.28|46.44|43.56|45.01|42.13|0
1651168200000|2022-04-28 17:50:00|46.2|43.32|45.1|42.22|46.2|43.32|44.74|41.86|0
1651168500000|2022-04-28 17:55:00|45.06|42.18|45.5|43.1|45.59|43.19|44.69|41.81|0
1651168800000|2022-04-28 18:00:00|45.55|43.15|45.82|43.42|46.01|43.61|45.22|42.82|0
1651169100000|2022-04-28 18:05:00|45.77|43.37|45.4|43|45.87|43.47|44.9|42.5|0
1651169400000|2022-04-28 18:10:00|45.45|43.05|45.22|42.82|46.14|43.74|45.17|42.77|0
1651169700000|2022-04-28 18:15:00|45.31|42.91|45.82|43.42|45.82|43.42|44.72|42.32|0
1651170000000|2022-04-28 18:20:00|45.77|43.37|46.32|43.92|46.32|43.92|45.17|42.77|0
1651170300000|2022-04-28 18:25:00|46.37|43.97|46.14|43.74|46.37|43.97|45.63|43.23|0
1651170600000|2022-04-28 18:30:00|46.18|43.78|46.04|43.64|46.6|44.2|45.44|43.04|0
1651170900000|2022-04-28 18:35:00|46.14|43.74|46.65|44.25|46.88|44.48|45.95|43.55|0
1651171200000|2022-04-28 18:40:00|46.69|44.29|47.69|45.29|47.73|45.33|46.69|44.29|0
1651171500000|2022-04-28 18:45:00|47.73|45.33|48.98|46.58|48.98|46.58|47.69|45.29|0
1651171800000|2022-04-28 18:50:00|49.03|46.63|48.11|45.71|49.71|47.31|48.11|45.71|0
1651172100000|2022-04-28 18:55:00|48.02|45.62|49.17|46.77|49.22|46.82|47.82|45.42|0
1651172400000|2022-04-28 19:00:00|48.93|46.53|49.19|46.79|49.81|47.41|48.4|46|0
1651172700000|2022-04-28 19:05:00|49.12|46.72|50.02|47.14|50.29|47.55|49.12|46.72|0
1651173000000|2022-04-28 19:10:00|50|47.12|49.29|46.41|50|47.12|48.97|46.09|0
1651173300000|2022-04-28 19:15:00|49.21|46.33|50.19|47.31|50.19|47.31|48.92|46.04|0
1651173600000|2022-04-28 19:20:00|50.24|47.36|51.88|49|51.98|49.1|49.94|47.06|0
1651173900000|2022-04-28 19:25:00|51.73|48.85|50.19|47.31|51.83|48.95|50.19|47.31|0
1651174200000|2022-04-28 19:30:00|50.24|47.36|49.75|46.87|50.43|47.55|48.88|46|0
1651174500000|2022-04-28 19:35:00|49.8|46.92|49.41|46.53|50.29|47.41|48.69|45.81|0
1651174800000|2022-04-28 19:40:00|49.46|46.58|48.74|45.86|50.58|47.7|48.5|45.62|0
1651175100000|2022-04-28 19:45:00|48.6|45.72|48.5|45.62|49.75|46.87|47.7|44.82|0
1651175400000|2022-04-28 19:50:00|48.22|45.34|48.03|45.15|48.36|45.48|46.95|44.07|0
1651175700000|2022-04-28 19:55:00|47.79|44.91|49.52|46.64|49.52|46.64|46.68|43.8|0
1651176000000|2022-04-28 20:00:00|49.81|46.93|46.18|43.3|49.9|47.02|44.12|41.24|0
1651176300000|2022-04-28 20:05:00|46.09|43.21|45.88|43|47.27|44.39|45.26|42.38|0
1651176600000|2022-04-28 20:10:00|45.61|42.73|45.16|42.28|46.61|43.73|45.03|42.15|0
1651176900000|2022-04-28 20:15:00|45.58|42.22|45.65|42.29|46.03|42.67|44.96|41.6|0
1651177200000|2022-04-28 20:20:00|45.67|42.31|46.23|42.87|46.83|43.47|45.24|41.88|0
1651177500000|2022-04-28 20:25:00|46.28|42.92|46.5|43.14|46.69|43.33|45.8|42.44|0
1651177800000|2022-04-28 20:30:00|46.57|43.21|49.46|45.54|51.31|47.95|46.57|43.21|0
1651178100000|2022-04-28 20:35:00|49.53|45.61|48.68|44.76|50.3|46.38|48.49|44.57|0
1651178400000|2022-04-28 20:40:00|48.7|44.78|47.99|44.07|48.84|44.92|47.59|43.67|0
1651178700000|2022-04-28 20:45:00|47.92|44|45.32|41.4|47.96|44.04|45.2|41.28|0
1651179000000|2022-04-28 20:50:00|45.34|41.42|45.34|42.54|45.54|42.63|44.73|41.24|0
1651179300000|2022-04-28 20:55:00|45.25|42.45|45.16|42.36|46.04|43.24|44.86|42.06|0
1651179600000|2022-04-28 21:00:00|45.08|42.28|44.63|41.83|45.57|42.77|44.42|41.62|0
1651179900000|2022-04-28 21:05:00|44.62|41.82|44.09|41.29|44.68|41.88|43.96|41.16|0
1651180200000|2022-04-28 21:10:00|44.08|41.28|43.16|40.36|44.51|41.71|43.16|40.36|0
1651180500000|2022-04-28 21:15:00|43.18|40.38|43.04|40.24|43.4|40.6|42.92|40.12|0
1651180800000|2022-04-28 21:20:00|43.09|40.29|41.35|38.55|43.13|40.33|40.8|38|0
1651181100000|2022-04-28 21:25:00|41.36|38.56|41.82|39.02|42.15|39.35|41.14|38.34|0
1651181400000|2022-04-28 21:30:00|41.83|39.03|41.79|38.99|41.92|39.12|41.53|38.73|0
1651181700000|2022-04-28 21:35:00|41.82|39.02|41.85|39.05|41.85|39.05|41.51|38.71|0
1651182000000|2022-04-28 21:40:00|41.87|39.07|41.81|39.01|42.42|39.62|41.81|39.01|0
1651182300000|2022-04-28 21:45:00|41.75|38.95|42.8|40|42.89|40.09|41.75|38.95|0
1651182600000|2022-04-28 21:50:00|42.79|39.99|42.92|40.12|43.11|40.31|42.68|39.88|0
1651182900000|2022-04-28 21:55:00|42.9|40.1|42.98|40.18|43.36|40.56|42.86|40.06|0
1651183200000|2022-04-28 22:00:00|41.86|39.06|42.76|39.96|42.8|40|40.86|38.06|0
1651183500000|2022-04-28 22:05:00|42.74|39.94|42.87|40.07|43.13|40.33|42.57|39.77|0
1651183800000|2022-04-28 22:10:00|42.82|40.02|43.04|40.24|43.32|40.52|42.41|39.61|0
1651184100000|2022-04-28 22:15:00|43.21|40.41|43.32|40.52|43.65|40.85|43.17|40.37|0
1651184400000|2022-04-28 22:20:00|43.3|40.5|43.25|40.45|43.91|41.11|43.17|40.37|0
1651184700000|2022-04-28 22:25:00|43.3|40.5|43.03|40.23|43.38|40.58|42.65|39.85|0
1651185000000|2022-04-28 22:30:00|43.01|40.21|43.29|40.49|43.69|40.89|43.01|40.21|0
1651185300000|2022-04-28 22:35:00|43.34|40.54|43.03|40.23|43.34|40.54|42.94|40.14|0
1651185600000|2022-04-28 22:40:00|42.99|40.19|42.43|39.63|43.07|40.27|42.17|39.37|0
1651185900000|2022-04-28 22:45:00|42.3|39.5|42.3|39.5|42.6|39.8|42.17|39.37|0
1651186200000|2022-04-28 22:50:00|42.27|39.47|42.12|39.32|42.34|39.54|42|39.2|0
1651186500000|2022-04-28 22:55:00|42.17|39.37|42.47|39.67|42.51|39.71|42.12|39.32|0
1651186800000|2022-04-28 23:00:00|42.51|39.71|42.21|39.41|42.51|39.71|42.06|39.26|0
1651187100000|2022-04-28 23:05:00|42.16|39.36|42.33|39.53|42.33|39.53|42.06|39.26|0
1651187400000|2022-04-28 23:10:00|42.31|39.51|42.38|39.58|42.46|39.66|42.2|39.4|0
1651187700000|2022-04-28 23:15:00|42.31|39.51|42.93|40.13|43|40.2|42.16|39.36|0
1651188000000|2022-04-28 23:20:00|42.89|40.09|42.84|40.04|43.15|40.35|42.82|40.02|0
1651188300000|2022-04-28 23:25:00|42.89|40.09|42.91|40.11|42.93|40.13|42.71|39.91|0
1651188600000|2022-04-28 23:30:00|42.89|40.09|42.54|39.74|43.06|40.26|42.5|39.7|0
1651188900000|2022-04-28 23:35:00|42.56|39.76|42.37|39.57|42.67|39.87|42.26|39.46|0
1651189200000|2022-04-28 23:40:00|42.41|39.61|42.28|39.48|42.41|39.61|42.15|39.35|0
1651189500000|2022-04-28 23:45:00|42.32|39.52|42.41|39.61|42.41|39.61|42.2|39.4|0
1651189800000|2022-04-28 23:50:00|42.36|39.56|42.47|39.67|42.49|39.69|42.28|39.48|0
1651190100000|2022-04-28 23:55:00|42.49|39.69|42.4|39.6|42.49|39.69|42.32|39.52|0
1651190400000|2022-04-29 00:00:00|42.45|39.65|42.6|39.8|42.66|39.86|42.36|39.56|0
1651190700000|2022-04-29 00:05:00|42.57|39.77|42.79|39.99|42.81|40.01|42.57|39.77|0
1651191000000|2022-04-29 00:10:00|42.77|39.97|43.39|40.59|43.44|40.64|42.74|39.94|0
1651191300000|2022-04-29 00:15:00|43.44|40.64|43.92|41.12|44.11|41.31|43.44|40.64|0
1651191600000|2022-04-29 00:20:00|43.96|41.16|44.58|41.78|44.62|41.82|43.96|41.16|0
1651191900000|2022-04-29 00:25:00|44.53|41.73|44.62|41.82|44.82|42.02|44.49|41.69|0
1651192200000|2022-04-29 00:30:00|44.67|41.87|43.76|40.96|44.71|41.91|43.76|40.96|0
1651192500000|2022-04-29 00:35:00|43.78|40.98|43.67|40.87|44.02|41.22|43.62|40.82|0
1651192800000|2022-04-29 00:40:00|43.71|40.91|43.45|40.65|43.71|40.91|43.32|40.52|0
1651193100000|2022-04-29 00:45:00|43.4|40.6|43.47|40.67|43.53|40.73|43.32|40.52|0
1651193400000|2022-04-29 00:50:00|43.49|40.69|43.31|40.51|43.73|40.93|43.27|40.47|0
1651193700000|2022-04-29 00:55:00|43.27|40.47|43.75|40.95|43.79|40.99|43.22|40.42|0
1651194000000|2022-04-29 01:00:00|43.77|40.97|43.53|40.73|43.93|41.13|43.53|40.73|0
1651194300000|2022-04-29 01:05:00|43.57|40.77|43.86|41.06|43.92|41.12|43.57|40.77|0
1651194600000|2022-04-29 01:10:00|43.88|41.08|43.79|40.99|44.05|41.25|43.66|40.86|0
1651194900000|2022-04-29 01:15:00|43.83|41.03|44.59|41.79|44.72|41.92|43.74|40.94|0
1651195200000|2022-04-29 01:20:00|44.61|41.81|44.45|41.65|44.68|41.88|44.1|41.3|0
1651195500000|2022-04-29 01:25:00|44.47|41.67|44.9|42.1|45.26|42.46|44.45|41.65|0
1651195800000|2022-04-29 01:30:00|44.96|42.16|45.48|42.68|45.66|42.86|44.94|42.14|0
1651196100000|2022-04-29 01:35:00|45.53|42.73|45.75|42.95|45.89|43.09|45.5|42.7|0
1651196400000|2022-04-29 01:40:00|45.8|43|46.07|43.27|46.35|43.55|45.71|42.91|0
1651196700000|2022-04-29 01:45:00|46.12|43.32|46.02|43.22|46.25|43.45|45.89|43.09|0
1651197000000|2022-04-29 01:50:00|46|43.2|45.84|43.04|46.11|43.31|45.7|42.9|0
1651197300000|2022-04-29 01:55:00|45.86|43.06|45.7|42.9|46.02|43.22|45.7|42.9|0
1651197600000|2022-04-29 02:00:00|45.68|42.88|45.86|43.06|45.93|43.13|45.65|42.85|0
1651197900000|2022-04-29 02:05:00|45.84|43.04|45.93|43.13|45.97|43.17|45.68|42.88|0
1651198200000|2022-04-29 02:10:00|45.97|43.17|45.42|42.62|46.15|43.35|45.38|42.58|0
1651198500000|2022-04-29 02:15:00|45.47|42.67|45.47|42.67|45.65|42.85|45.4|42.6|0
1651198800000|2022-04-29 02:20:00|45.53|42.73|45.58|42.78|45.6|42.8|45.38|42.58|0
1651199100000|2022-04-29 02:25:00|45.56|42.76|45.46|42.66|45.56|42.76|45.06|42.26|0
1651199400000|2022-04-29 02:30:00|45.42|42.62|44.94|42.14|45.42|42.62|44.88|42.08|0
1651199700000|2022-04-29 02:35:00|44.97|42.17|44.65|41.85|45.15|42.35|44.61|41.81|0
1651200000000|2022-04-29 02:40:00|44.61|41.81|44.69|41.89|44.74|41.94|44.34|41.54|0
1651200300000|2022-04-29 02:45:00|44.74|41.94|44.96|42.16|45.14|42.34|44.74|41.94|0
1651200600000|2022-04-29 02:50:00|45.01|42.21|45.16|42.36|45.3|42.5|45.01|42.21|0
1651200900000|2022-04-29 02:55:00|45.23|42.43|45|42.2|45.34|42.54|44.87|42.07|0
1651201200000|2022-04-29 03:00:00|45.05|42.25|45.14|42.34|45.25|42.45|45.05|42.25|0
1651201500000|2022-04-29 03:05:00|45.09|42.29|44.96|42.16|45.14|42.34|44.82|42.02|0
1651201800000|2022-04-29 03:10:00|44.93|42.13|44.64|41.84|44.96|42.16|44.42|41.62|0
1651202100000|2022-04-29 03:15:00|44.73|41.93|45.22|42.42|45.31|42.51|44.55|41.75|0
1651202400000|2022-04-29 03:20:00|45.27|42.47|44.77|41.97|45.31|42.51|44.77|41.97|0
1651202700000|2022-04-29 03:25:00|44.79|41.99|45.45|42.65|45.67|42.87|44.73|41.93|0
1651203000000|2022-04-29 03:30:00|45.47|42.67|45.51|42.71|45.65|42.85|45.38|42.58|0
1651203300000|2022-04-29 03:35:00|45.58|42.78|45.08|42.28|45.58|42.78|44.97|42.17|0
1651203600000|2022-04-29 03:40:00|45.13|42.33|45.17|42.37|45.26|42.46|44.81|42.01|0
1651203900000|2022-04-29 03:45:00|45.13|42.33|45.08|42.28|45.44|42.64|45.06|42.26|0
1651204200000|2022-04-29 03:50:00|45.1|42.3|44.72|41.92|45.53|42.73|44.67|41.87|0
1651204500000|2022-04-29 03:55:00|44.76|41.96|45.23|42.43|45.3|42.5|44.45|41.65|0
1651204800000|2022-04-29 04:00:00|45.26|42.46|44.98|42.18|45.57|42.77|44.92|42.12|0
1651205100000|2022-04-29 04:05:00|44.96|42.16|45.09|42.29|45.14|42.34|44.8|42|0
1651205400000|2022-04-29 04:10:00|45.07|42.27|44.98|42.18|45.14|42.34|44.91|42.11|0
1651205700000|2022-04-29 04:15:00|44.96|42.16|45.05|42.25|45.11|42.31|44.89|42.09|0
1651206000000|2022-04-29 04:20:00|45.02|42.22|44.98|42.18|45.2|42.4|44.93|42.13|0
1651206300000|2022-04-29 04:25:00|45|42.2|45.09|42.29|45.18|42.38|44.95|42.15|0
1651206600000|2022-04-29 04:30:00|45.07|42.27|45.25|42.45|45.34|42.54|45|42.2|0
1651206900000|2022-04-29 04:35:00|45.2|42.4|45.06|42.26|45.31|42.51|45.02|42.22|0
1651207200000|2022-04-29 04:40:00|45.08|42.28|45.2|42.4|45.24|42.44|45.02|42.22|0
1651207500000|2022-04-29 04:45:00|45.15|42.35|45.33|42.53|45.33|42.53|44.97|42.17|0
1651207800000|2022-04-29 04:50:00|45.38|42.58|45.33|42.53|45.47|42.67|45.01|42.21|0
1651208100000|2022-04-29 04:55:00|45.35|42.55|45.51|42.71|45.65|42.85|45.28|42.48|0
1651208400000|2022-04-29 05:00:00|45.46|42.66|46.38|43.58|46.52|43.72|45.46|42.66|0
1651208700000|2022-04-29 05:05:00|46.42|43.62|46.7|43.9|46.75|43.95|46.33|43.53|0
1651209000000|2022-04-29 05:10:00|46.65|43.85|46.51|43.71|46.7|43.9|46.37|43.57|0
1651209300000|2022-04-29 05:15:00|46.56|43.76|46.14|43.34|46.56|43.76|46.1|43.3|0
1651209600000|2022-04-29 05:20:00|46.19|43.39|45.82|43.02|46.23|43.43|45.37|42.57|0
1651209900000|2022-04-29 05:25:00|45.77|42.97|46|43.2|46.05|43.25|45.73|42.93|0
1651210200000|2022-04-29 05:30:00|46.05|43.25|46.07|43.27|46.28|43.48|45.77|42.97|0
1651210500000|2022-04-29 05:35:00|46.05|43.25|46.37|43.57|46.5|43.7|46|43.2|0
1651210800000|2022-04-29 05:40:00|46.41|43.61|46.23|43.43|46.46|43.66|46.14|43.34|0
1651211100000|2022-04-29 05:45:00|46.32|43.52|46.18|43.38|46.41|43.61|46.15|43.35|0
1651211400000|2022-04-29 05:50:00|46.13|43.33|45.58|42.78|46.18|43.38|45.51|42.71|0
1651211700000|2022-04-29 05:55:00|45.49|42.69|45.95|43.15|45.99|43.19|45.27|42.47|0
1651212000000|2022-04-29 06:00:00|45.9|43.1|46.38|43.58|46.38|43.58|45.24|42.44|0
1651212300000|2022-04-29 06:05:00|46.45|43.65|46.91|44.11|47.29|44.49|46.4|43.6|0
1651212600000|2022-04-29 06:10:00|46.87|44.07|46.17|43.37|46.87|44.07|45.85|43.05|0
1651212900000|2022-04-29 06:15:00|46.22|43.42|46.31|43.51|46.77|43.97|45.83|43.03|0
1651213200000|2022-04-29 06:20:00|46.22|43.42|46.81|44.01|46.98|44.18|46.03|43.23|0
1651213500000|2022-04-29 06:25:00|46.72|43.92|46.86|44.06|47.05|44.25|46.44|43.64|0
1651213800000|2022-04-29 06:30:00|46.91|44.11|47.14|44.34|47.32|44.52|46.58|43.78|0
1651214100000|2022-04-29 06:35:00|47.16|44.36|47.37|44.57|47.65|44.85|47.16|44.36|0
1651214400000|2022-04-29 06:40:00|47.28|44.48|47.34|44.54|47.44|44.64|47.04|44.24|0
1651214700000|2022-04-29 06:45:00|47.32|44.52|46.85|44.05|47.55|44.75|46.81|44.01|0
1651215000000|2022-04-29 06:50:00|46.9|44.1|46.3|43.5|46.99|44.19|46.2|43.4|0
1651215300000|2022-04-29 06:55:00|46.2|43.4|46.25|43.45|46.46|43.66|45.97|43.17|0
1651215600000|2022-04-29 07:00:00|46.39|43.59|44.37|41.57|46.48|43.68|44.14|41.34|0
1651215900000|2022-04-29 07:05:00|44.21|41.81|45.08|42.68|45.13|42.73|43.99|41.59|0
1651216200000|2022-04-29 07:10:00|45.13|42.73|44.32|41.92|45.24|42.84|44.19|41.79|0
1651216500000|2022-04-29 07:15:00|44.3|41.9|44.59|42.19|44.95|42.55|44.23|41.83|0
1651216800000|2022-04-29 07:20:00|44.61|42.21|45.08|42.68|45.51|43.11|44.61|42.21|0
1651217100000|2022-04-29 07:25:00|44.92|42.52|45.12|42.72|45.53|43.13|44.43|42.03|0
1651217400000|2022-04-29 07:30:00|45.14|42.74|45.62|43.22|45.87|43.47|45.14|42.74|0
1651217700000|2022-04-29 07:35:00|45.6|43.2|46.1|43.7|46.44|44.04|45.6|43.2|0
1651218000000|2022-04-29 07:40:00|46.12|43.72|45.55|43.15|46.3|43.9|45.08|42.68|0
1651218300000|2022-04-29 07:45:00|45.49|43.09|45.87|43.47|46.03|43.63|45.12|42.72|0
1651218600000|2022-04-29 07:50:00|45.9|43.5|45.76|43.36|46.42|44.02|45.14|42.74|0
1651218900000|2022-04-29 07:55:00|45.73|43.33|45.3|42.9|45.87|43.47|45.05|42.65|0
1651219200000|2022-04-29 08:00:00|45.39|42.99|45.8|43.4|45.94|43.54|45.03|42.63|0
1651219500000|2022-04-29 08:05:00|45.85|43.45|45.62|43.22|46.17|43.77|45.16|42.76|0
1651219800000|2022-04-29 08:10:00|45.66|43.26|45.73|43.33|45.93|43.53|45.52|43.12|0
1651220100000|2022-04-29 08:15:00|45.75|43.35|45.59|43.19|46.37|43.97|45.59|43.19|0
1651220400000|2022-04-29 08:20:00|45.54|43.14|44.95|42.55|45.59|43.19|44.91|42.51|0
1651220700000|2022-04-29 08:25:00|44.97|42.57|45.95|43.55|45.95|43.55|44.37|41.97|0
1651221000000|2022-04-29 08:30:00|45.9|43.5|44.95|42.55|45.95|43.55|44.95|42.55|0
1651221300000|2022-04-29 08:35:00|44.88|42.48|44.14|41.74|45.17|42.77|44.14|41.74|0
1651221600000|2022-04-29 08:40:00|44.18|41.78|44.05|41.65|44.68|42.28|43.92|41.52|0
1651221900000|2022-04-29 08:45:00|43.92|41.52|44.72|42.32|44.94|42.54|43.92|41.52|0
1651222200000|2022-04-29 08:50:00|44.63|42.23|44.4|42|44.78|42.38|44.22|41.82|0
1651222500000|2022-04-29 08:55:00|44.38|41.98|44.31|41.91|44.49|42.09|44|41.6|0
1651222800000|2022-04-29 09:00:00|44.33|41.93|44.39|41.99|44.61|42.21|43.66|41.26|0
1651223100000|2022-04-29 09:05:00|44.44|42.04|43.55|41.15|44.44|42.04|43.37|40.97|0
1651223400000|2022-04-29 09:10:00|43.59|41.19|43.41|41.01|43.77|41.37|43.37|40.97|0
1651223700000|2022-04-29 09:15:00|43.37|40.97|43.5|41.1|43.59|41.19|43.06|40.66|0
1651224000000|2022-04-29 09:20:00|43.46|41.06|43.74|41.34|44.07|41.67|43.24|40.84|0
1651224300000|2022-04-29 09:25:00|43.65|41.25|42.97|40.57|43.67|41.27|42.8|40.4|0
1651224600000|2022-04-29 09:30:00|42.89|40.49|42.97|40.57|43.5|41.1|42.63|40.23|0
1651224900000|2022-04-29 09:35:00|42.99|40.59|43.3|40.9|43.36|40.96|42.75|40.35|0
1651225200000|2022-04-29 09:40:00|43.28|40.88|43.24|40.84|43.42|41.02|42.65|40.25|0
1651225500000|2022-04-29 09:45:00|43.2|40.8|43.24|40.84|43.37|40.97|42.94|40.54|0
1651225800000|2022-04-29 09:50:00|43.37|40.97|42.81|40.41|43.5|41.1|42.76|40.36|0
1651226100000|2022-04-29 09:55:00|42.85|40.45|43.24|40.84|43.33|40.93|42.72|40.32|0
1651226400000|2022-04-29 10:00:00|43.26|40.86|43.96|41.56|44.25|41.85|43.17|40.77|0
1651226700000|2022-04-29 10:05:00|43.94|41.54|43.85|41.45|43.94|41.54|43.54|41.14|0
1651227000000|2022-04-29 10:10:00|43.81|41.41|43.32|40.92|43.81|41.41|42.99|40.59|0
1651227300000|2022-04-29 10:15:00|43.28|40.88|43.28|40.88|43.76|41.36|43.1|40.7|0
1651227600000|2022-04-29 10:20:00|43.25|40.85|42.8|40.4|43.28|40.88|42.75|40.35|0
1651227900000|2022-04-29 10:25:00|42.93|40.53|42.32|39.92|42.97|40.57|42.06|39.66|0
1651228200000|2022-04-29 10:30:00|42.3|39.9|42.49|40.09|42.66|40.26|42.06|39.66|0
1651228500000|2022-04-29 10:35:00|42.41|40.01|42.12|39.72|42.49|40.09|42.02|39.62|0
1651228800000|2022-04-29 10:40:00|42.15|39.75|41.97|39.57|42.39|39.99|41.59|39.19|0
1651229100000|2022-04-29 10:45:00|41.93|39.53|41.93|39.53|42.18|39.78|41.76|39.36|0
1651229400000|2022-04-29 10:50:00|41.88|39.48|42.31|39.91|42.44|40.04|41.88|39.48|0
1651229700000|2022-04-29 10:55:00|42.27|39.87|41.96|39.56|42.35|39.95|41.63|39.23|0
1651230000000|2022-04-29 11:00:00|42.01|39.61|41.92|39.52|42.48|40.08|41.52|39.12|0
1651230300000|2022-04-29 11:05:00|42.01|39.61|42.2|39.8|42.35|39.95|41.88|39.48|0
1651230600000|2022-04-29 11:10:00|42.22|39.82|41.6|39.2|42.22|39.82|41.33|38.93|0
1651230900000|2022-04-29 11:15:00|41.58|39.18|42.22|39.82|42.26|39.86|41.54|39.14|0
1651231200000|2022-04-29 11:20:00|42.19|39.79|42.47|40.07|42.56|40.16|42.13|39.73|0
1651231500000|2022-04-29 11:25:00|42.49|40.09|42.26|39.86|42.73|40.33|41.96|39.56|0
1651231800000|2022-04-29 11:30:00|42.23|39.83|41.64|39.24|42.6|40.2|41.61|39.21|0
1651232100000|2022-04-29 11:35:00|41.61|39.21|41.68|39.28|41.7|39.3|41.34|38.94|0
1651232400000|2022-04-29 11:40:00|41.57|39.17|41.32|38.92|41.65|39.25|41.07|38.67|0
1651232700000|2022-04-29 11:45:00|41.29|38.89|41.19|38.79|41.72|39.32|41.06|38.66|0
1651233000000|2022-04-29 11:50:00|41.17|38.77|41.12|38.72|41.19|38.79|40.69|38.29|0
1651233300000|2022-04-29 11:55:00|41.1|38.7|41.31|38.91|41.74|39.34|41.1|38.7|0
1651233600000|2022-04-29 12:00:00|41.29|38.89|41.69|39.29|41.82|39.42|41.14|38.74|0
1651233900000|2022-04-29 12:05:00|41.73|39.33|42.18|39.78|42.24|39.84|41.48|39.08|0
1651234200000|2022-04-29 12:10:00|42.2|39.8|42.11|39.71|42.24|39.84|41.69|39.29|0
1651234500000|2022-04-29 12:15:00|42.16|39.76|42.63|40.23|42.67|40.27|42.07|39.67|0
1651234800000|2022-04-29 12:20:00|42.67|40.27|43.8|41.4|43.85|41.45|42.58|40.18|0
1651235100000|2022-04-29 12:25:00|43.85|41.45|43.41|41.01|44.48|42.08|43.41|41.01|0
1651235400000|2022-04-29 12:30:00|43.37|40.97|42.24|39.84|43.37|40.97|41.54|39.14|0
1651235700000|2022-04-29 12:35:00|42.2|39.8|41.18|38.78|42.2|39.8|40.72|38.32|0
1651236000000|2022-04-29 12:40:00|41.22|38.82|42.02|39.62|42.28|39.88|41.05|38.65|0
1651236300000|2022-04-29 12:45:00|42.07|39.67|42.62|40.22|42.93|40.53|41.77|39.37|0
1651236600000|2022-04-29 12:50:00|42.41|40.01|42.28|39.88|42.84|40.44|42.17|39.77|0
1651236900000|2022-04-29 12:55:00|42.24|39.84|41.3|38.9|42.45|40.05|41.3|38.9|0
1651237200000|2022-04-29 13:00:00|41.17|38.77|41.13|38.73|41.68|39.28|40.96|38.56|0
1651237500000|2022-04-29 13:05:00|41.09|38.69|39.92|37.52|41.17|38.77|39.88|37.48|0
1651237800000|2022-04-29 13:10:00|39.88|37.48|39.51|37.11|40.09|37.69|39.39|36.99|0
1651238100000|2022-04-29 13:15:00|39.55|37.15|40.08|37.68|40.25|37.85|39.39|36.99|0
1651238400000|2022-04-29 13:20:00|39.96|37.56|41.33|38.93|41.5|39.1|39.88|37.48|0
1651238700000|2022-04-29 13:25:00|41.31|38.91|41.33|38.93|41.59|39.19|40.91|38.51|0
1651239000000|2022-04-29 13:30:00|41.39|38.99|42.8|40.4|43.24|40.84|38.73|36.33|0
1651239300000|2022-04-29 13:35:00|42.85|40.45|41.85|39.45|44.22|41.82|41.3|38.9|0
1651239600000|2022-04-29 13:40:00|41.98|39.58|40.26|37.86|42.8|40.4|40.24|37.84|0
1651239900000|2022-04-29 13:45:00|40.47|38.07|41.38|38.98|41.81|39.41|40.05|37.65|0
1651240200000|2022-04-29 13:50:00|41.3|38.9|41.6|39.2|42.19|39.79|40|37.6|0
1651240500000|2022-04-29 13:55:00|41.89|39.49|43.42|41.02|46.73|44.33|41.89|39.49|0
1651240800000|2022-04-29 14:00:00|43.46|41.06|42.17|39.77|43.66|41.26|42.04|39.64|0
1651241100000|2022-04-29 14:05:00|42.13|39.73|41.32|38.92|42.35|39.95|40.6|38.2|0
1651241400000|2022-04-29 14:10:00|41.4|39|41.02|38.62|42.09|39.69|40.55|38.15|0
1651241700000|2022-04-29 14:15:00|40.93|38.53|37.86|35.46|42.17|39.77|37.58|35.18|0
1651242000000|2022-04-29 14:20:00|37.7|35.3|37.23|34.83|38.18|35.78|36.8|34.4|0
1651242300000|2022-04-29 14:25:00|37.17|34.77|35.95|33.55|37.5|35.1|35.72|33.32|0
1651242600000|2022-04-29 14:30:00|35.91|33.51|35.92|33.52|36.57|34.17|33.37|30.97|0
1651242900000|2022-04-29 14:35:00|36.03|33.63|36.01|33.61|36.3|33.9|35.09|32.69|0
1651243200000|2022-04-29 14:40:00|36.03|33.63|35.69|33.29|36.14|33.74|35.01|32.61|0
1651243500000|2022-04-29 14:45:00|35.65|33.25|34.86|32.46|35.69|33.29|34.75|32.35|0
1651243800000|2022-04-29 14:50:00|34.79|32.39|35.2|32.8|35.35|32.95|34.42|32.02|0
1651244100000|2022-04-29 14:55:00|35.23|32.83|35.61|33.21|35.8|33.4|34.93|32.53|0
1651244400000|2022-04-29 15:00:00|35.42|33.02|35.23|32.83|35.46|33.06|34.41|32.01|0
1651244700000|2022-04-29 15:05:00|35.16|32.76|35.01|32.61|36.25|33.85|34.86|32.46|0
1651245000000|2022-04-29 15:10:00|35.02|32.62|34.97|32.57|35.34|32.94|33.94|31.54|0
1651245300000|2022-04-29 15:15:00|34.74|32.34|35.3|32.9|35.34|32.94|34.56|32.16|0
1651245600000|2022-04-29 15:20:00|35.41|33.01|35.64|33.24|36.1|33.7|34.71|32.31|0
1651245900000|2022-04-29 15:25:00|35.6|33.2|35.79|33.39|35.98|33.58|35.04|32.64|0
1651246200000|2022-04-29 15:30:00|35.71|33.31|36.44|34.04|37.49|35.09|35.52|33.12|0
1651246500000|2022-04-29 15:35:00|36.51|34.11|35.94|33.54|37.06|34.66|35.94|33.54|0
1651246800000|2022-04-29 15:40:00|35.82|33.42|36.9|34.5|36.98|34.58|35.67|33.27|0
1651247100000|2022-04-29 15:45:00|36.86|34.46|36.59|34.19|37.72|35.32|36.43|34.03|0
1651247400000|2022-04-29 15:50:00|36.66|34.26|35.93|33.53|36.7|34.3|34.67|32.27|0
1651247700000|2022-04-29 15:55:00|35.97|33.57|34.59|32.19|36.23|33.83|34.5|32.1|0
1651248000000|2022-04-29 16:00:00|34.61|32.21|32.72|30.32|34.68|32.28|32.65|30.25|0
1651248300000|2022-04-29 16:05:00|32.69|30.29|32.44|30.04|32.92|30.52|32.27|29.87|0
1651248600000|2022-04-29 16:10:00|32.41|30.01|32.79|30.39|33.08|30.68|32.33|29.93|0
1651248900000|2022-04-29 16:15:00|32.69|30.29|33.19|30.79|33.21|30.81|30.8|28.4|0
1651249200000|2022-04-29 16:20:00|33.24|30.84|33.45|31.05|33.45|31.05|32.01|29.61|0
1651249500000|2022-04-29 16:25:00|33.52|31.12|32.81|30.41|33.81|31.41|32.63|30.23|0
1651249800000|2022-04-29 16:30:00|32.74|30.34|32.59|30.19|32.98|30.58|32.31|29.91|0
1651250100000|2022-04-29 16:35:00|32.63|30.23|32.66|30.26|32.95|30.55|32.31|29.91|0
1651250400000|2022-04-29 16:40:00|32.63|30.23|31.79|29.39|32.73|30.33|31.76|29.36|0
1651250700000|2022-04-29 16:45:00|31.89|29.49|31.75|29.35|32.24|29.84|31.69|29.29|0
1651251000000|2022-04-29 16:50:00|31.72|29.32|30.6|28.2|31.75|29.35|30.6|28.2|0
1651251300000|2022-04-29 16:55:00|30.67|28.27|31.24|28.84|31.55|29.15|30.67|28.27|0
1651251600000|2022-04-29 17:00:00|31.14|28.74|32.27|29.87|32.52|30.12|31.14|28.74|0
1651251900000|2022-04-29 17:05:00|32.18|29.78|30.92|28.52|32.18|29.78|30.68|28.28|0
1651252200000|2022-04-29 17:10:00|30.89|28.49|31.43|29.03|31.43|29.03|30.72|28.32|0
1651252500000|2022-04-29 17:15:00|31.44|29.04|31.84|29.44|32.03|29.63|31.29|28.89|0
1651252800000|2022-04-29 17:20:00|31.81|29.41|32.68|30.28|32.68|30.28|31.5|29.1|0
1651253100000|2022-04-29 17:25:00|32.61|30.21|32.32|29.92|33.37|30.97|32.25|29.85|0
1651253400000|2022-04-29 17:30:00|32.22|29.82|32.78|30.38|33.14|30.74|32.22|29.82|0
1651253700000|2022-04-29 17:35:00|32.71|30.31|32.85|30.45|33.86|31.46|32.53|30.13|0
1651254000000|2022-04-29 17:40:00|32.89|30.49|31.83|29.43|32.89|30.49|31.52|29.12|0
1651254300000|2022-04-29 17:45:00|31.73|29.33|31.11|28.71|31.8|29.4|31.08|28.68|0
1651254600000|2022-04-29 17:50:00|31.28|28.88|31.04|28.64|31.45|29.05|30.98|28.58|0
1651254900000|2022-04-29 17:55:00|30.91|28.51|30.91|28.51|31.21|28.81|30.77|28.37|0
1651255200000|2022-04-29 18:00:00|30.87|28.47|30.34|27.94|31.04|28.64|30.14|27.74|0
1651255500000|2022-04-29 18:05:00|30.37|27.97|31.19|28.79|31.35|28.95|29.97|27.57|0
1651255800000|2022-04-29 18:10:00|31.15|28.75|31.35|28.95|31.66|29.26|30.78|28.38|0
1651256100000|2022-04-29 18:15:00|31.39|28.99|31.52|29.12|32.52|30.12|31.35|28.95|0
1651256400000|2022-04-29 18:20:00|31.56|29.16|30.61|28.21|31.56|29.16|30.48|28.08|0
1651256700000|2022-04-29 18:25:00|30.64|28.24|30.78|28.38|31.05|28.65|30.58|28.18|0
1651257000000|2022-04-29 18:30:00|30.74|28.34|30.54|28.14|31.15|28.75|30.31|27.91|0
1651257300000|2022-04-29 18:35:00|30.56|28.16|29.62|27.22|30.88|28.48|29.62|27.22|0
1651257600000|2022-04-29 18:40:00|29.69|27.29|30.01|27.61|30.01|27.61|29.69|27.29|0
1651257900000|2022-04-29 18:45:00|30.11|27.71|29.87|27.47|31.02|28.62|28.16|25.76|0
1651258200000|2022-04-29 18:50:00|29.9|27.5|29.51|27.11|30.06|27.66|29.51|27.11|0
1651258500000|2022-04-29 18:55:00|29.48|27.08|30.32|27.92|30.58|28.18|29.29|26.89|0
1651258800000|2022-04-29 19:00:00|30.25|27.85|30.04|27.64|30.38|27.98|29.54|27.14|0
1651259100000|2022-04-29 19:05:00|30.12|27.72|28.93|26.53|30.12|27.72|28.9|26.5|0
1651259400000|2022-04-29 19:10:00|28.96|26.56|28.34|25.94|29.19|26.79|28.12|25.72|0
1651259700000|2022-04-29 19:15:00|28.27|25.87|30.85|28.45|30.95|28.55|28.27|25.87|0
1651260000000|2022-04-29 19:20:00|30.92|28.52|30.06|27.66|30.95|28.55|29.43|27.03|0
1651260300000|2022-04-29 19:25:00|30.07|27.67|27.96|25.56|30.5|28.1|27.96|25.56|0
1651260600000|2022-04-29 19:30:00|27.99|25.59|28.64|26.24|29.06|26.66|27.72|25.32|0
1651260900000|2022-04-29 19:35:00|28.46|26.06|28.67|26.27|29.24|26.84|28.11|25.71|0
1651261200000|2022-04-29 19:40:00|28.71|26.31|28.11|25.71|29.32|26.92|27.93|25.53|0
1651261500000|2022-04-29 19:45:00|28.02|25.62|26.99|24.59|28.51|26.11|26.99|24.59|0
1651261800000|2022-04-29 19:50:00|27.02|24.62|25.85|23.45|27.02|24.62|25.59|23.19|0
1651262100000|2022-04-29 19:55:00|25.76|23.36|27.44|25.04|27.44|25.04|23.7|21.44|0
1651262400000|2022-04-29 20:00:00|27.26|24.86|27.41|25.01|27.89|25.49|26.99|24.59|0
1651262700000|2022-04-29 20:05:00|27.5|25.1|28.29|25.89|28.44|26.04|27.5|25.1|0
1651263000000|2022-04-29 20:10:00|28.32|25.92|27.71|25.31|29.62|27.22|27.37|24.97|0
1651475100000|2022-05-02 07:05:00|27.88|25.48|27.91|25.51|28.32|25.92|27.6|25.2|0
1651475400000|2022-05-02 07:10:00|27.88|25.48|28.13|25.73|28.24|25.84|27.4|25|0
1651475700000|2022-05-02 07:15:00|28.17|25.77|27.45|25.05|28.32|25.92|27.37|24.97|0
1651476000000|2022-05-02 07:20:00|27.46|25.06|27.16|24.76|27.46|25.06|26.9|24.5|0
1651476300000|2022-05-02 07:25:00|27.22|24.82|27.97|25.57|27.98|25.58|27.07|24.67|0
1651476600000|2022-05-02 07:30:00|27.89|25.49|27.02|24.62|27.89|25.49|26.62|24.22|0
1651476900000|2022-05-02 07:35:00|26.94|24.54|27.72|25.32|27.72|25.32|26.85|24.45|0
1651477200000|2022-05-02 07:40:00|27.7|25.3|27.86|25.46|27.86|25.46|27.35|24.95|0
1651477500000|2022-05-02 07:45:00|27.84|25.44|27.64|25.24|27.93|25.53|27.59|25.19|0
1651477800000|2022-05-02 07:50:00|27.69|25.29|27.62|25.22|27.96|25.56|27.53|25.13|0
1651478100000|2022-05-02 07:55:00|27.72|25.32|25.38|22.98|27.96|25.56|24.36|22.04|0
1651478400000|2022-05-02 08:00:00|25.4|23|27.01|24.61|27.12|24.72|25.4|23|0
1651478700000|2022-05-02 08:05:00|26.88|24.48|27.28|24.88|27.33|24.93|26.49|24.09|0
1651479000000|2022-05-02 08:10:00|27.25|24.85|26.96|24.56|27.6|25.2|26.95|24.55|0
1651479300000|2022-05-02 08:15:00|26.95|24.55|26.93|24.53|27.21|24.81|26.28|23.88|0
1651479600000|2022-05-02 08:20:00|26.9|24.5|26.38|23.98|27.1|24.7|26.37|23.97|0
1651479900000|2022-05-02 08:25:00|26.37|23.97|26.63|24.23|26.93|24.53|26.23|23.83|0
1651480200000|2022-05-02 08:30:00|26.6|24.2|26|23.6|26.6|24.2|25.91|23.51|0
1651480500000|2022-05-02 08:35:00|25.98|23.58|26.05|23.65|26.19|23.79|25.85|23.45|0
1651480800000|2022-05-02 08:40:00|26.07|23.67|26.81|24.41|27.3|24.9|26.07|23.67|0
1651481100000|2022-05-02 08:45:00|26.79|24.39|26.76|24.36|26.87|24.47|26.49|24.09|0
1651481400000|2022-05-02 08:50:00|26.7|24.3|25.91|23.51|26.7|24.3|25.85|23.45|0
1651481700000|2022-05-02 08:55:00|25.94|23.54|26.2|23.8|26.27|23.87|25.69|23.29|0
1651482000000|2022-05-02 09:00:00|26.21|23.81|26.73|24.33|26.86|24.46|26.21|23.81|0
1651482300000|2022-05-02 09:05:00|26.71|24.31|27.47|25.07|27.82|25.42|26.07|23.67|0
1651482600000|2022-05-02 09:10:00|27.45|25.05|27.76|25.36|28.09|25.69|27.45|25.05|0
1651482900000|2022-05-02 09:15:00|27.74|25.34|27.69|25.29|28.15|25.75|27.69|25.29|0
1651483200000|2022-05-02 09:20:00|27.66|25.26|28.28|25.88|28.31|25.91|27.6|25.2|0
1651483500000|2022-05-02 09:25:00|28.31|25.91|28.31|25.91|28.62|26.22|28.2|25.8|0
1651483800000|2022-05-02 09:30:00|28.34|25.94|28.55|26.15|28.63|26.23|28.21|25.81|0
1651484100000|2022-05-02 09:35:00|28.58|26.18|28.65|26.25|28.82|26.42|28.49|26.09|0
1651484400000|2022-05-02 09:40:00|28.63|26.23|26.66|24.26|28.79|26.39|26.66|24.26|0
1651484700000|2022-05-02 09:45:00|26.65|24.25|27.09|24.69|27.32|24.92|26.65|24.25|0
1651485000000|2022-05-02 09:50:00|27.08|24.68|27.3|24.9|27.43|25.03|27.06|24.66|0
1651485300000|2022-05-02 09:55:00|27.29|24.89|26.85|24.45|27.29|24.89|26.85|24.45|0
1651485600000|2022-05-02 10:00:00|26.87|24.47|26.55|24.15|26.99|24.59|26.42|24.02|0
1651485900000|2022-05-02 10:05:00|26.6|24.2|26.61|24.21|26.7|24.3|26.37|23.97|0
1651486200000|2022-05-02 10:10:00|26.67|24.27|27.19|24.79|27.21|24.81|26.67|24.27|0
1651486500000|2022-05-02 10:15:00|27.16|24.76|27.13|24.73|27.39|24.99|27.13|24.73|0
1651486800000|2022-05-02 10:20:00|27.15|24.75|27.07|24.67|27.27|24.87|27.03|24.63|0
1651487100000|2022-05-02 10:25:00|27.06|24.66|27.01|24.61|27.21|24.81|26.81|24.41|0
1651487400000|2022-05-02 10:30:00|27.02|24.62|27.3|24.9|27.39|24.99|26.87|24.47|0
1651487700000|2022-05-02 10:35:00|27.31|24.91|27.25|24.85|27.52|25.12|27.22|24.82|0
1651488000000|2022-05-02 10:40:00|27.23|24.83|26.99|24.59|27.23|24.83|26.78|24.38|0
1651488300000|2022-05-02 10:45:00|26.97|24.57|26.81|24.41|26.99|24.59|26.66|24.26|0
1651488600000|2022-05-02 10:50:00|26.84|24.44|26.72|24.32|26.93|24.53|26.66|24.26|0
1651488900000|2022-05-02 10:55:00|26.73|24.33|26.48|24.08|26.93|24.53|26.23|23.83|0
1651489200000|2022-05-02 11:00:00|26.51|24.11|26.54|24.14|26.81|24.41|26.45|24.05|0
1651489500000|2022-05-02 11:05:00|26.55|24.15|26.24|23.84|26.7|24.3|26.21|23.81|0
1651489800000|2022-05-02 11:10:00|26.2|23.8|26.01|23.61|26.39|23.99|25.98|23.58|0
1651490100000|2022-05-02 11:15:00|25.99|23.59|25.66|23.26|26.04|23.64|25.57|23.17|0
1651490400000|2022-05-02 11:20:00|25.63|23.23|25.74|23.34|25.95|23.55|25.4|23|0
1651490700000|2022-05-02 11:25:00|25.8|23.4|25.58|23.18|26|23.6|25.58|23.18|0
1651491000000|2022-05-02 11:30:00|25.52|23.12|24.93|22.55|25.52|23.12|24.93|22.55|0
1651491300000|2022-05-02 11:35:00|24.96|22.58|24.68|22.33|25.11|22.71|24.54|22.21|0
1651491600000|2022-05-02 11:40:00|24.69|22.34|24.62|22.27|24.82|22.46|24.51|22.18|0
1651491900000|2022-05-02 11:45:00|24.63|22.28|24.19|21.89|24.72|22.36|24.08|21.78|0
1651492200000|2022-05-02 11:50:00|24.22|21.92|23.82|21.55|24.45|22.13|23.79|21.52|0
1651492500000|2022-05-02 11:55:00|23.79|21.52|23.31|21.09|23.82|21.55|23.06|20.86|0
1651492800000|2022-05-02 12:00:00|23.48|21.24|24.61|22.27|24.65|22.31|23.34|21.11|0
1651493100000|2022-05-02 12:05:00|24.52|22.19|24.73|22.37|24.99|22.61|24.21|21.9|0
1651493400000|2022-05-02 12:10:00|24.67|22.32|24.33|22.02|24.76|22.4|24.18|21.87|0
1651493700000|2022-05-02 12:15:00|24.39|22.07|24.52|22.18|24.78|22.42|24.38|22.05|0
1651494000000|2022-05-02 12:20:00|24.55|22.21|24.88|22.51|25.02|22.63|24.55|22.21|0
1651494300000|2022-05-02 12:25:00|24.87|22.5|25.1|22.71|25.13|22.74|24.65|22.3|0
1651494600000|2022-05-02 12:30:00|25.15|22.75|25.08|22.69|25.71|23.31|23.96|21.68|0
1651494900000|2022-05-02 12:35:00|25.11|22.72|25.02|22.64|25.17|22.77|24.9|22.53|0
1651495200000|2022-05-02 12:40:00|25.03|22.65|24.97|22.59|25.36|22.96|24.75|22.4|0
1651495500000|2022-05-02 12:45:00|24.99|22.61|24.35|22.03|25.13|22.74|24.29|21.97|0
1651495800000|2022-05-02 12:50:00|24.26|21.95|25.01|22.63|25.07|22.69|24.14|21.85|0
1651496100000|2022-05-02 12:55:00|25.04|22.66|24.81|22.45|25.07|22.69|24.6|22.26|0
1651496400000|2022-05-02 13:00:00|24.84|22.47|25.39|22.99|25.42|23.02|24.84|22.47|0
1651496700000|2022-05-02 13:05:00|25.42|23.02|25.86|23.46|25.9|23.5|25.42|23.02|0
1651497000000|2022-05-02 13:10:00|25.9|23.5|26.81|24.41|26.84|24.44|25.87|23.47|0
1651497300000|2022-05-02 13:15:00|26.84|24.44|26.69|24.29|26.9|24.5|26.36|23.96|0
1651497600000|2022-05-02 13:20:00|26.75|24.35|26.63|24.23|26.91|24.51|26.28|23.88|0
1651497900000|2022-05-02 13:25:00|26.6|24.2|25.95|23.55|26.66|24.26|25.75|23.35|0
1651498200000|2022-05-02 13:30:00|25.98|23.58|24.89|22.52|27.1|24.7|24.74|22.38|0
1651498500000|2022-05-02 13:35:00|24.67|22.32|24.05|21.76|24.86|22.49|22.9|20.72|0
1651498800000|2022-05-02 13:40:00|24.13|21.83|26.01|23.61|27.1|24.7|22.87|20.69|0
1651499100000|2022-05-02 13:45:00|25.98|23.58|25.32|22.92|26.89|24.49|24.71|22.36|0
1651499400000|2022-05-02 13:50:00|25.21|22.81|26.5|24.1|26.5|24.1|24.62|22.28|0
1651499700000|2022-05-02 13:55:00|26.47|24.07|26.72|24.32|27.49|25.09|25.65|23.25|0
1651500000000|2022-05-02 14:00:00|26.63|24.23|26.99|24.59|27.18|24.78|25.55|23.15|0
1651500300000|2022-05-02 14:05:00|26.97|24.57|24.53|22.19|27.11|24.71|24.21|21.91|0
1651500600000|2022-05-02 14:10:00|24.44|22.11|24.62|22.27|25.43|23.03|24.07|21.78|0
1651500900000|2022-05-02 14:15:00|24.59|22.24|26.91|24.51|26.94|24.54|24.01|21.72|0
1651501200000|2022-05-02 14:20:00|26.73|24.33|27.42|25.02|27.65|25.25|25.88|23.48|0
1651501500000|2022-05-02 14:25:00|27.48|25.08|28.67|26.27|30.66|28.26|27.15|24.75|0
1651501800000|2022-05-02 14:30:00|28.86|26.46|29.6|27.2|30.48|28.08|28.86|26.46|0
1651502100000|2022-05-02 14:35:00|29.53|27.13|28.92|26.52|29.76|27.36|28.21|25.81|0
1651502400000|2022-05-02 14:40:00|29.02|26.62|27.65|25.25|29.44|27.04|27.5|25.1|0
1651502700000|2022-05-02 14:45:00|27.59|25.19|27.38|24.98|27.99|25.59|27.05|24.65|0
1651503000000|2022-05-02 14:50:00|27.42|25.02|26.72|24.32|27.5|25.1|26.51|24.11|0
1651503300000|2022-05-02 14:55:00|26.63|24.23|25.69|23.29|27.29|24.89|25.55|23.15|0
1651503600000|2022-05-02 15:00:00|26.02|23.14|24.2|21.32|26.1|23.22|24.2|21.32|0
1651503900000|2022-05-02 15:05:00|24.22|21.34|25.11|22.23|25.47|22.59|24.17|21.29|0
1651504200000|2022-05-02 15:10:00|25.13|22.25|26.35|23.47|26.35|23.47|24.3|21.42|0
1651504500000|2022-05-02 15:15:00|26.32|23.44|24.27|21.39|26.32|23.44|23.92|21.04|0
1651504800000|2022-05-02 15:20:00|24.22|21.34|24.6|21.72|24.9|22.02|23.97|21.09|0
1651505100000|2022-05-02 15:25:00|24.71|21.83|24.69|21.81|25.32|22.44|23.76|20.88|0
1651505400000|2022-05-02 15:30:00|24.8|21.92|25.19|22.31|25.73|22.85|24.1|21.22|0
1651505700000|2022-05-02 15:35:00|25.33|22.45|24.47|21.59|26.21|23.33|24.42|21.54|0
1651506000000|2022-05-02 15:40:00|24.39|21.51|24.69|21.81|25.5|22.62|24.04|21.16|0
1651506300000|2022-05-02 15:45:00|24.75|21.87|24.8|21.92|25.67|22.79|24.5|21.62|0
1651506600000|2022-05-02 15:50:00|24.61|21.73|25.35|22.47|25.52|22.64|24.61|21.73|0
1651506900000|2022-05-02 15:55:00|25.27|22.39|26.09|23.21|26.26|23.38|24.96|22.08|0
1651507200000|2022-05-02 16:00:00|26.15|23.27|24.33|21.45|26.67|23.79|24.01|21.13|0
1651507500000|2022-05-02 16:05:00|24.36|21.48|24.63|21.75|24.8|21.92|24.03|21.15|0
1651507800000|2022-05-02 16:10:00|24.58|21.7|24.96|22.08|24.99|22.11|24.38|21.5|0
1651508100000|2022-05-02 16:15:00|24.79|21.91|26.2|23.32|26.2|23.32|24.52|21.64|0
1651508400000|2022-05-02 16:20:00|26.17|23.29|26.03|23.15|27.05|24.17|25.9|23.02|0
1651508700000|2022-05-02 16:25:00|26|23.12|25.66|22.78|26.14|23.26|25.15|22.27|0
1651509000000|2022-05-02 16:30:00|25.86|22.98|25.99|23.59|26.34|23.59|25.4|22.52|0
1651509300000|2022-05-02 16:35:00|26.09|23.69|23.98|21.1|26.31|23.91|23.87|20.99|0
1651509600000|2022-05-02 16:40:00|23.91|21.03|23.66|20.78|24.42|21.54|23.52|20.64|0
1651509900000|2022-05-02 16:45:00|23.58|20.7|23.42|20.54|23.79|20.91|23.18|20.3|0
1651510200000|2022-05-02 16:50:00|23.31|20.43|22.66|19.78|23.5|20.62|22.48|19.6|0
1651510500000|2022-05-02 16:55:00|22.63|19.75|22.07|19.19|23.15|20.27|21.77|18.89|0
1651510800000|2022-05-02 17:00:00|22.02|19.14|21.89|19.01|22.75|19.87|21.54|18.66|0
1651511100000|2022-05-02 17:05:00|21.91|19.03|23.37|20.49|23.77|20.89|20.32|17.44|0
1651511400000|2022-05-02 17:10:00|23.29|20.41|23.17|20.29|24.84|21.96|22.6|19.72|0
1651511700000|2022-05-02 17:15:00|23.12|20.24|22.46|19.58|23.17|20.29|22.18|19.3|0
1651512000000|2022-05-02 17:20:00|22.54|19.66|21.75|18.87|22.54|19.66|21.75|18.87|0
1651512300000|2022-05-02 17:25:00|21.83|18.95|22.06|19.18|22.36|19.48|21.56|18.68|0
1651512600000|2022-05-02 17:30:00|21.95|19.07|21.53|18.65|22.61|19.73|21.5|18.62|0
1651512900000|2022-05-02 17:35:00|21.45|18.57|21.33|18.45|21.87|18.99|21.23|18.35|0
1651513200000|2022-05-02 17:40:00|21.35|18.47|21.53|18.65|22.3|19.42|21.35|18.47|0
1651513500000|2022-05-02 17:45:00|21.62|18.74|21.02|18.14|21.72|18.84|20.95|18.07|0
1651513800000|2022-05-02 17:50:00|20.99|18.11|20.94|18.06|21.38|18.5|20.85|17.97|0
1651514100000|2022-05-02 17:55:00|21.04|18.16|21.57|18.69|21.57|18.69|20.94|18.06|0
1651514400000|2022-05-02 18:00:00|21.55|18.67|22.22|19.34|22.22|19.34|20.94|18.06|0
1651514700000|2022-05-02 18:05:00|22.29|19.41|21.47|18.59|22.7|19.82|21.45|18.57|0
1651515000000|2022-05-02 18:10:00|21.45|18.57|20.16|17.28|21.52|18.64|20.14|17.26|0
1651515300000|2022-05-02 18:15:00|20.21|17.33|20.71|17.83|21.07|18.19|19.85|16.97|0
1651515600000|2022-05-02 18:20:00|20.74|17.86|21.37|18.49|21.56|18.68|19.47|16.59|0
1651515900000|2022-05-02 18:25:00|21.28|18.4|21.2|18.32|21.46|18.58|20.91|18.03|0
1651516200000|2022-05-02 18:30:00|21.22|18.34|21.53|18.65|21.75|18.87|20.94|18.06|0
1651516500000|2022-05-02 18:35:00|21.49|18.61|21.17|18.29|21.66|18.78|20.91|18.03|0
1651516800000|2022-05-02 18:40:00|21.22|18.34|20.42|17.54|21.46|18.58|20|17.12|0
1651517100000|2022-05-02 18:45:00|20.44|17.56|21.18|17.82|21.9|18.87|20.44|17.56|0
1651517400000|2022-05-02 18:50:00|21.15|17.79|21.68|18.32|22.13|18.77|20.54|17.18|0
1651517700000|2022-05-02 18:55:00|21.66|18.3|20.89|17.53|21.76|18.4|20.56|17.2|0
1651518000000|2022-05-02 19:00:00|20.92|17.56|22.06|18.7|22.4|19.04|20.92|17.56|0
1651518300000|2022-05-02 19:05:00|22.07|18.71|23.31|19.95|23.66|20.3|22|18.64|0
1651518600000|2022-05-02 19:10:00|23.27|19.91|24.91|21.55|24.99|21.63|23.27|19.91|0
1651518900000|2022-05-02 19:15:00|24.49|21.13|24.7|21.34|24.93|21.57|23.88|20.52|0
1651519200000|2022-05-02 19:20:00|24.68|21.32|25.42|22.06|26.23|22.87|23.87|20.51|0
1651519500000|2022-05-02 19:25:00|25.31|21.95|25.28|21.92|25.89|22.53|24.83|21.47|0
1651519800000|2022-05-02 19:30:00|25.22|21.86|26.98|23.62|27.1|23.74|25.22|21.86|0
1651520100000|2022-05-02 19:35:00|27.07|23.71|25.62|22.26|27.28|23.92|25.26|21.9|0
1651520400000|2022-05-02 19:40:00|25.85|22.49|24.58|21.22|26.61|23.25|24.58|21.22|0
1651520700000|2022-05-02 19:45:00|24.59|21.23|26.52|23.16|26.71|23.35|24.36|21|0
1651521000000|2022-05-02 19:50:00|26.62|23.26|27.47|24.11|28.05|24.69|26.21|22.85|0
1651521300000|2022-05-02 19:55:00|27.46|24.1|27.57|24.69|27.81|24.84|26.94|23.58|0
1651521600000|2022-05-02 20:00:00|27.72|24.84|27.7|24.82|28.15|25.27|27.32|24.44|0
1651521900000|2022-05-02 20:05:00|27.75|24.87|28.09|25.21|28.18|25.3|27.57|24.69|0
1651522200000|2022-05-02 20:10:00|28.06|25.18|26.72|23.84|28.15|25.27|26.6|23.72|0
1651522500000|2022-05-02 20:15:00|27.06|23.7|26.99|23.63|27.36|24|26.96|23.6|0
1651522800000|2022-05-02 20:20:00|26.97|23.61|27.08|23.72|27.29|23.93|26.97|23.61|0
1651523100000|2022-05-02 20:25:00|27.03|23.67|27.11|23.75|27.26|23.9|26.87|23.51|0
1651523400000|2022-05-02 20:30:00|27.14|23.78|27.05|23.69|27.35|23.99|27.02|23.66|0
1651523700000|2022-05-02 20:35:00|27.11|23.75|27.37|24.01|27.43|24.07|27.05|23.69|0
1651524000000|2022-05-02 20:40:00|27.31|23.95|27.36|24|27.43|24.07|27.28|23.92|0
1651524300000|2022-05-02 20:45:00|27.4|24.04|27.58|24.22|27.58|24.22|27.31|23.95|0
1651524600000|2022-05-02 20:50:00|27.61|24.25|27.31|23.95|27.64|24.28|27.31|23.95|0
1651524900000|2022-05-02 20:55:00|27.28|23.92|27.26|23.9|27.37|24.01|27.19|23.83|0
1651525200000|2022-05-02 21:00:00|27.2|23.84|27.23|23.87|27.3|23.94|27.19|23.83|0
1651525500000|2022-05-02 21:05:00|27.22|23.86|27.25|23.89|27.26|23.9|27.19|23.83|0
1651525800000|2022-05-02 21:10:00|27.26|23.9|27.27|23.91|27.29|23.93|27.25|23.89|0
1651526100000|2022-05-02 21:15:00|27.26|23.9|27.26|23.9|27.26|23.9|27.26|23.9|0
1651526400000|2022-05-02 21:20:00|27.25|23.89|27.27|23.91|27.27|23.91|27.24|23.88|0
1651526700000|2022-05-02 21:25:00|27.26|23.9|27.21|23.85|27.26|23.9|27.19|23.83|0
1651527000000|2022-05-02 21:30:00|27.22|23.86|27.22|23.86|27.22|23.86|27.21|23.85|0
1651527300000|2022-05-02 21:35:00|27.24|23.88|27.42|24.06|27.42|24.06|27.14|23.78|0
1651527600000|2022-05-02 21:40:00|27.43|24.07|27.34|23.98|27.44|24.08|27.33|23.97|0
1651527900000|2022-05-02 21:45:00|27.35|23.99|27.3|23.94|27.39|24.03|27.3|23.94|0
1651528200000|2022-05-02 21:50:00|27.27|23.91|27.27|23.91|27.28|23.92|27.19|23.83|0
1651528500000|2022-05-02 21:55:00|27.25|23.89|27.22|23.86|27.29|23.93|27.19|23.83|0
1651528800000|2022-05-02 22:00:00|27.25|23.89|26.97|23.61|27.25|23.89|26.94|23.58|0
1651529100000|2022-05-02 22:05:00|26.98|23.62|26.99|23.63|27.05|23.69|26.94|23.58|0
1651529400000|2022-05-02 22:10:00|27.02|23.66|27.17|23.81|27.17|23.81|26.99|23.63|0
1651529700000|2022-05-02 22:15:00|27.14|23.78|27.14|23.78|27.26|23.9|27.02|23.66|0
1651530000000|2022-05-02 22:20:00|27.17|23.81|27.02|23.66|27.18|23.82|27.02|23.66|0
1651530300000|2022-05-02 22:25:00|27.05|23.69|27.2|23.84|27.23|23.87|26.99|23.63|0
1651530600000|2022-05-02 22:30:00|27.26|23.9|26.77|23.41|27.26|23.9|26.72|23.36|0
1651530900000|2022-05-02 22:35:00|26.75|23.39|26.84|23.48|26.9|23.54|26.75|23.39|0
1651531200000|2022-05-02 22:40:00|26.82|23.46|26.69|23.33|26.82|23.46|26.66|23.3|0
1651531500000|2022-05-02 22:45:00|26.7|23.34|26.75|23.39|26.78|23.42|26.7|23.34|0
1651531800000|2022-05-02 22:50:00|26.76|23.4|26.94|23.58|26.98|23.62|26.76|23.4|0
1651532100000|2022-05-02 22:55:00|26.92|23.56|26.8|23.44|26.92|23.56|26.75|23.39|0
1651532400000|2022-05-02 23:00:00|26.83|23.47|27.22|23.86|27.34|23.98|26.83|23.47|0
1651532700000|2022-05-02 23:05:00|27.25|23.89|27.37|24.01|27.37|24.01|27.14|23.78|0
1651533000000|2022-05-02 23:10:00|27.35|23.99|27.22|23.86|27.35|23.99|27.19|23.83|0
1651533300000|2022-05-02 23:15:00|27.2|23.84|27.19|23.83|27.25|23.89|27.17|23.81|0
1651533600000|2022-05-02 23:20:00|27.22|23.86|27.28|23.92|27.49|24.13|27.19|23.83|0
1651533900000|2022-05-02 23:25:00|27.31|23.95|27.35|23.99|27.43|24.07|27.27|23.91|0
1651534200000|2022-05-02 23:30:00|27.33|23.97|27.3|23.94|27.39|24.03|27.26|23.9|0
1651534500000|2022-05-02 23:35:00|27.29|23.93|27.15|23.79|27.3|23.94|27.15|23.79|0
1651534800000|2022-05-02 23:40:00|27.12|23.76|27|23.64|27.18|23.82|27|23.64|0
1651535100000|2022-05-02 23:45:00|26.97|23.61|27.12|23.76|27.12|23.76|26.97|23.61|0
1651535400000|2022-05-02 23:50:00|27.09|23.73|27.03|23.67|27.09|23.73|26.97|23.61|0
1651535700000|2022-05-02 23:55:00|27.04|23.68|27.4|24.04|27.4|24.04|27.03|23.67|0
1651536000000|2022-05-03 00:00:00|27.42|24.06|27.19|23.83|27.87|24.51|27.18|23.82|0
1651536300000|2022-05-03 00:05:00|27.15|23.79|27.96|24.6|27.96|24.6|27.15|23.79|0
1651536600000|2022-05-03 00:10:00|27.95|24.59|27.63|24.27|27.96|24.6|27.6|24.24|0
1651536900000|2022-05-03 00:15:00|27.6|24.24|27.13|23.77|27.76|24.4|27.13|23.77|0
1651537200000|2022-05-03 00:20:00|27.11|23.75|26.96|23.6|27.11|23.75|26.79|23.43|0
1651537500000|2022-05-03 00:25:00|26.93|23.57|27.14|23.78|27.17|23.81|26.82|23.46|0
1651537800000|2022-05-03 00:30:00|27.16|23.8|27.53|24.17|27.64|24.28|27.08|23.72|0
1651538100000|2022-05-03 00:35:00|27.58|24.22|27.59|24.23|27.9|24.54|27.58|24.22|0
1651538400000|2022-05-03 00:40:00|27.65|24.29|27.94|24.58|28|24.64|27.59|24.23|0
1651538700000|2022-05-03 00:45:00|28.02|24.66|28.23|24.87|28.42|25.06|28|24.64|0
1651539000000|2022-05-03 00:50:00|28.27|24.91|28.11|24.75|28.28|24.92|28.08|24.72|0
1651539300000|2022-05-03 00:55:00|28.12|24.76|28.09|24.73|28.17|24.81|28|24.64|0
1651539600000|2022-05-03 01:00:00|27.99|24.63|28.26|24.9|28.29|24.93|27.99|24.63|0
1651539900000|2022-05-03 01:05:00|28.25|24.89|28.04|24.68|28.25|24.89|27.92|24.56|0
1651540200000|2022-05-03 01:10:00|28.08|24.72|27.77|24.41|28.11|24.75|27.68|24.32|0
1651540500000|2022-05-03 01:15:00|27.74|24.38|27.3|23.94|27.81|24.45|27.3|23.94|0
1651540800000|2022-05-03 01:20:00|27.28|23.92|27.58|24.22|27.61|24.25|27.28|23.92|0
1651541100000|2022-05-03 01:25:00|27.61|24.25|27.47|24.11|27.61|24.25|27.4|24.04|0
1651541400000|2022-05-03 01:30:00|27.5|24.14|27.49|24.13|27.73|24.37|27.41|24.05|0
1651541700000|2022-05-03 01:35:00|27.47|24.11|27.49|24.13|27.55|24.19|27.35|23.99|0
1651542000000|2022-05-03 01:40:00|27.46|24.1|27.28|23.92|27.67|24.31|27.19|23.83|0
1651542300000|2022-05-03 01:45:00|27.31|23.95|27.88|24.52|28|24.64|27.31|23.95|0
1651542600000|2022-05-03 01:50:00|27.91|24.55|28.3|24.94|28.66|25.3|27.91|24.55|0
1651542900000|2022-05-03 01:55:00|28.28|24.92|28.4|25.04|28.42|25.06|28.08|24.72|0
1651543200000|2022-05-03 02:00:00|28.37|25.01|29.32|25.96|29.46|26.1|28.37|25.01|0
1651543500000|2022-05-03 02:05:00|29.29|25.93|29.22|25.86|29.37|26.01|29.09|25.73|0
1651543800000|2022-05-03 02:10:00|29.24|25.88|29.14|25.78|29.24|25.88|29.06|25.7|0
1651544100000|2022-05-03 02:15:00|29.12|25.76|29.44|26.08|29.54|26.18|29.12|25.76|0
1651544400000|2022-05-03 02:20:00|29.47|26.11|29.46|26.1|29.54|26.18|29.3|25.94|0
1651544700000|2022-05-03 02:25:00|29.47|26.11|29.6|26.24|29.6|26.24|29.47|26.11|0
1651545000000|2022-05-03 02:30:00|29.57|26.21|29.47|26.11|29.73|26.37|29.25|25.89|0
1651545300000|2022-05-03 02:35:00|29.49|26.13|29.31|25.95|29.54|26.18|29.21|25.85|0
1651545600000|2022-05-03 02:40:00|29.29|25.93|29.65|26.29|29.73|26.37|29.21|25.85|0
1651545900000|2022-05-03 02:45:00|29.63|26.27|29.97|26.61|29.97|26.61|29.58|26.22|0
1651546200000|2022-05-03 02:50:00|29.99|26.63|30.15|26.79|30.28|26.92|29.82|26.46|0
1651546500000|2022-05-03 02:55:00|30.18|26.82|29.79|26.43|30.21|26.85|29.76|26.4|0
1651546800000|2022-05-03 03:00:00|29.76|26.4|29.79|26.43|29.87|26.51|29.69|26.33|0
1651547100000|2022-05-03 03:05:00|29.8|26.44|29.69|26.33|29.88|26.52|29.56|26.2|0
1651547400000|2022-05-03 03:10:00|29.72|26.36|29.75|26.39|29.99|26.63|29.67|26.31|0
1651547700000|2022-05-03 03:15:00|29.77|26.41|29.7|26.34|29.91|26.55|29.69|26.33|0
1651548000000|2022-05-03 03:20:00|29.69|26.33|29.59|26.23|29.78|26.42|29.52|26.16|0
1651548300000|2022-05-03 03:25:00|29.6|26.24|29.36|26|29.65|26.29|29.36|26|0
1651548600000|2022-05-03 03:30:00|29.39|26.03|29.17|25.81|29.43|26.07|29.17|25.81|0
1651548900000|2022-05-03 03:35:00|29.2|25.84|29.2|25.84|29.39|26.03|29.17|25.81|0
1651549200000|2022-05-03 03:40:00|29.23|25.87|29.04|25.68|29.23|25.87|28.98|25.62|0
1651549500000|2022-05-03 03:45:00|29.07|25.71|29.07|25.71|29.2|25.84|29.04|25.68|0
1651549800000|2022-05-03 03:50:00|29.09|25.73|29.04|25.68|29.13|25.77|28.91|25.55|0
1651550100000|2022-05-03 03:55:00|29.02|25.66|28.91|25.55|29.1|25.74|28.78|25.42|0
1651550400000|2022-05-03 04:00:00|28.89|25.53|28.7|25.34|29.07|25.71|28.63|25.27|0
1651550700000|2022-05-03 04:05:00|28.72|25.36|29.05|25.69|29.1|25.74|28.72|25.36|0
1651551000000|2022-05-03 04:10:00|29.07|25.71|29.1|25.74|29.14|25.78|29.03|25.67|0
1651551300000|2022-05-03 04:15:00|29.13|25.77|28.94|25.58|29.16|25.8|28.94|25.58|0
1651551600000|2022-05-03 04:20:00|28.97|25.61|28.97|25.61|29.06|25.7|28.89|25.53|0
1651551900000|2022-05-03 04:25:00|28.93|25.57|28.87|25.51|29|25.64|28.87|25.51|0
1651552200000|2022-05-03 04:30:00|28.89|25.53|29.3|25.94|29.31|25.95|28.73|25.37|0
1651552500000|2022-05-03 04:35:00|29.28|25.92|29.19|25.83|29.35|25.99|29.17|25.81|0
1651552800000|2022-05-03 04:40:00|29.17|25.81|29.18|25.82|29.31|25.95|28.99|25.63|0
1651553100000|2022-05-03 04:45:00|29.15|25.79|28.87|25.51|29.23|25.87|28.87|25.51|0
1651553400000|2022-05-03 04:50:00|28.85|25.49|28.93|25.57|29.18|25.82|28.71|25.35|0
1651553700000|2022-05-03 04:55:00|28.99|25.63|28.64|25.28|28.99|25.63|28.61|25.25|0
1651554000000|2022-05-03 05:00:00|28.63|25.27|28.64|25.28|28.7|25.34|28.46|25.1|0
1651554300000|2022-05-03 05:05:00|28.61|25.25|28.92|25.56|28.92|25.56|28.55|25.19|0
1651554600000|2022-05-03 05:10:00|28.91|25.55|29.18|25.82|29.27|25.91|28.88|25.52|0
1651554900000|2022-05-03 05:15:00|29.21|25.85|29.37|26.01|29.46|26.1|29.06|25.7|0
1651555200000|2022-05-03 05:20:00|29.35|25.99|29.3|25.94|29.37|26.01|29.18|25.82|0
1651555500000|2022-05-03 05:25:00|29.33|25.97|29.35|25.99|29.35|25.99|29.14|25.78|0
1651555800000|2022-05-03 05:30:00|29.33|25.97|29.27|25.91|29.33|25.97|29.01|25.65|0
1651556100000|2022-05-03 05:35:00|29.24|25.88|29.27|25.91|29.43|26.07|29.14|25.78|0
1651556400000|2022-05-03 05:40:00|29.3|25.94|29.11|25.75|29.33|25.97|29.11|25.75|0
1651556700000|2022-05-03 05:45:00|29.07|25.71|28.82|25.46|29.07|25.71|28.6|25.24|0
1651557000000|2022-05-03 05:50:00|28.76|25.4|29.06|25.7|29.15|25.79|28.76|25.4|0
1651557300000|2022-05-03 05:55:00|29.04|25.68|29.01|25.65|29.1|25.74|28.91|25.55|0
1651557600000|2022-05-03 06:00:00|28.94|25.58|28.16|24.8|29.07|25.71|28.14|24.78|0
1651557900000|2022-05-03 06:05:00|28.1|24.74|27.84|24.48|28.32|24.96|27.84|24.48|0
1651558200000|2022-05-03 06:10:00|27.85|24.49|27.94|24.58|28.07|24.71|27.76|24.4|0
1651558500000|2022-05-03 06:15:00|27.96|24.6|28.19|24.83|28.34|24.98|27.73|24.37|0
1651558800000|2022-05-03 06:20:00|28.2|24.84|28.2|24.84|28.37|25.01|27.96|24.6|0
1651559100000|2022-05-03 06:25:00|28.22|24.86|28.19|24.83|28.34|24.98|27.97|24.61|0
1651559400000|2022-05-03 06:30:00|28.23|24.87|28.25|24.89|28.28|24.92|27.88|24.52|0
1651559700000|2022-05-03 06:35:00|28.23|24.87|28.31|24.95|28.34|24.98|28.12|24.76|0
1651560000000|2022-05-03 06:40:00|28.29|24.93|28.37|25.01|28.54|25.18|28.24|24.88|0
1651560300000|2022-05-03 06:45:00|28.34|24.98|28.01|24.65|28.37|25.01|27.9|24.54|0
1651560600000|2022-05-03 06:50:00|28.06|24.7|27.58|24.22|28.77|25.41|27.56|24.2|0
1651560900000|2022-05-03 06:55:00|27.59|24.23|27.44|24.08|27.64|24.28|27.27|23.91|0
1651561200000|2022-05-03 07:00:00|27.42|24.06|26.39|23.03|27.46|24.1|26.39|23.03|0
1651561500000|2022-05-03 07:05:00|26.11|23.23|27.97|25.09|27.97|25.09|25.59|22.71|0
1651561800000|2022-05-03 07:10:00|28.02|25.14|27.87|24.99|28.19|25.31|27.37|24.49|0
1651562100000|2022-05-03 07:15:00|27.89|25.01|27.72|24.84|28.04|25.16|27.43|24.55|0
1651562400000|2022-05-03 07:20:00|27.7|24.82|27.9|25.02|28.23|25.35|27.44|24.56|0
1651562700000|2022-05-03 07:25:00|27.98|25.1|28.2|25.32|28.23|25.35|27.63|24.75|0
1651563000000|2022-05-03 07:30:00|28.07|25.19|28.33|25.45|28.79|25.91|27.7|24.82|0
1651563300000|2022-05-03 07:35:00|28.3|25.42|28.11|25.23|28.55|25.67|28.02|25.14|0
1651563600000|2022-05-03 07:40:00|28.05|25.17|28.05|25.17|28.42|25.54|27.91|25.03|0
1651563900000|2022-05-03 07:45:00|27.99|25.11|27.62|24.74|28.2|25.32|27.47|24.59|0
1651564200000|2022-05-03 07:50:00|27.65|24.77|28.7|26.3|28.72|26.32|27.63|24.75|0
1651564500000|2022-05-03 07:55:00|28.72|26.32|28.37|25.97|28.75|26.35|28.24|25.84|0
1651564800000|2022-05-03 08:00:00|28.4|26|29.13|26.73|29.23|26.83|28.26|25.86|0
1651565100000|2022-05-03 08:05:00|29.16|26.76|29.23|26.83|29.62|27.22|29.08|26.68|0
1651565400000|2022-05-03 08:10:00|29.16|26.76|28.78|26.38|29.26|26.86|28.66|26.26|0
1651565700000|2022-05-03 08:15:00|28.82|26.42|28.32|25.92|28.95|26.55|28.3|25.9|0
1651566000000|2022-05-03 08:20:00|28.35|25.95|28.46|26.06|28.82|26.42|28.33|25.93|0
1651566300000|2022-05-03 08:25:00|28.44|26.04|27.91|25.51|28.6|26.2|27.91|25.51|0
1651566600000|2022-05-03 08:30:00|27.94|25.54|27.75|25.35|28.08|25.68|27.66|25.26|0
1651566900000|2022-05-03 08:35:00|27.78|25.38|27.91|25.51|27.97|25.57|27.67|25.27|0
1651567200000|2022-05-03 08:40:00|27.94|25.54|27.46|25.06|27.94|25.54|27.32|24.92|0
1651567500000|2022-05-03 08:45:00|27.47|25.07|27.4|25|27.75|25.35|27.12|24.72|0
1651567800000|2022-05-03 08:50:00|27.43|25.03|27.41|25.01|27.72|25.32|27.23|24.83|0
1651568100000|2022-05-03 08:55:00|27.39|24.99|27.5|25.1|27.69|25.29|27.2|24.8|0
1651568400000|2022-05-03 09:00:00|27.44|25.04|27.25|24.85|27.7|25.3|27.1|24.7|0
1651568700000|2022-05-03 09:05:00|27.19|24.79|27.07|24.67|27.25|24.85|26.77|24.37|0
1651569000000|2022-05-03 09:10:00|27.13|24.73|27.04|24.64|27.28|24.88|26.87|24.47|0
1651569300000|2022-05-03 09:15:00|27.19|24.79|27.31|24.91|27.62|25.22|27.19|24.79|0
1651569600000|2022-05-03 09:20:00|27.33|24.93|27.28|24.88|27.39|24.99|27.04|24.64|0
1651569900000|2022-05-03 09:25:00|27.22|24.82|27.04|24.64|27.34|24.94|26.74|24.34|0
1651570200000|2022-05-03 09:30:00|27.02|24.62|27.01|24.61|27.07|24.67|26.72|24.32|0
1651570500000|2022-05-03 09:35:00|27.07|24.67|26.97|24.57|27.13|24.73|26.85|24.45|0
1651570800000|2022-05-03 09:40:00|26.96|24.56|27.37|24.97|27.43|25.03|26.96|24.56|0
1651571100000|2022-05-03 09:45:00|27.34|24.94|27.46|25.06|27.64|25.24|27.34|24.94|0
1651571400000|2022-05-03 09:50:00|27.49|25.09|27.49|25.09|27.56|25.16|27.27|24.87|0
1651571700000|2022-05-03 09:55:00|27.53|25.13|27.35|24.95|27.64|25.24|27.18|24.78|0
1651572000000|2022-05-03 10:00:00|27.36|24.96|27.56|25.16|27.62|25.22|27.23|24.83|0
1651572300000|2022-05-03 10:05:00|27.55|25.15|27.3|24.9|27.58|25.18|27.1|24.7|0
1651572600000|2022-05-03 10:10:00|27.28|24.88|27.36|24.96|27.47|25.07|26.94|24.54|0
1651572900000|2022-05-03 10:15:00|27.34|24.94|26.93|24.53|27.42|25.02|26.92|24.52|0
1651573200000|2022-05-03 10:20:00|26.9|24.5|26.51|24.11|26.9|24.5|26.37|23.97|0
1651573500000|2022-05-03 10:25:00|26.44|24.04|25.85|23.45|26.51|24.11|25.7|23.3|0
1651573800000|2022-05-03 10:30:00|25.81|23.41|25.63|23.23|25.86|23.46|25.23|22.83|0
1651574100000|2022-05-03 10:35:00|25.66|23.26|25.57|23.17|25.83|23.43|25.43|23.03|0
1651574400000|2022-05-03 10:40:00|25.6|23.2|24.81|22.45|25.67|23.27|24.81|22.45|0
1651574700000|2022-05-03 10:45:00|24.84|22.47|24.87|22.5|24.87|22.5|24.57|22.23|0
1651575000000|2022-05-03 10:50:00|24.81|22.45|25.08|22.69|25.08|22.69|24.5|22.17|0
1651575300000|2022-05-03 10:55:00|25.09|22.7|25.1|22.71|25.19|22.8|25|22.62|0
1651575600000|2022-05-03 11:00:00|25.12|22.73|25.09|22.7|25.19|22.79|24.89|22.52|0
1651575900000|2022-05-03 11:05:00|25.07|22.69|25.41|23.01|27.12|24.72|25.07|22.69|0
1651576200000|2022-05-03 11:10:00|25.43|23.03|25.53|23.13|25.64|23.24|25.21|22.81|0
1651576500000|2022-05-03 11:15:00|25.58|23.18|25.35|22.95|25.64|23.24|25.35|22.95|0
1651576800000|2022-05-03 11:20:00|25.38|22.98|25.64|23.24|25.64|23.24|25.18|22.78|0
1651577100000|2022-05-03 11:25:00|25.67|23.27|26.16|23.76|26.19|23.79|25.47|23.07|0
1651577400000|2022-05-03 11:30:00|26.15|23.75|25.96|23.56|26.46|24.06|25.94|23.54|0
1651577700000|2022-05-03 11:35:00|25.99|23.59|26.01|23.61|26.13|23.73|25.9|23.5|0
1651578000000|2022-05-03 11:40:00|26|23.6|26.13|23.73|26.37|23.97|25.96|23.56|0
1651578300000|2022-05-03 11:45:00|26.1|23.7|26.51|24.11|26.51|24.11|26.04|23.64|0
1651578600000|2022-05-03 11:50:00|26.54|24.14|26.72|24.32|26.73|24.33|26.36|23.96|0
1651578900000|2022-05-03 11:55:00|26.69|24.29|26.87|24.47|26.99|24.59|26.69|24.29|0
1651579200000|2022-05-03 12:00:00|26.78|24.38|27.26|24.86|27.38|24.98|26.78|24.38|0
1651579500000|2022-05-03 12:05:00|27.29|24.89|27.29|24.89|27.53|25.13|27.08|24.68|0
1651579800000|2022-05-03 12:10:00|27.32|24.92|27.53|25.13|27.65|25.25|27.23|24.83|0
1651580100000|2022-05-03 12:15:00|27.59|25.19|27.77|25.37|27.9|25.5|27.59|25.19|0
1651580400000|2022-05-03 12:20:00|27.84|25.44|27.44|25.04|27.93|25.53|27.38|24.98|0
1651580700000|2022-05-03 12:25:00|27.47|25.07|27.04|24.64|28.44|26.04|26.86|24.46|0
1651581000000|2022-05-03 12:30:00|27.01|24.61|27.22|24.82|27.44|25.04|26.68|24.28|0
1651581300000|2022-05-03 12:35:00|27.25|24.85|27.73|25.33|27.73|25.33|27.16|24.76|0
1651581600000|2022-05-03 12:40:00|27.71|25.31|28.15|25.75|28.15|25.75|27.59|25.19|0
1651581900000|2022-05-03 12:45:00|28.18|25.78|27.96|25.56|28.24|25.84|27.93|25.53|0
1651582200000|2022-05-03 12:50:00|27.99|25.59|27.87|25.47|28.05|25.65|27.54|25.14|0
1651582500000|2022-05-03 12:55:00|27.88|25.48|28.14|25.74|28.51|26.11|27.45|25.05|0
1651582800000|2022-05-03 13:00:00|28.17|25.77|27.89|25.49|28.23|25.83|27.74|25.34|0
1651583100000|2022-05-03 13:05:00|27.95|25.55|27.95|25.55|28.08|25.68|27.73|25.33|0
1651583400000|2022-05-03 13:10:00|27.97|25.57|27.76|25.36|27.98|25.58|27.73|25.33|0
1651583700000|2022-05-03 13:15:00|27.75|25.35|27.7|25.3|27.98|25.58|27.58|25.18|0
1651584000000|2022-05-03 13:20:00|27.68|25.28|27.64|25.24|27.82|25.42|27.36|24.96|0
1651584300000|2022-05-03 13:25:00|27.58|25.18|27.61|25.21|27.61|25.21|26.97|24.57|0
1651584600000|2022-05-03 13:30:00|27.7|25.3|28.19|25.79|28.51|26.11|26.37|23.97|0
1651584900000|2022-05-03 13:35:00|28.07|25.67|26.28|23.88|28.07|25.67|26.16|23.76|0
1651585200000|2022-05-03 13:40:00|26.54|24.14|26.9|24.5|27.94|25.54|26.34|23.94|0
1651585500000|2022-05-03 13:45:00|26.81|24.41|26.54|24.14|26.99|24.59|25.75|23.35|0
1651585800000|2022-05-03 13:50:00|26.42|24.02|26.85|24.45|27.69|25.29|26.11|23.71|0
1651586100000|2022-05-03 13:55:00|26.82|24.42|27.4|25|27.63|25.23|26.25|23.85|0
1651586400000|2022-05-03 14:00:00|27.74|25.34|27.3|24.9|28.18|25.78|26.96|24.56|0
1651586700000|2022-05-03 14:05:00|27.33|24.93|25.33|22.93|27.61|25.21|25.09|22.7|0
1651587000000|2022-05-03 14:10:00|25.18|22.78|26.45|24.05|26.48|24.08|24.73|22.37|0
1651587300000|2022-05-03 14:15:00|26.3|23.9|26.21|23.81|26.3|23.9|25.09|22.7|0
1651587600000|2022-05-03 14:20:00|26.15|23.75|25.94|23.54|26.66|24.26|25.32|22.92|0
1651587900000|2022-05-03 14:25:00|26.03|23.63|27.03|24.63|27.3|24.9|25.75|23.35|0
1651588200000|2022-05-03 14:30:00|27.14|24.74|27.79|25.39|28.14|25.74|26.35|23.95|0
1651588500000|2022-05-03 14:35:00|27.88|25.48|26.65|24.25|27.98|25.58|26.65|24.25|0
1651588800000|2022-05-03 14:40:00|26.68|24.28|25.58|23.18|26.74|24.34|25.58|23.18|0
1651589100000|2022-05-03 14:45:00|25.55|23.15|25.49|23.09|25.73|23.33|24.35|22.03|0
1651589400000|2022-05-03 14:50:00|25.4|23|25.91|23.51|26.29|23.89|25.15|22.76|0
1651589700000|2022-05-03 14:55:00|25.86|23.46|25.88|23.48|26.34|23.94|25.35|22.95|0
1651590000000|2022-05-03 15:00:00|25.91|23.51|26.87|24.47|26.93|24.53|25.29|22.89|0
1651590300000|2022-05-03 15:05:00|27.24|24.84|28.6|26.2|28.89|26.49|26.75|24.35|0
1651590600000|2022-05-03 15:10:00|28.63|26.23|29.07|26.67|29.07|26.67|27.71|25.31|0
1651590900000|2022-05-03 15:15:00|29.3|26.9|29.07|26.67|29.66|27.26|28.17|25.77|0
1651591200000|2022-05-03 15:20:00|29.1|26.7|30.16|27.76|30.16|27.76|29.1|26.7|0
1651591500000|2022-05-03 15:25:00|30.13|27.73|29.53|27.13|30.26|27.86|29.3|26.9|0
1651591800000|2022-05-03 15:30:00|29.76|27.36|30.53|28.13|30.8|28.4|29.66|27.26|0
1651592100000|2022-05-03 15:35:00|30.49|28.09|29.13|26.73|30.54|28.14|28.97|26.57|0
1651592400000|2022-05-03 15:40:00|29.2|26.8|29.29|26.89|30.12|27.72|29.2|26.8|0
1651592700000|2022-05-03 15:45:00|29.26|26.86|29.19|26.79|29.39|26.99|28.68|26.28|0
1651593000000|2022-05-03 15:50:00|29.23|26.83|29.16|26.76|29.46|27.06|28.74|26.34|0
1651593300000|2022-05-03 15:55:00|29.14|26.74|29.45|27.05|29.55|27.15|28.87|26.47|0
1651593600000|2022-05-03 16:00:00|29.4|27|30.12|27.72|30.59|28.19|29.16|26.76|0
1651593900000|2022-05-03 16:05:00|30.08|27.68|27.47|25.07|30.08|27.68|27.04|24.64|0
1651594200000|2022-05-03 16:10:00|27.41|25.01|28.55|26.15|28.69|26.29|27.28|24.88|0
1651594500000|2022-05-03 16:15:00|28.63|26.23|28.69|26.29|28.79|26.39|28.09|25.69|0
1651594800000|2022-05-03 16:20:00|28.66|26.26|29.17|26.77|29.4|27|28.66|26.26|0
1651595100000|2022-05-03 16:25:00|29.27|26.87|28.4|26|29.71|27.31|28.4|26|0
1651595400000|2022-05-03 16:30:00|28.37|25.97|28.37|25.97|28.69|26.29|27.68|25.28|0
1651595700000|2022-05-03 16:35:00|28.46|26.06|28.65|26.25|29.11|26.71|28.15|25.75|0
1651596000000|2022-05-03 16:40:00|28.62|26.22|28.78|26.38|29.23|26.83|28.4|26|0
1651596300000|2022-05-03 16:45:00|28.72|26.32|28.62|26.22|29.35|26.95|28.14|25.74|0
1651596600000|2022-05-03 16:50:00|28.47|26.07|28.2|25.8|28.97|26.57|28.2|25.8|0
1651596900000|2022-05-03 16:55:00|28.27|25.87|28.74|26.34|28.97|26.57|27.61|25.21|0
1651597200000|2022-05-03 17:00:00|28.94|26.54|29.07|26.67|29.99|27.59|28.74|26.34|0
1651597500000|2022-05-03 17:05:00|29|26.6|29.67|27.27|29.82|27.42|28.78|26.38|0
1651597800000|2022-05-03 17:10:00|29.69|27.29|30.32|27.92|30.47|28.07|29.46|27.06|0
1651598100000|2022-05-03 17:15:00|30.45|28.05|30.38|27.98|30.82|28.42|30.33|27.93|0
1651598400000|2022-05-03 17:20:00|30.48|28.08|30.05|27.65|30.99|28.59|29.58|27.18|0
1651598700000|2022-05-03 17:25:00|29.98|27.58|29.66|27.26|30.18|27.78|29.3|26.9|0
1651599000000|2022-05-03 17:30:00|29.68|27.28|30.33|27.93|30.38|27.98|29.58|27.18|0
1651599300000|2022-05-03 17:35:00|30.34|27.94|30.09|27.69|30.34|27.94|29.63|27.23|0
1651599600000|2022-05-03 17:40:00|30.13|27.73|30.26|27.86|30.29|27.89|29.49|27.09|0
1651599900000|2022-05-03 17:45:00|30.36|27.96|29.69|27.29|30.36|27.96|29.53|27.13|0
1651600200000|2022-05-03 17:50:00|29.67|27.27|29.1|26.7|29.79|27.39|28.74|26.34|0
1651600500000|2022-05-03 17:55:00|29.16|26.76|29|26.6|29.2|26.8|28.68|26.28|0
1651600800000|2022-05-03 18:00:00|28.97|26.57|27.91|25.51|28.97|26.57|27.82|25.42|0
1651601100000|2022-05-03 18:05:00|27.88|25.48|27.69|25.29|27.88|25.48|27.38|24.98|0
1651601400000|2022-05-03 18:10:00|27.57|25.17|26.75|24.35|27.74|25.34|26.64|24.24|0
1651601700000|2022-05-03 18:15:00|26.64|24.24|26.11|23.71|26.77|24.37|25.31|22.91|0
1651602000000|2022-05-03 18:20:00|26.08|23.68|26.08|23.68|26.26|23.86|25.67|23.27|0
1651602300000|2022-05-03 18:25:00|26.11|23.71|25.74|23.34|26.2|23.8|25.67|23.27|0
1651602600000|2022-05-03 18:30:00|25.78|23.38|26.74|24.34|26.74|24.34|25.75|23.35|0
1651602900000|2022-05-03 18:35:00|26.65|24.25|26.02|23.62|27.6|25.2|25.96|23.56|0
1651603200000|2022-05-03 18:40:00|26.14|23.74|26.38|23.98|26.77|24.37|24.77|22.41|0
1651603500000|2022-05-03 18:45:00|26.47|24.07|26.8|24.4|27.01|24.61|25.25|22.85|0
1651603800000|2022-05-03 18:50:00|26.83|24.43|27.44|25.04|28.01|25.61|26.56|24.16|0
1651604100000|2022-05-03 18:55:00|27.41|25.01|28.64|26.24|28.87|26.47|27.13|24.73|0
1651604400000|2022-05-03 19:00:00|28.83|26.43|28.29|25.89|28.87|26.47|28.16|25.76|0
1651604700000|2022-05-03 19:05:00|28.26|25.86|28.57|26.17|29.2|26.8|28.1|25.7|0
1651605000000|2022-05-03 19:10:00|28.73|26.33|28.52|26.12|29.05|26.65|28.24|25.84|0
1651605300000|2022-05-03 19:15:00|28.49|26.09|27.35|24.95|28.65|26.25|27.26|24.86|0
1651605600000|2022-05-03 19:20:00|27.32|24.92|27.17|24.77|28.36|25.96|26.28|23.88|0
1651605900000|2022-05-03 19:25:00|27.04|24.64|27.13|24.73|27.51|25.11|26.58|24.18|0
1651606200000|2022-05-03 19:30:00|27.12|24.72|27.63|25.23|27.91|25.51|26.55|24.15|0
1651606500000|2022-05-03 19:35:00|27.69|25.29|25.32|22.92|27.79|25.39|24.98|22.6|0
1651606800000|2022-05-03 19:40:00|25.21|22.81|24.37|22.05|25.21|22.81|22.86|20.68|0
1651607100000|2022-05-03 19:45:00|24.19|21.89|24.64|22.3|25.34|22.94|23.81|21.54|0
1651607400000|2022-05-03 19:50:00|24.67|22.32|26.02|23.62|26.24|23.84|23.95|21.67|0
1651607700000|2022-05-03 19:55:00|26.17|23.77|25.62|23.22|26.93|24.53|24.82|22.46|0
1651608000000|2022-05-03 20:00:00|25.77|23.37|25.84|23.44|26.01|23.61|25.09|22.7|0
1651608300000|2022-05-03 20:05:00|25.9|23.5|25.66|23.26|26.43|24.03|25.66|23.26|0
1651608600000|2022-05-03 20:10:00|25.63|23.23|25.36|22.96|26.28|23.88|25.22|22.82|0
1651608900000|2022-05-03 20:15:00|25.56|23.12|25.42|23|25.71|23.27|25.22|22.81|0
1651609200000|2022-05-03 20:20:00|25.4|22.98|25.06|22.67|25.43|23.01|24.84|22.48|0
1651609500000|2022-05-03 20:25:00|25.04|22.66|25.15|22.76|25.31|22.9|25|22.62|0
1651609800000|2022-05-03 20:30:00|25.12|22.73|25.03|22.64|25.31|22.9|24.81|22.45|0
1651610100000|2022-05-03 20:35:00|25.04|22.66|25.06|22.67|25.15|22.75|24.96|22.59|0
1651610400000|2022-05-03 20:40:00|25.04|22.65|25.1|22.71|25.21|22.81|24.98|22.6|0
1651610700000|2022-05-03 20:45:00|25.15|22.75|25.02|22.64|25.32|22.9|24.98|22.6|0
1651611000000|2022-05-03 20:50:00|25.07|22.68|25.04|22.65|25.16|22.76|24.96|22.58|0
1651611300000|2022-05-03 20:55:00|25.08|22.69|25.47|23.04|25.49|23.06|25.08|22.69|0
1651611600000|2022-05-03 21:00:00|25.46|23|25.53|23.1|25.53|23.1|25.39|22.97|0
1651611900000|2022-05-03 21:05:00|25.55|23.12|25.64|23.2|25.64|23.2|25.51|23.08|0
1651612200000|2022-05-03 21:10:00|25.62|23.18|25.58|23.15|25.62|23.18|25.56|23.12|0
1651612500000|2022-05-03 21:15:00|25.57|23.13|25.58|23.15|25.6|23.16|25.57|23.13|0
1651612800000|2022-05-03 21:20:00|25.57|23.14|25.6|23.16|25.62|23.18|25.57|23.13|0
1651613100000|2022-05-03 21:25:00|25.59|23.15|25.59|23.16|25.59|23.16|25.58|23.14|0
1651613400000|2022-05-03 21:30:00|25.57|23.15|25.55|23.12|25.58|23.15|25.55|23.12|0
1651613700000|2022-05-03 21:35:00|25.56|23.11|25.61|23.18|25.62|23.18|25.56|23.11|0
1651614000000|2022-05-03 21:40:00|25.62|23.17|25.55|23.12|25.68|23.23|25.44|23.02|0
1651614300000|2022-05-03 21:45:00|25.59|23.15|25.49|23.07|25.59|23.15|25.49|23.06|0
1651614600000|2022-05-03 21:50:00|25.5|23.09|25.57|23.13|25.61|23.17|25.5|23.07|0
1651614900000|2022-05-03 21:55:00|25.55|23.11|25.58|23.14|25.61|23.17|25.55|23.11|0
1651615200000|2022-05-03 22:00:00|25.21|23.15|25.08|22.69|25.28|23.15|25.04|22.65|0
1651615500000|2022-05-03 22:05:00|25.1|22.71|25.36|22.94|25.45|23.03|25.1|22.71|0
1651615800000|2022-05-03 22:10:00|25.41|22.99|25.61|23.17|25.66|23.21|25.38|22.96|0
1651616100000|2022-05-03 22:15:00|25.59|23.16|25.47|23.04|25.73|23.28|25.44|23.01|0
1651616400000|2022-05-03 22:20:00|25.48|23.05|25.7|23.25|25.76|23.31|25.48|23.05|0
1651616700000|2022-05-03 22:25:00|25.72|23.27|25.73|23.28|25.89|23.42|25.65|23.21|0
1651617000000|2022-05-03 22:30:00|25.75|23.29|25.65|23.21|25.78|23.32|25.59|23.15|0
1651617300000|2022-05-03 22:35:00|25.68|23.24|25.59|23.15|25.78|23.32|25.59|23.15|0
1651617600000|2022-05-03 22:40:00|25.56|23.12|25.55|23.12|25.74|23.29|25.55|23.12|0
1651617900000|2022-05-03 22:45:00|25.52|23.09|25.55|23.12|25.65|23.21|25.43|23.01|0
1651618200000|2022-05-03 22:50:00|25.54|23.11|25.52|23.09|25.58|23.15|25.49|23.06|0
1651618500000|2022-05-03 22:55:00|25.58|23.15|25.33|22.92|25.58|23.15|25.33|22.92|0
1651618800000|2022-05-03 23:00:00|25.36|22.95|25.49|23.06|25.49|23.06|25.24|22.84|0
1651619100000|2022-05-03 23:05:00|25.47|23.05|25.33|22.92|25.47|23.05|25.27|22.86|0
1651619400000|2022-05-03 23:10:00|25.35|22.93|25.42|23|25.49|23.06|25.33|22.92|0
1651619700000|2022-05-03 23:15:00|25.45|23.03|25.47|23.04|25.58|23.14|25.42|23|0
1651620000000|2022-05-03 23:20:00|25.52|23.09|25.42|23|25.58|23.14|25.42|23|0
1651620300000|2022-05-03 23:25:00|25.48|23.06|25.42|23|25.48|23.06|25.42|23|0
1651620600000|2022-05-03 23:30:00|25.45|23.03|25.54|23.11|25.61|23.17|25.39|22.97|0
1651620900000|2022-05-03 23:35:00|25.56|23.12|25.54|23.11|25.57|23.14|25.42|23|0
1651621200000|2022-05-03 23:40:00|25.53|23.09|25.51|23.08|25.57|23.14|25.49|23.07|0
1651621500000|2022-05-03 23:45:00|25.48|23.05|25.79|23.33|25.82|23.36|25.45|23.02|0
1651621800000|2022-05-03 23:50:00|25.81|23.35|25.66|23.22|25.98|23.51|25.66|23.22|0
1651622100000|2022-05-03 23:55:00|25.68|23.23|25.69|23.25|25.71|23.26|25.54|23.11|0
1651622400000|2022-05-04 00:00:00|25.66|23.22|25.6|23.16|25.69|23.25|25.57|23.13|0
1651622700000|2022-05-04 00:05:00|25.63|23.19|25.82|23.36|25.82|23.36|25.6|23.16|0
1651623000000|2022-05-04 00:10:00|25.8|23.34|25.78|23.33|26.01|23.53|25.75|23.3|0
1651623300000|2022-05-04 00:15:00|25.8|23.34|25.72|23.27|25.86|23.4|25.61|23.17|0
1651623600000|2022-05-04 00:20:00|25.66|23.21|25.47|23.04|25.72|23.27|25.47|23.04|0
1651623900000|2022-05-04 00:25:00|25.44|23.02|25.48|23.06|25.62|23.18|25.41|22.99|0
1651624200000|2022-05-04 00:30:00|25.47|23.04|25.53|23.1|25.53|23.1|25.4|22.99|0
1651624500000|2022-05-04 00:35:00|25.5|23.07|25.56|23.12|25.65|23.21|25.47|23.04|0
1651624800000|2022-05-04 00:40:00|25.59|23.15|25.53|23.1|25.75|23.3|25.45|23.02|0
1651625100000|2022-05-04 00:45:00|25.56|23.12|25.59|23.15|25.78|23.32|25.54|23.11|0
1651625400000|2022-05-04 00:50:00|25.57|23.14|25.49|23.07|25.62|23.18|25.4|22.98|0
1651625700000|2022-05-04 00:55:00|25.46|23.04|25.59|23.15|25.62|23.18|25.46|23.04|0
1651626000000|2022-05-04 01:00:00|25.62|23.18|25.74|23.29|25.81|23.35|25.55|23.12|0
1651626300000|2022-05-04 01:05:00|25.76|23.3|25.71|23.26|25.84|23.38|25.68|23.23|0
1651626600000|2022-05-04 01:10:00|25.68|23.23|25.87|23.4|25.88|23.42|25.68|23.23|0
1651626900000|2022-05-04 01:15:00|25.85|23.39|25.99|23.52|26.15|23.66|25.83|23.37|0
1651627200000|2022-05-04 01:20:00|26.05|23.57|26.07|23.59|26.09|23.6|25.96|23.49|0
1651627500000|2022-05-04 01:25:00|26.02|23.54|26.21|23.72|26.24|23.74|25.99|23.51|0
1651627800000|2022-05-04 01:30:00|26.24|23.74|26.34|23.83|26.4|23.89|26.12|23.63|0
1651628100000|2022-05-04 01:35:00|26.37|23.86|25.8|23.34|26.37|23.86|25.7|23.25|0
1651628400000|2022-05-04 01:40:00|25.83|23.37|25.95|23.48|26.02|23.54|25.81|23.35|0
1651628700000|2022-05-04 01:45:00|26.02|23.54|25.86|23.4|26.02|23.54|25.79|23.34|0
1651629000000|2022-05-04 01:50:00|25.83|23.37|25.79|23.34|25.87|23.41|25.79|23.34|0
1651629300000|2022-05-04 01:55:00|25.81|23.35|25.76|23.31|25.86|23.39|25.7|23.25|0
1651629600000|2022-05-04 02:00:00|25.79|23.34|25.89|23.42|26.08|23.59|25.73|23.28|0
1651629900000|2022-05-04 02:05:00|25.92|23.45|25.92|23.45|26.04|23.56|25.89|23.42|0
1651630200000|2022-05-04 02:10:00|25.89|23.42|25.82|23.36|25.95|23.48|25.82|23.36|0
1651630500000|2022-05-04 02:15:00|25.79|23.33|25.91|23.45|25.91|23.45|25.73|23.28|0
1651630800000|2022-05-04 02:20:00|25.85|23.39|25.79|23.33|25.85|23.39|25.72|23.27|0
1651631100000|2022-05-04 02:25:00|25.82|23.36|25.79|23.33|25.88|23.42|25.72|23.27|0
1651631400000|2022-05-04 02:30:00|25.82|23.36|25.48|23.06|25.82|23.36|25.47|23.04|0
1651631700000|2022-05-04 02:35:00|25.47|23.04|25.5|23.07|25.66|23.21|25.38|22.96|0
1651632000000|2022-05-04 02:40:00|25.51|23.08|25.09|22.7|25.58|23.14|25.06|22.68|0
1651632300000|2022-05-04 02:45:00|25.12|22.73|24.91|22.53|25.19|22.79|24.89|22.52|0
1651632600000|2022-05-04 02:50:00|24.92|22.55|24.84|22.48|24.97|22.59|24.78|22.42|0
1651632900000|2022-05-04 02:55:00|24.81|22.45|24.66|22.31|24.9|22.53|24.63|22.28|0
1651633200000|2022-05-04 03:00:00|24.7|22.35|24.93|22.56|24.97|22.59|24.69|22.34|0
1651633500000|2022-05-04 03:05:00|24.9|22.53|24.89|22.52|25.06|22.67|24.87|22.5|0
1651633800000|2022-05-04 03:10:00|24.87|22.5|24.78|22.42|24.87|22.5|24.63|22.28|0
1651634100000|2022-05-04 03:15:00|24.79|22.43|24.87|22.5|24.9|22.53|24.78|22.42|0
1651634400000|2022-05-04 03:20:00|24.9|22.53|24.93|22.56|24.99|22.61|24.87|22.5|0
1651634700000|2022-05-04 03:25:00|24.96|22.58|24.96|22.58|25.1|22.71|24.96|22.58|0
1651635000000|2022-05-04 03:30:00|24.94|22.57|24.5|22.17|24.96|22.58|24.47|22.14|0
1651635300000|2022-05-04 03:35:00|24.47|22.14|24.53|22.19|24.59|22.25|24.47|22.14|0
1651635600000|2022-05-04 03:40:00|24.51|22.18|24.47|22.14|24.53|22.19|24.31|22|0
1651635900000|2022-05-04 03:45:00|24.44|22.11|24.43|22.11|24.56|22.22|24.4|22.08|0
1651636200000|2022-05-04 03:50:00|24.45|22.12|24.52|22.19|24.55|22.22|24.43|22.11|0
1651636500000|2022-05-04 03:55:00|24.54|22.2|24.57|22.23|24.57|22.23|24.46|22.13|0
1651636800000|2022-05-04 04:00:00|24.58|22.24|24.74|22.38|24.89|22.52|24.55|22.22|0
1651637100000|2022-05-04 04:05:00|24.77|22.41|24.7|22.35|24.77|22.41|24.67|22.32|0
1651637400000|2022-05-04 04:10:00|24.69|22.34|24.79|22.43|24.92|22.54|24.63|22.28|0
1651637700000|2022-05-04 04:15:00|24.81|22.45|24.98|22.6|25.01|22.63|24.79|22.43|0
1651638000000|2022-05-04 04:20:00|25.01|22.63|24.92|22.54|25.01|22.63|24.89|22.52|0
1651638300000|2022-05-04 04:25:00|24.88|22.51|24.88|22.51|24.95|22.57|24.85|22.49|0
1651638600000|2022-05-04 04:30:00|24.91|22.54|25.19|22.79|25.29|22.88|24.88|22.51|0
1651638900000|2022-05-04 04:35:00|25.21|22.81|25.27|22.86|25.28|22.88|25.13|22.74|0
1651639200000|2022-05-04 04:40:00|25.25|22.85|25.13|22.73|25.25|22.85|25.13|22.73|0
1651639500000|2022-05-04 04:45:00|25.1|22.71|25.06|22.68|25.11|22.72|25.03|22.65|0
1651639800000|2022-05-04 04:50:00|25.03|22.65|24.85|22.48|25.03|22.65|24.82|22.45|0
1651640100000|2022-05-04 04:55:00|24.88|22.51|24.72|22.37|24.88|22.51|24.66|22.31|0
1651640400000|2022-05-04 05:00:00|24.69|22.34|24.77|22.41|24.85|22.48|24.63|22.28|0
1651640700000|2022-05-04 05:05:00|24.78|22.42|25.09|22.7|25.12|22.73|24.72|22.37|0
1651641000000|2022-05-04 05:10:00|25.06|22.67|25|22.62|25.25|22.84|24.94|22.56|0
1651641300000|2022-05-04 05:15:00|25.01|22.63|25.34|22.93|25.4|22.98|24.72|22.36|0
1651641600000|2022-05-04 05:20:00|25.35|22.92|25.32|22.91|25.4|22.98|25.21|22.81|0
1651641900000|2022-05-04 05:25:00|25.34|22.92|25.46|23.04|25.46|23.04|25.27|22.87|0
1651642200000|2022-05-04 05:30:00|25.48|23.05|25.37|22.95|25.59|23.15|25.3|22.89|0
1651642500000|2022-05-04 05:35:00|25.33|22.92|25.27|22.86|25.37|22.95|25.24|22.84|0
1651642800000|2022-05-04 05:40:00|25.3|22.89|25.36|22.95|25.39|22.98|25.21|22.81|0
1651643100000|2022-05-04 05:45:00|25.33|22.92|25.46|23.03|25.46|23.03|25.24|22.83|0
1651643400000|2022-05-04 05:50:00|25.47|23.05|25.61|23.17|25.61|23.17|25.36|22.95|0
1651643700000|2022-05-04 05:55:00|25.63|23.19|25.8|23.34|25.86|23.4|25.58|23.14|0
1651644000000|2022-05-04 06:00:00|25.74|23.28|25.23|22.83|25.74|23.28|25.2|22.8|0
1651644300000|2022-05-04 06:05:00|25.2|22.8|25.55|23.11|25.73|23.28|25.11|22.72|0
1651644600000|2022-05-04 06:10:00|25.58|23.14|25.59|23.15|25.76|23.31|25.51|23.08|0
1651644900000|2022-05-04 06:15:00|25.61|23.17|25.97|23.49|26.02|23.54|25.54|23.11|0
1651645200000|2022-05-04 06:20:00|25.98|23.51|25.82|23.37|26.05|23.57|25.79|23.34|0
1651645500000|2022-05-04 06:25:00|25.84|23.38|25.6|23.16|25.86|23.39|25.51|23.08|0
1651645800000|2022-05-04 06:30:00|25.63|23.19|25.66|23.22|25.85|23.39|25.56|23.12|0
1651646100000|2022-05-04 06:35:00|25.65|23.21|25.85|23.39|25.85|23.39|25.6|23.16|0
1651646400000|2022-05-04 06:40:00|25.82|23.36|25.88|23.42|25.95|23.48|25.73|23.28|0
1651646700000|2022-05-04 06:45:00|25.91|23.45|25.85|23.39|25.98|23.5|25.72|23.27|0
1651647000000|2022-05-04 06:50:00|25.83|23.37|25.72|23.27|25.91|23.44|25.6|23.16|0
1651647300000|2022-05-04 06:55:00|25.74|23.29|25.85|23.39|25.94|23.47|25.72|23.27|0
1651647600000|2022-05-04 07:00:00|25.72|23.27|26.05|23.57|26.16|23.67|25.53|23.1|0
1651647900000|2022-05-04 07:05:00|25.95|23.55|26.76|24.36|26.9|24.5|25.88|23.48|0
1651648200000|2022-05-04 07:10:00|26.78|24.38|26.26|23.86|26.85|24.45|26.09|23.69|0
1651648500000|2022-05-04 07:15:00|26.23|23.83|25.7|23.3|26.36|23.96|25.38|22.98|0
1651648800000|2022-05-04 07:20:00|25.72|23.32|25.31|22.91|25.84|23.44|25.2|22.8|0
1651649100000|2022-05-04 07:25:00|25.34|22.94|25.4|23|25.42|23.02|24.83|22.46|0
1651649400000|2022-05-04 07:30:00|25.36|22.96|25.24|22.84|25.46|23.06|25.16|22.77|0
1651649700000|2022-05-04 07:35:00|25.21|22.81|25.34|22.94|25.43|23.03|25.04|22.66|0
1651650000000|2022-05-04 07:40:00|25.3|22.9|25.46|23.06|25.49|23.09|25.18|22.78|0
1651650300000|2022-05-04 07:45:00|25.47|23.07|25.73|23.33|25.82|23.42|25.47|23.07|0
1651650600000|2022-05-04 07:50:00|25.82|23.42|26.12|23.72|26.12|23.72|25.79|23.39|0
1651650900000|2022-05-04 07:55:00|26.18|23.78|26.05|23.65|26.21|23.81|26.02|23.62|0
1651651200000|2022-05-04 08:00:00|26.07|23.67|26.11|23.71|26.39|23.99|26.07|23.67|0
1651651500000|2022-05-04 08:05:00|26.1|23.7|26.51|24.11|26.54|24.14|25.99|23.59|0
1651651800000|2022-05-04 08:10:00|26.48|24.08|26.45|24.05|26.63|24.23|26.33|23.93|0
1651652100000|2022-05-04 08:15:00|26.43|24.03|26.17|23.77|26.48|24.08|26.14|23.74|0
1651652400000|2022-05-04 08:20:00|26.14|23.74|26.15|23.75|26.17|23.77|25.99|23.59|0
1651652700000|2022-05-04 08:25:00|26.14|23.74|26.54|24.14|26.57|24.17|26.14|23.74|0
1651653000000|2022-05-04 08:30:00|26.57|24.17|26.3|23.9|26.57|24.17|26.11|23.71|0
1651653300000|2022-05-04 08:35:00|26.29|23.89|26.26|23.86|26.35|23.95|26.12|23.72|0
1651653600000|2022-05-04 08:40:00|26.29|23.89|26.32|23.92|26.35|23.95|26.14|23.74|0
1651653900000|2022-05-04 08:45:00|26.29|23.89|26.44|24.04|26.56|24.16|26.2|23.8|0
1651654200000|2022-05-04 08:50:00|26.45|24.05|26.41|24.01|26.55|24.15|26.32|23.92|0
1651654500000|2022-05-04 08:55:00|26.42|24.02|26.38|23.98|26.58|24.18|26.31|23.91|0
1651654800000|2022-05-04 09:00:00|26.35|23.95|25.86|23.46|26.38|23.98|25.77|23.37|0
1651655100000|2022-05-04 09:05:00|25.77|23.37|25.84|23.44|25.98|23.58|25.74|23.34|0
1651655400000|2022-05-04 09:10:00|25.86|23.46|26.13|23.73|26.13|23.73|25.74|23.34|0
1651655700000|2022-05-04 09:15:00|26.1|23.7|25.98|23.58|26.16|23.76|25.98|23.58|0
1651656000000|2022-05-04 09:20:00|26.01|23.61|26.13|23.73|26.16|23.76|25.77|23.37|0
1651656300000|2022-05-04 09:25:00|26.1|23.7|26.28|23.88|26.31|23.91|26.04|23.64|0
1651656600000|2022-05-04 09:30:00|26.29|23.89|26.43|24.03|26.43|24.03|26.16|23.76|0
1651656900000|2022-05-04 09:35:00|26.4|24|26.29|23.89|26.4|24|26.23|23.83|0
1651657200000|2022-05-04 09:40:00|26.28|23.88|26.5|24.1|26.64|24.24|26.24|23.84|0
1651657500000|2022-05-04 09:45:00|26.52|24.12|26.52|24.12|26.61|24.21|26.4|24|0
1651657800000|2022-05-04 09:50:00|26.53|24.13|26.76|24.36|26.76|24.36|26.39|23.99|0
1651658100000|2022-05-04 09:55:00|26.79|24.39|27.07|24.67|27.1|24.7|26.75|24.35|0
1651658400000|2022-05-04 10:00:00|27.1|24.7|27.18|24.78|27.35|24.95|27.07|24.67|0
1651658700000|2022-05-04 10:05:00|27.17|24.77|27.2|24.8|27.32|24.92|27.04|24.64|0
1651659000000|2022-05-04 10:10:00|27.16|24.76|27.1|24.7|27.21|24.81|27.04|24.64|0
1651659300000|2022-05-04 10:15:00|27.13|24.73|27.22|24.82|27.26|24.86|27.07|24.67|0
1651659600000|2022-05-04 10:20:00|27.26|24.86|27.02|24.62|27.27|24.87|26.91|24.51|0
1651659900000|2022-05-04 10:25:00|27|24.6|26.66|24.26|27.07|24.67|26.66|24.26|0
1651660200000|2022-05-04 10:30:00|26.68|24.28|26.82|24.42|27.08|24.68|26.68|24.28|0
1651660500000|2022-05-04 10:35:00|26.83|24.43|27.2|24.8|27.41|25.01|26.38|23.98|0
1651660800000|2022-05-04 10:40:00|27.16|24.76|27.23|24.83|27.26|24.86|26.98|24.58|0
1651661100000|2022-05-04 10:45:00|27.26|24.86|27.78|25.38|27.94|25.54|27.04|24.64|0
1651661400000|2022-05-04 10:50:00|27.76|25.36|27.87|25.47|27.87|25.47|27.71|25.31|0
1651661700000|2022-05-04 10:55:00|27.9|25.5|27.84|25.44|28.16|25.76|27.65|25.25|0
1651662000000|2022-05-04 11:00:00|27.81|25.41|27.62|25.22|27.97|25.57|27.62|25.22|0
1651662300000|2022-05-04 11:05:00|27.6|25.2|27.63|25.23|27.69|25.29|27.55|25.15|0
1651662600000|2022-05-04 11:10:00|27.62|25.22|27.77|25.37|27.87|25.47|27.55|25.15|0
1651662900000|2022-05-04 11:15:00|27.8|25.4|27.95|25.55|28.03|25.63|27.8|25.4|0
1651663200000|2022-05-04 11:20:00|27.96|25.56|28.38|25.98|28.43|26.03|27.93|25.53|0
1651663500000|2022-05-04 11:25:00|28.39|25.99|28.47|26.07|28.54|26.14|28.3|25.9|0
1651663800000|2022-05-04 11:30:00|28.44|26.04|28.47|26.07|28.54|26.14|28.36|25.96|0
1651664100000|2022-05-04 11:35:00|28.44|26.04|28.28|25.88|28.47|26.07|28.21|25.81|0
1651664400000|2022-05-04 11:40:00|28.25|25.85|28.17|25.77|28.31|25.91|28.08|25.68|0
1651664700000|2022-05-04 11:45:00|28.2|25.8|28.14|25.74|28.27|25.87|28.11|25.71|0
1651665000000|2022-05-04 11:50:00|28.17|25.77|27.85|25.45|28.2|25.8|27.79|25.39|0
1651665300000|2022-05-04 11:55:00|27.88|25.48|27.85|25.45|27.9|25.5|27.78|25.38|0
1651665600000|2022-05-04 12:00:00|27.88|25.48|28.01|25.61|28.1|25.7|27.88|25.48|0
1651665900000|2022-05-04 12:05:00|28.04|25.64|28.13|25.73|28.24|25.84|28.01|25.61|0
1651666200000|2022-05-04 12:10:00|28.16|25.76|28.13|25.73|28.23|25.83|27.85|25.45|0
1651666500000|2022-05-04 12:15:00|28.16|25.76|27.94|25.54|28.16|25.76|27.84|25.44|0
1651666800000|2022-05-04 12:20:00|27.95|25.55|27.59|25.19|27.95|25.55|27.56|25.16|0
1651667100000|2022-05-04 12:25:00|27.56|25.16|27.78|25.38|27.81|25.41|27.46|25.06|0
1651667400000|2022-05-04 12:30:00|27.76|25.36|27.34|24.94|27.81|25.41|27.3|24.9|0
1651667700000|2022-05-04 12:35:00|27.3|24.9|27.33|24.93|27.4|25|27.21|24.81|0
1651668000000|2022-05-04 12:40:00|27.3|24.9|27.3|24.9|27.3|24.9|27.05|24.65|0
1651668300000|2022-05-04 12:45:00|27.27|24.87|27.02|24.62|27.36|24.96|26.99|24.59|0
1651668600000|2022-05-04 12:50:00|26.96|24.56|27.02|24.62|27.14|24.74|26.9|24.5|0
1651668900000|2022-05-04 12:55:00|26.99|24.59|26.63|24.23|27.14|24.74|26.63|24.23|0
1651669200000|2022-05-04 13:00:00|26.6|24.2|26.85|24.45|26.91|24.51|26.54|24.14|0
1651669500000|2022-05-04 13:05:00|26.81|24.41|26.91|24.51|27|24.6|26.72|24.32|0
1651669800000|2022-05-04 13:10:00|26.87|24.47|26.54|24.14|26.87|24.47|26.38|23.98|0
1651670100000|2022-05-04 13:15:00|26.51|24.11|26.69|24.29|26.78|24.38|26.51|24.11|0
1651670400000|2022-05-04 13:20:00|26.66|24.26|26.86|24.46|26.96|24.56|26.66|24.26|0
1651670700000|2022-05-04 13:25:00|26.87|24.47|26.44|24.04|27.03|24.63|26.44|24.04|0
1651671000000|2022-05-04 13:30:00|26.5|24.1|25.6|23.2|26.53|24.13|25.48|23.08|0
1651671300000|2022-05-04 13:35:00|25.51|23.11|25.74|23.34|26.1|23.7|25.51|23.11|0
1651671600000|2022-05-04 13:40:00|25.68|23.28|26.25|23.85|26.44|24.04|25.6|23.2|0
1651671900000|2022-05-04 13:45:00|26.47|24.07|26.74|24.34|26.93|24.53|26.13|23.73|0
1651672200000|2022-05-04 13:50:00|26.71|24.31|25.23|22.83|26.71|24.31|25.2|22.8|0
1651672500000|2022-05-04 13:55:00|25.05|22.66|24.76|22.4|25.56|23.16|24.74|22.39|0
1651672800000|2022-05-04 14:00:00|24.74|22.39|24.03|21.74|24.89|22.52|23.43|21.2|0
1651673100000|2022-05-04 14:05:00|24.09|21.8|23.56|21.31|24.15|21.85|23.41|21.18|0
1651673400000|2022-05-04 14:10:00|23.64|21.39|23.23|21.02|24.15|21.85|23.23|21.02|0
1651673700000|2022-05-04 14:15:00|23.06|20.86|23.18|20.97|23.44|21.21|22.72|20.55|0
1651674000000|2022-05-04 14:20:00|23.23|21.02|23.39|21.16|23.66|21.4|23.03|20.84|0
1651674300000|2022-05-04 14:25:00|23.35|21.12|23.62|21.37|24.09|21.79|23.2|20.99|0
1651674600000|2022-05-04 14:30:00|23.67|21.42|22.68|20.52|23.85|21.58|22.49|20.34|0
1651674900000|2022-05-04 14:35:00|22.74|20.58|23.69|21.44|23.74|21.48|22.68|20.52|0
1651675200000|2022-05-04 14:40:00|23.66|21.41|23.75|21.49|24.08|21.79|23.55|21.3|0
1651675500000|2022-05-04 14:45:00|23.81|21.54|23.75|21.49|24.23|21.92|23.63|21.38|0
1651675800000|2022-05-04 14:50:00|23.81|21.54|23.4|21.17|23.81|21.54|23.14|20.93|0
1651676100000|2022-05-04 14:55:00|23.43|21.2|22.53|20.38|23.78|21.51|22.42|20.28|0
1651676400000|2022-05-04 15:00:00|22.59|20.44|22.22|20.1|22.82|20.64|21.99|19.9|0
1651676700000|2022-05-04 15:05:00|22.25|20.13|22.64|20.49|22.7|20.54|22.1|20|0
1651677000000|2022-05-04 15:10:00|22.67|20.51|21.77|19.7|22.73|20.56|21.58|19.52|0
1651677300000|2022-05-04 15:15:00|21.74|19.67|22.07|19.97|22.07|19.97|21.57|19.52|0
1651677600000|2022-05-04 15:20:00|22.02|19.92|22.53|20.39|22.73|20.57|21.48|19.43|0
1651677900000|2022-05-04 15:25:00|22.56|20.41|22.45|20.31|22.78|20.61|22.08|19.98|0
1651678200000|2022-05-04 15:30:00|22.36|20.23|22|19.9|22.49|20.35|21.78|19.7|0
1651678500000|2022-05-04 15:35:00|21.94|19.85|22.42|20.28|22.42|20.28|21.72|19.65|0
1651678800000|2022-05-04 15:40:00|22.36|20.23|22.56|20.41|22.7|20.54|22.28|20.16|0
1651679100000|2022-05-04 15:45:00|22.52|20.37|23.48|21.24|23.48|21.24|22.39|20.26|0
1651679400000|2022-05-04 15:50:00|23.42|21.19|23.35|21.13|23.51|21.27|22.86|20.68|0
1651679700000|2022-05-04 15:55:00|23.44|21.21|22.97|20.79|23.47|21.24|22.75|20.58|0
1651680000000|2022-05-04 16:00:00|22.92|20.73|22.5|20.36|23.06|20.87|22.47|20.33|0
1651680300000|2022-05-04 16:05:00|22.47|20.33|22.99|20.8|23.07|20.88|22.44|20.31|0
1651680600000|2022-05-04 16:10:00|22.93|20.75|22.84|20.67|22.96|20.77|22.53|20.38|0
1651680900000|2022-05-04 16:15:00|22.89|20.71|23.48|21.25|23.6|21.35|22.58|20.43|0
1651681200000|2022-05-04 16:20:00|23.57|21.33|24.32|22|24.65|22.3|23.57|21.33|0
1651681500000|2022-05-04 16:25:00|24.35|22.03|25.15|22.75|25.24|22.84|24.13|21.84|0
1651681800000|2022-05-04 16:30:00|25.13|22.74|25.14|22.75|25.33|22.93|24.96|22.58|0
1651682100000|2022-05-04 16:35:00|25.08|22.69|25.85|23.45|25.85|23.45|25.08|22.69|0
1651682400000|2022-05-04 16:40:00|25.8|23.4|25.53|23.13|25.89|23.49|25.29|22.89|0
1651682700000|2022-05-04 16:45:00|25.59|23.19|25.29|22.89|25.59|23.19|24.96|22.58|0
1651683000000|2022-05-04 16:50:00|25.26|22.86|25.92|23.52|25.92|23.52|24.96|22.58|0
1651683300000|2022-05-04 16:55:00|25.98|23.58|26.32|23.92|26.35|23.95|25.5|23.1|0
1651683600000|2022-05-04 17:00:00|26.35|23.95|26.58|24.18|27.89|25.49|26.19|23.79|0
1651683900000|2022-05-04 17:05:00|26.61|24.21|26.2|23.8|26.78|24.38|25.73|23.33|0
1651684200000|2022-05-04 17:10:00|26.13|23.73|25.82|23.42|26.13|23.73|25.34|22.94|0
1651684500000|2022-05-04 17:15:00|25.85|23.45|26.06|23.66|26.28|23.88|25.85|23.45|0
1651684800000|2022-05-04 17:20:00|26.12|23.72|26.14|23.74|26.46|24.06|25.82|23.42|0
1651685100000|2022-05-04 17:25:00|26.15|23.75|25.82|23.42|26.31|23.91|25.76|23.36|0
1651685400000|2022-05-04 17:30:00|25.85|23.45|26.21|23.81|26.27|23.87|25.46|23.06|0
1651685700000|2022-05-04 17:35:00|26.27|23.87|25.91|23.51|26.53|24.13|25.41|23.01|0
1651686000000|2022-05-04 17:40:00|25.88|23.48|26.21|23.81|26.27|23.87|25.7|23.3|0
1651686300000|2022-05-04 17:45:00|26.24|23.84|25.89|23.49|26.27|23.87|25.89|23.49|0
1651686600000|2022-05-04 17:50:00|25.87|23.47|25.96|23.56|26.03|23.63|25.66|23.26|0
1651686900000|2022-05-04 17:55:00|25.9|23.5|26.77|24.37|27.77|25.37|25.8|23.4|0
1651687200000|2022-05-04 18:00:00|26.87|24.47|27.88|25.48|29.25|26.85|25.59|23.19|0
1651687500000|2022-05-04 18:05:00|28.12|25.72|26.2|23.8|29.02|26.62|24.75|22.4|0
1651687800000|2022-05-04 18:10:00|26.45|24.05|26.28|23.88|27.32|24.92|25.58|23.18|0
1651688100000|2022-05-04 18:15:00|26.32|23.92|24.76|22.4|26.45|24.05|24.3|21.99|0
1651688400000|2022-05-04 18:20:00|24.73|22.37|25.75|23.35|26.05|23.65|23.6|21.35|0
1651688700000|2022-05-04 18:25:00|25.69|23.29|27.25|24.85|29.56|27.16|25.4|23|0
1651689000000|2022-05-04 18:30:00|27.32|24.92|22.9|20.72|27.83|25.43|22.5|20.36|0
1651689300000|2022-05-04 18:35:00|22.87|20.69|25.59|23.19|25.81|23.41|22.27|20.15|0
1651689600000|2022-05-04 18:40:00|25.13|22.74|27.74|25.34|28.66|26.26|24.21|21.9|0
1651689900000|2022-05-04 18:45:00|27.61|25.21|31|28.6|35.73|33.33|27.61|25.21|0
1651690200000|2022-05-04 18:50:00|31.46|29.06|33.83|31.43|33.87|31.47|30.53|28.13|0
1651690500000|2022-05-04 18:55:00|33.91|31.51|33.66|31.26|34.63|32.23|33.01|30.61|0
1651690800000|2022-05-04 19:00:00|33.81|31.41|32.96|30.56|35.1|32.7|31.95|29.55|0
1651691100000|2022-05-04 19:05:00|32.94|30.54|34.03|31.63|34.45|32.05|32.59|30.19|0
1651691400000|2022-05-04 19:10:00|34.14|31.74|35.72|33.32|36.99|34.59|34.14|31.74|0
1651691700000|2022-05-04 19:15:00|35.61|33.21|34.9|32.5|37.05|34.65|34.51|32.11|0
1651692000000|2022-05-04 19:20:00|34.98|32.58|36.4|34|36.44|34.04|34.82|32.42|0
1651692300000|2022-05-04 19:25:00|36.32|33.92|36.5|34.1|37.74|35.34|36.32|33.92|0
1651692600000|2022-05-04 19:30:00|36.78|34.38|38.28|35.88|40.18|37.78|36.58|34.18|0
1651692900000|2022-05-04 19:35:00|38.32|35.92|38.4|36|38.66|36.26|37.31|34.91|0
1651693200000|2022-05-04 19:40:00|38.36|35.96|39.35|36.95|39.39|36.99|37.44|35.04|0
1651693500000|2022-05-04 19:45:00|39.18|36.78|40.26|37.86|40.26|37.86|38.33|35.93|0
1651693800000|2022-05-04 19:50:00|40.52|38.12|40.52|38.12|41.6|39.2|38.88|36.48|0
1651694100000|2022-05-04 19:55:00|40.19|37.79|40.49|38.09|40.98|38.58|39.58|37.18|0
1651694400000|2022-05-04 20:00:00|40.19|37.79|40.1|37.7|40.54|38.14|40.06|37.66|0
1651694700000|2022-05-04 20:05:00|40.01|37.61|40.14|37.74|40.53|38.13|40.01|37.61|0
1651695000000|2022-05-04 20:10:00|40.18|37.78|40.24|37.84|40.31|37.91|39.49|37.09|0
1651695300000|2022-05-04 20:15:00|40.27|37.47|40.23|37.43|40.49|37.69|40.14|37.34|0
1651695600000|2022-05-04 20:20:00|40.27|37.47|40.22|37.42|40.62|37.82|40.22|37.42|0
1651695900000|2022-05-04 20:25:00|40.27|37.47|40.14|37.34|40.53|37.73|40.14|37.34|0
1651696200000|2022-05-04 20:30:00|40.01|37.21|39.88|37.08|40.14|37.34|39.88|37.08|0
1651696500000|2022-05-04 20:35:00|39.92|37.12|40|37.2|40.05|37.25|39.75|36.95|0
1651696800000|2022-05-04 20:40:00|39.98|37.18|40|37.2|40.07|37.27|39.88|37.08|0
1651697100000|2022-05-04 20:45:00|39.96|37.16|39.79|36.99|40.05|37.25|39.74|36.94|0
1651697400000|2022-05-04 20:50:00|39.83|37.03|39.87|37.07|40|37.2|39.76|36.96|0
1651697700000|2022-05-04 20:55:00|39.83|37.03|39.8|37|39.91|37.11|39.74|36.94|0
1651698000000|2022-05-04 21:00:00|39.88|37.08|40.12|37.32|40.19|37.39|39.84|37.04|0
1651698300000|2022-05-04 21:05:00|40.18|37.38|40.19|37.39|40.32|37.52|40.13|37.33|0
1651698600000|2022-05-04 21:10:00|40.21|37.41|40.27|37.47|40.28|37.48|40.2|37.4|0
1651698900000|2022-05-04 21:15:00|40.28|37.48|40.38|37.58|40.39|37.59|40.27|37.47|0
1651699200000|2022-05-04 21:20:00|40.4|37.6|40.32|37.52|40.4|37.6|40.3|37.5|0
1651699500000|2022-05-04 21:25:00|40.31|37.51|40.4|37.6|40.4|37.6|40.26|37.46|0
1651699800000|2022-05-04 21:30:00|40.43|37.63|40.46|37.66|40.49|37.69|40.43|37.63|0
1651700100000|2022-05-04 21:35:00|40.44|37.64|40.44|37.64|40.44|37.64|40.43|37.63|0
1651700400000|2022-05-04 21:40:00|40.43|37.63|40.29|37.49|40.43|37.63|40.29|37.49|0
1651700700000|2022-05-04 21:45:00|40.3|37.5|40.36|37.56|40.4|37.6|40.3|37.5|0
1651701000000|2022-05-04 21:50:00|40.37|37.57|40.33|37.53|40.39|37.59|40.33|37.53|0
1651701300000|2022-05-04 21:55:00|40.32|37.52|40.31|37.51|40.34|37.54|40.26|37.46|0
1651701600000|2022-05-04 22:00:00|40.48|37.68|40.61|37.81|40.67|37.87|40.17|37.37|0
1651701900000|2022-05-04 22:05:00|40.59|37.79|40.58|37.78|40.67|37.87|40.43|37.63|0
1651702200000|2022-05-04 22:10:00|40.54|37.74|40.93|38.13|41.02|38.22|40.47|37.67|0
1651702500000|2022-05-04 22:15:00|40.91|38.11|41.28|38.48|41.28|38.48|40.91|38.11|0
1651702800000|2022-05-04 22:20:00|41.33|38.53|41.35|38.55|41.59|38.79|41.26|38.46|0
1651703100000|2022-05-04 22:25:00|41.33|38.53|41.19|38.39|41.37|38.57|41.13|38.33|0
1651703400000|2022-05-04 22:30:00|41.24|38.44|40.71|37.91|41.24|38.44|40.62|37.82|0
1651703700000|2022-05-04 22:35:00|40.66|37.86|40.27|37.47|40.66|37.86|40.14|37.34|0
1651704000000|2022-05-04 22:40:00|40.23|37.43|39.88|37.08|40.23|37.43|39.8|37|0
1651704300000|2022-05-04 22:45:00|39.93|37.13|39.92|37.12|40.05|37.25|39.88|37.08|0
1651704600000|2022-05-04 22:50:00|39.97|37.17|40.09|37.29|40.14|37.34|39.97|37.17|0
1651704900000|2022-05-04 22:55:00|40.12|37.32|40.01|37.21|40.22|37.42|39.96|37.16|0
1651705200000|2022-05-04 23:00:00|40.05|37.25|40.22|37.42|40.29|37.49|40.01|37.21|0
1651705500000|2022-05-04 23:05:00|40.26|37.46|40.31|37.51|40.39|37.59|40.18|37.38|0
1651705800000|2022-05-04 23:10:00|40.35|37.55|40.35|37.55|40.52|37.72|40.31|37.51|0
1651706100000|2022-05-04 23:15:00|40.3|37.5|40.26|37.46|40.39|37.59|40.22|37.42|0
1651706400000|2022-05-04 23:20:00|40.3|37.5|40.13|37.33|40.3|37.5|40.04|37.24|0
1651706700000|2022-05-04 23:25:00|40.09|37.29|40.08|37.28|40.17|37.37|40.04|37.24|0
1651707000000|2022-05-04 23:30:00|40.13|37.33|39.95|37.15|40.13|37.33|39.91|37.11|0
1651707300000|2022-05-04 23:35:00|40|37.2|39.78|36.98|40.17|37.37|39.74|36.94|0
1651707600000|2022-05-04 23:40:00|39.74|36.94|39.95|37.15|40|37.2|39.74|36.94|0
1651707900000|2022-05-04 23:45:00|39.93|37.13|39.88|37.08|39.99|37.19|39.86|37.06|0
1651708200000|2022-05-04 23:50:00|39.91|37.11|40.21|37.41|40.21|37.41|39.91|37.11|0
1651708500000|2022-05-04 23:55:00|40.16|37.36|40.12|37.32|40.25|37.45|40.08|37.28|0
1651708800000|2022-05-05 00:00:00|40.16|37.36|40.16|37.36|40.33|37.53|40.08|37.28|0
1651709100000|2022-05-05 00:05:00|40.2|37.4|40.07|37.27|40.22|37.42|39.9|37.1|0
1651709400000|2022-05-05 00:10:00|40.05|37.25|40.01|37.21|40.2|37.4|39.9|37.1|0
1651709700000|2022-05-05 00:15:00|39.99|37.19|40.16|37.36|40.16|37.36|39.94|37.14|0
1651710000000|2022-05-05 00:20:00|40.11|37.31|40.72|37.92|41.07|38.27|40.05|37.25|0
1651710300000|2022-05-05 00:25:00|40.76|37.96|40.41|37.61|40.89|38.09|40.41|37.61|0
1651710600000|2022-05-05 00:30:00|40.46|37.66|40.89|38.09|41.02|38.22|40.41|37.61|0
1651710900000|2022-05-05 00:35:00|40.91|38.11|40.89|38.09|41.02|38.22|40.76|37.96|0
1651711200000|2022-05-05 00:40:00|40.87|38.07|40.67|37.87|40.89|38.09|40.63|37.83|0
1651711500000|2022-05-05 00:45:00|40.71|37.91|40.93|38.13|41.06|38.26|40.67|37.87|0
1651711800000|2022-05-05 00:50:00|40.89|38.09|40.78|37.98|40.93|38.13|40.71|37.91|0
1651712100000|2022-05-05 00:55:00|40.8|38|40.95|38.15|41.02|38.22|40.67|37.87|0
1651712400000|2022-05-05 01:00:00|40.97|38.17|40.93|38.13|41.1|38.3|40.9|38.1|0
1651712700000|2022-05-05 01:05:00|40.97|38.17|40.88|38.08|41.1|38.3|40.88|38.08|0
1651713000000|2022-05-05 01:10:00|40.86|38.06|40.84|38.04|40.97|38.17|40.84|38.04|0
1651713300000|2022-05-05 01:15:00|40.88|38.08|40.79|37.99|40.88|38.08|40.53|37.73|0
1651713600000|2022-05-05 01:20:00|40.83|38.03|41.18|38.38|41.18|38.38|40.75|37.95|0
1651713900000|2022-05-05 01:25:00|41.23|38.43|42.81|40.01|42.86|40.06|41.18|38.38|0
1651714200000|2022-05-05 01:30:00|42.72|39.92|42.54|39.74|43.13|40.33|42.5|39.7|0
1651714500000|2022-05-05 01:35:00|42.52|39.72|42.54|39.74|42.61|39.81|42.38|39.58|0
1651714800000|2022-05-05 01:40:00|42.52|39.72|42|39.2|42.58|39.78|41.87|39.07|0
1651715100000|2022-05-05 01:45:00|42.05|39.25|41.69|38.89|42.14|39.34|41.6|38.8|0
1651715400000|2022-05-05 01:50:00|41.67|38.87|41.51|38.71|41.69|38.89|41.47|38.67|0
1651715700000|2022-05-05 01:55:00|41.56|38.76|41.78|38.98|41.86|39.06|41.56|38.76|0
1651716000000|2022-05-05 02:00:00|41.8|39|41.55|38.75|41.82|39.02|41.53|38.73|0
1651716300000|2022-05-05 02:05:00|41.53|38.73|41.73|38.93|41.77|38.97|41.49|38.69|0
1651716600000|2022-05-05 02:10:00|41.75|38.95|41.68|38.88|41.86|39.06|41.59|38.79|0
1651716900000|2022-05-05 02:15:00|41.66|38.86|41.73|38.93|41.77|38.97|41.64|38.84|0
1651717200000|2022-05-05 02:20:00|41.68|38.88|41.28|38.48|41.68|38.88|41.2|38.4|0
1651717500000|2022-05-05 02:25:00|41.26|38.46|41.5|38.7|41.5|38.7|41.2|38.4|0
1651717800000|2022-05-05 02:30:00|41.52|38.72|41.39|38.59|41.59|38.79|41.37|38.57|0
1651718100000|2022-05-05 02:35:00|41.37|38.57|41.46|38.66|41.46|38.66|41.24|38.44|0
1651718400000|2022-05-05 02:40:00|41.41|38.61|41.56|38.76|41.56|38.76|41.41|38.61|0
1651718700000|2022-05-05 02:45:00|41.54|38.74|41.58|38.78|41.58|38.78|41.41|38.61|0
1651719000000|2022-05-05 02:50:00|41.56|38.76|41.52|38.72|41.72|38.92|41.49|38.69|0
1651719300000|2022-05-05 02:55:00|41.49|38.69|41.36|38.56|41.63|38.83|41.36|38.56|0
1651719600000|2022-05-05 03:00:00|41.45|38.65|41.67|38.87|41.85|39.05|41.45|38.65|0
1651719900000|2022-05-05 03:05:00|41.71|38.91|42.02|39.22|42.02|39.22|41.54|38.74|0
1651720200000|2022-05-05 03:10:00|42.07|39.27|41.93|39.13|42.07|39.27|41.8|39|0
1651720500000|2022-05-05 03:15:00|41.98|39.18|42.24|39.44|42.24|39.44|41.93|39.13|0
1651720800000|2022-05-05 03:20:00|42.2|39.4|42.11|39.31|42.24|39.44|42.02|39.22|0
1651721100000|2022-05-05 03:25:00|42.15|39.35|42.37|39.57|42.37|39.57|42.1|39.3|0
1651721400000|2022-05-05 03:30:00|42.33|39.53|42.06|39.26|42.33|39.53|42.01|39.21|0
1651721700000|2022-05-05 03:35:00|42.03|39.23|42.01|39.21|42.24|39.44|42.01|39.21|0
1651722000000|2022-05-05 03:40:00|41.99|39.19|42.14|39.34|42.23|39.43|41.99|39.19|0
1651722300000|2022-05-05 03:45:00|42.12|39.32|42.16|39.36|42.19|39.39|42.05|39.25|0
1651722600000|2022-05-05 03:50:00|42.14|39.34|42.05|39.25|42.23|39.43|42.01|39.21|0
1651722900000|2022-05-05 03:55:00|42.07|39.27|42.14|39.34|42.16|39.36|42.01|39.21|0
1651723200000|2022-05-05 04:00:00|42.09|39.29|42.23|39.43|42.23|39.43|42.09|39.29|0
1651723500000|2022-05-05 04:05:00|42.14|39.34|42.14|39.34|42.18|39.38|42.09|39.29|0
1651723800000|2022-05-05 04:10:00|42.09|39.29|42.16|39.36|42.18|39.38|42.07|39.27|0
1651724100000|2022-05-05 04:15:00|42.18|39.38|42.11|39.31|42.18|39.38|42.05|39.25|0
1651724400000|2022-05-05 04:20:00|42.13|39.33|42.13|39.33|42.13|39.33|42.09|39.29|0
1651724700000|2022-05-05 04:25:00|42.22|39.42|42.13|39.33|42.27|39.47|42.11|39.31|0
1651725000000|2022-05-05 04:30:00|42.18|39.38|42.22|39.42|42.26|39.46|42.08|39.28|0
1651725300000|2022-05-05 04:35:00|42.19|39.39|42.53|39.73|42.58|39.78|42.19|39.39|0
1651725600000|2022-05-05 04:40:00|42.48|39.68|42.77|39.97|42.82|40.02|42.44|39.64|0
1651725900000|2022-05-05 04:45:00|42.75|39.95|42.84|40.04|42.84|40.04|42.73|39.93|0
1651726200000|2022-05-05 04:50:00|42.8|40|42.89|40.09|42.95|40.15|42.75|39.95|0
1651726500000|2022-05-05 04:55:00|42.84|40.04|43.06|40.26|43.06|40.26|42.84|40.04|0
1651726800000|2022-05-05 05:00:00|43.09|40.29|42.97|40.17|43.25|40.45|42.97|40.17|0
1651727100000|2022-05-05 05:05:00|42.88|40.08|42.61|39.81|42.93|40.13|42.52|39.72|0
1651727400000|2022-05-05 05:10:00|42.57|39.77|43.06|40.26|43.06|40.26|42.57|39.77|0
1651727700000|2022-05-05 05:15:00|43.11|40.31|43.15|40.35|43.2|40.4|43.06|40.26|0
1651728000000|2022-05-05 05:20:00|43.1|40.3|43.15|40.35|43.65|40.85|43.06|40.26|0
1651728300000|2022-05-05 05:25:00|43.17|40.37|42.97|40.17|43.19|40.39|42.88|40.08|0
1651728600000|2022-05-05 05:30:00|42.99|40.19|43.28|40.48|43.28|40.48|42.96|40.16|0
1651728900000|2022-05-05 05:35:00|43.33|40.53|43.26|40.46|43.69|40.89|43.19|40.39|0
1651729200000|2022-05-05 05:40:00|43.23|40.43|43.37|40.57|43.46|40.66|43.19|40.39|0
1651729500000|2022-05-05 05:45:00|43.23|40.43|42.8|40|43.28|40.48|42.51|39.71|0
1651729800000|2022-05-05 05:50:00|42.82|40.02|42.96|40.16|43.09|40.29|42.64|39.84|0
1651730100000|2022-05-05 05:55:00|43|40.2|43.32|40.52|43.32|40.52|42.91|40.11|0
1651730400000|2022-05-05 06:00:00|43.36|40.56|43.04|40.24|43.5|40.7|42.86|40.06|0
1651730700000|2022-05-05 06:05:00|42.98|40.18|42.64|39.84|42.98|40.18|42.59|39.79|0
1651731000000|2022-05-05 06:10:00|42.68|39.88|42.95|40.15|43.36|40.56|42.64|39.84|0
1651731300000|2022-05-05 06:15:00|42.86|40.06|43.18|40.38|43.36|40.56|42.82|40.02|0
1651731600000|2022-05-05 06:20:00|43.2|40.4|42.59|39.79|43.27|40.47|42.5|39.7|0
1651731900000|2022-05-05 06:25:00|42.54|39.74|41.43|38.63|42.68|39.88|41.21|38.41|0
1651732200000|2022-05-05 06:30:00|41.39|38.59|41.43|38.63|41.47|38.67|40.99|38.19|0
1651732500000|2022-05-05 06:35:00|41.47|38.67|41.08|38.28|41.47|38.67|41.03|38.23|0
1651732800000|2022-05-05 06:40:00|41.12|38.32|40.99|38.19|41.36|38.56|40.95|38.15|0
1651733100000|2022-05-05 06:45:00|41.03|38.23|41.03|38.23|41.21|38.41|40.9|38.1|0
1651733400000|2022-05-05 06:50:00|41.05|38.25|40.9|38.1|41.25|38.45|40.9|38.1|0
1651733700000|2022-05-05 06:55:00|40.99|38.19|40.44|37.64|41.2|38.4|40.38|37.58|0
1651734000000|2022-05-05 07:00:00|40.64|37.84|40.77|37.97|40.9|38.1|39.99|37.19|0
1651734300000|2022-05-05 07:05:00|40.61|38.21|40.39|37.99|40.65|38.25|39.81|37.41|0
1651734600000|2022-05-05 07:10:00|40.26|37.86|39.28|36.88|40.35|37.95|39.23|36.83|0
1651734900000|2022-05-05 07:15:00|39.19|36.79|38.81|36.41|39.36|36.96|38.77|36.37|0
1651735200000|2022-05-05 07:20:00|38.79|36.39|38.61|36.21|40.29|37.89|38.12|35.72|0
1651735500000|2022-05-05 07:25:00|38.57|36.17|38.48|36.08|39.07|36.67|38.4|36|0
1651735800000|2022-05-05 07:30:00|38.57|36.17|38.69|36.29|39.15|36.75|38.57|36.17|0
1651736100000|2022-05-05 07:35:00|38.21|35.81|37.68|35.28|38.67|36.27|37.64|35.24|0
1651736400000|2022-05-05 07:40:00|37.72|35.32|38.38|35.98|38.42|36.02|37.68|35.28|0
1651736700000|2022-05-05 07:45:00|38.36|35.96|38.63|36.23|38.8|36.4|38.17|35.77|0
1651737000000|2022-05-05 07:50:00|38.52|36.12|38.88|36.48|39.13|36.73|38.46|36.06|0
1651737300000|2022-05-05 07:55:00|38.92|36.52|38.96|36.56|39.05|36.65|38.42|36.02|0
1651737600000|2022-05-05 08:00:00|38.94|36.54|38.5|36.1|39.26|36.86|38.29|35.89|0
1651737900000|2022-05-05 08:05:00|38.54|36.14|38.14|35.74|38.75|36.35|38.08|35.68|0
1651738200000|2022-05-05 08:10:00|38.12|35.72|37.96|35.56|38.62|36.22|37.85|35.45|0
1651738500000|2022-05-05 08:15:00|38|35.6|38.29|35.89|38.72|36.32|37.95|35.55|0
1651738800000|2022-05-05 08:20:00|38.26|35.86|38.7|36.3|38.76|36.36|38.26|35.86|0
1651739100000|2022-05-05 08:25:00|38.62|36.22|37.83|35.43|38.62|36.22|37.75|35.35|0
1651739400000|2022-05-05 08:30:00|37.85|35.45|37.31|34.91|37.87|35.47|37.29|34.89|0
1651739700000|2022-05-05 08:35:00|37.29|34.89|37.29|34.89|37.5|35.1|37.25|34.85|0
1651740000000|2022-05-05 08:40:00|37.25|34.85|36.52|34.12|37.29|34.89|36.32|33.92|0
1651740300000|2022-05-05 08:45:00|36.54|34.14|36.76|34.36|36.84|34.44|36.28|33.88|0
1651740600000|2022-05-05 08:50:00|36.8|34.4|36.84|34.44|37.09|34.69|36.72|34.32|0
1651740900000|2022-05-05 08:55:00|36.78|34.38|37|34.6|37|34.6|36.36|33.96|0
1651741200000|2022-05-05 09:00:00|36.96|34.56|37.08|34.68|37.16|34.76|36.86|34.46|0
1651741500000|2022-05-05 09:05:00|37.1|34.7|37.12|34.72|37.16|34.76|36.88|34.48|0
1651741800000|2022-05-05 09:10:00|37.1|34.7|37.61|35.21|37.69|35.29|37.1|34.7|0
1651742100000|2022-05-05 09:15:00|37.59|35.19|37.73|35.33|37.81|35.41|37.53|35.13|0
1651742400000|2022-05-05 09:20:00|37.71|35.31|37|34.6|37.77|35.37|36.88|34.48|0
1651742700000|2022-05-05 09:25:00|36.96|34.56|36.95|34.55|37.48|35.08|36.95|34.55|0
1651743000000|2022-05-05 09:30:00|37.12|34.72|36.85|34.45|37.24|34.84|36.61|34.21|0
1651743300000|2022-05-05 09:35:00|36.83|34.43|36.71|34.31|37.11|34.71|36.63|34.23|0
1651743600000|2022-05-05 09:40:00|36.79|34.39|37.48|35.08|37.48|35.08|36.16|33.76|0
1651743900000|2022-05-05 09:45:00|37.44|35.04|37.19|34.79|37.44|35.04|37.05|34.65|0
1651744200000|2022-05-05 09:50:00|37.17|34.77|37.41|35.01|37.64|35.24|37.13|34.73|0
1651744500000|2022-05-05 09:55:00|37.39|34.99|37.52|35.12|37.93|35.53|37.39|34.99|0
1651744800000|2022-05-05 10:00:00|37.56|35.16|38.13|35.73|38.13|35.73|37.39|34.99|0
1651745100000|2022-05-05 10:05:00|38.17|35.77|37.91|35.51|38.54|36.14|37.72|35.32|0
1651745400000|2022-05-05 10:10:00|37.93|35.53|38.18|35.78|38.24|35.84|37.87|35.47|0
1651745700000|2022-05-05 10:15:00|38.14|35.74|37.58|35.18|38.14|35.74|37.56|35.16|0
1651746000000|2022-05-05 10:20:00|37.48|35.08|37.84|35.44|38.15|35.75|37.19|34.79|0
1651746300000|2022-05-05 10:25:00|37.89|35.49|38.05|35.65|38.17|35.77|37.68|35.28|0
1651746600000|2022-05-05 10:30:00|38.01|35.61|37.59|35.19|38.11|35.71|37.39|34.99|0
1651746900000|2022-05-05 10:35:00|37.55|35.15|37.76|35.36|37.78|35.38|37.47|35.07|0
1651747200000|2022-05-05 10:40:00|37.8|35.4|37.39|34.99|37.84|35.44|37.31|34.91|0
1651747500000|2022-05-05 10:45:00|37.43|35.03|37.76|35.36|37.8|35.4|37.35|34.95|0
1651747800000|2022-05-05 10:50:00|37.71|35.31|37.67|35.27|38.08|35.68|37.63|35.23|0
1651748100000|2022-05-05 10:55:00|37.63|35.23|36.53|34.13|37.63|35.23|36.53|34.13|0
1651748400000|2022-05-05 11:00:00|36.51|34.11|37.18|34.78|37.26|34.86|36.47|34.07|0
1651748700000|2022-05-05 11:05:00|37.14|34.74|37.87|35.47|37.96|35.56|37.1|34.7|0
1651749000000|2022-05-05 11:10:00|37.85|35.45|37.95|35.55|38.33|35.93|37.58|35.18|0
1651749300000|2022-05-05 11:15:00|37.87|35.47|36.76|34.36|38.16|35.76|36.7|34.3|0
1651749600000|2022-05-05 11:20:00|36.78|34.38|36.46|34.06|36.9|34.5|36.34|33.94|0
1651749900000|2022-05-05 11:25:00|36.42|34.02|35.98|33.58|36.62|34.22|35.94|33.54|0
1651750200000|2022-05-05 11:30:00|35.95|33.55|36.17|33.77|36.25|33.85|35.78|33.38|0
1651750500000|2022-05-05 11:35:00|36.19|33.79|36.29|33.89|36.78|34.38|36.01|33.61|0
1651750800000|2022-05-05 11:40:00|36.27|33.87|36.99|34.59|37.05|34.65|35.98|33.58|0
1651751100000|2022-05-05 11:45:00|37.01|34.61|37.07|34.67|37.3|34.9|36.85|34.45|0
1651751400000|2022-05-05 11:50:00|37.09|34.69|37.01|34.61|37.54|35.14|36.97|34.57|0
1651751700000|2022-05-05 11:55:00|37.05|34.65|36.13|33.73|37.37|34.97|36.01|33.61|0
1651752000000|2022-05-05 12:00:00|36.17|33.77|36.29|33.89|36.41|34.01|35.93|33.53|0
1651752300000|2022-05-05 12:05:00|36.25|33.85|36.73|34.33|36.81|34.41|36.17|33.77|0
1651752600000|2022-05-05 12:10:00|36.77|34.37|37.02|34.62|37.1|34.7|36.71|34.31|0
1651752900000|2022-05-05 12:15:00|37.06|34.66|36.73|34.33|37.06|34.66|36.57|34.17|0
1651753200000|2022-05-05 12:20:00|36.77|34.37|35.89|33.49|37.1|34.7|35.85|33.45|0
1651753500000|2022-05-05 12:25:00|35.86|33.46|36.26|33.86|36.49|34.09|35.69|33.29|0
1651753800000|2022-05-05 12:30:00|36.3|33.9|36.28|33.88|36.56|34.16|35.92|33.52|0
1651754100000|2022-05-05 12:35:00|36.32|33.92|36.46|34.06|36.58|34.18|36.24|33.84|0
1651754400000|2022-05-05 12:40:00|36.42|34.02|36.08|33.68|36.58|34.18|36|33.6|0
1651754700000|2022-05-05 12:45:00|36.02|33.62|35.92|33.52|36.3|33.9|35.92|33.52|0
1651755000000|2022-05-05 12:50:00|35.96|33.56|35.76|33.36|36.04|33.64|35.52|33.12|0
1651755300000|2022-05-05 12:55:00|35.72|33.32|35.52|33.12|36.06|33.66|35.48|33.08|0
1651755600000|2022-05-05 13:00:00|35.56|33.16|34.33|31.93|35.56|33.16|34.08|31.68|0
1651755900000|2022-05-05 13:05:00|34.27|31.87|35.06|32.66|35.12|32.72|34.16|31.76|0
1651756200000|2022-05-05 13:10:00|35.08|32.68|35.19|32.79|35.19|32.79|34.69|32.29|0
1651756500000|2022-05-05 13:15:00|35.23|32.83|34.63|32.23|35.55|33.15|34.51|32.11|0
1651756800000|2022-05-05 13:20:00|34.69|32.29|34.69|32.29|35.23|32.83|34.57|32.17|0
1651757100000|2022-05-05 13:25:00|34.65|32.25|34.07|31.67|34.65|32.25|34.07|31.67|0
1651757400000|2022-05-05 13:30:00|34.03|31.63|33.06|30.66|34.22|31.82|32.43|30.03|0
1651757700000|2022-05-05 13:35:00|33.24|30.84|33.2|30.8|33.73|31.33|32.69|30.29|0
1651758000000|2022-05-05 13:40:00|33.02|30.62|31.52|29.12|34.18|31.78|31.45|29.05|0
1651758300000|2022-05-05 13:45:00|31.59|29.19|30.82|28.42|31.74|29.34|30.2|27.8|0
1651758600000|2022-05-05 13:50:00|30.78|28.38|30.61|28.21|31.42|29.02|30.36|27.96|0
1651758900000|2022-05-05 13:55:00|30.57|28.17|30.09|27.69|30.99|28.59|29.51|27.11|0
1651759200000|2022-05-05 14:00:00|30.05|27.65|28.85|26.45|30.09|27.69|27.75|25.35|0
1651759500000|2022-05-05 14:05:00|28.82|26.42|28.14|25.74|29.27|26.87|27.51|25.11|0
1651759800000|2022-05-05 14:10:00|28.11|25.71|28.46|26.06|28.63|26.23|26.68|24.28|0
1651760100000|2022-05-05 14:15:00|28.69|26.29|28.81|26.41|29.07|26.67|27.9|25.5|0
1651760400000|2022-05-05 14:20:00|28.78|26.38|27.97|25.57|28.84|26.44|25.8|23.4|0
1651760700000|2022-05-05 14:25:00|28.07|25.67|27.94|25.54|28.84|26.44|27.88|25.48|0
1651761000000|2022-05-05 14:30:00|27.78|25.38|27.49|25.09|28.35|25.95|27.15|24.75|0
1651761300000|2022-05-05 14:35:00|27.59|25.19|26.44|24.04|28.13|25.73|26.38|23.98|0
1651761600000|2022-05-05 14:40:00|26.38|23.98|28.83|26.43|28.83|26.43|25.91|23.51|0
1651761900000|2022-05-05 14:45:00|28.64|26.24|26.89|24.49|29.09|26.69|26.74|24.34|0
1651762200000|2022-05-05 14:50:00|26.77|24.37|26.73|24.33|28.28|25.88|26.2|23.8|0
1651762500000|2022-05-05 14:55:00|26.89|24.49|27.91|25.51|27.91|25.51|26.76|24.36|0
1651762800000|2022-05-05 15:00:00|27.75|25.35|26.44|24.04|28.29|25.89|26.22|23.82|0
1651763100000|2022-05-05 15:05:00|26.46|24.06|25.16|22.76|26.91|24.51|24.56|22.22|0
1651763400000|2022-05-05 15:10:00|24.39|22.07|26.82|24.42|26.82|24.42|24.39|22.07|0
1651763700000|2022-05-05 15:15:00|26.58|24.18|26.46|24.06|27.33|24.93|25.72|23.32|0
1651764000000|2022-05-05 15:20:00|26.4|24|25.49|23.09|26.52|24.12|25.49|23.09|0
1651764300000|2022-05-05 15:25:00|25.55|23.15|26.63|24.23|26.63|24.23|25.4|23|0
1651764600000|2022-05-05 15:30:00|26.46|24.06|26.56|24.16|27.64|25.24|26.07|23.67|0
1651764900000|2022-05-05 15:35:00|26.65|24.25|27.19|24.79|28.5|26.1|26.62|24.22|0
1651765200000|2022-05-05 15:40:00|27.13|24.73|26.52|24.12|27.56|25.16|26.43|24.03|0
1651765500000|2022-05-05 15:45:00|26.43|24.03|25.52|23.12|26.43|24.03|25.17|22.77|0
1651765800000|2022-05-05 15:50:00|25.6|23.2|22.92|20.74|25.6|23.2|22.81|20.63|0
1651766100000|2022-05-05 15:55:00|23|20.81|23.85|21.58|25.03|22.65|21.94|19.85|0
1651766400000|2022-05-05 16:00:00|23.74|21.48|23.45|21.22|23.74|21.48|22.23|20.11|0
1651766700000|2022-05-05 16:05:00|23.48|21.24|25.03|22.64|25.15|22.75|23.48|21.24|0
1651767000000|2022-05-05 16:10:00|24.91|22.54|25.32|22.92|25.96|23.56|24.29|21.97|0
1651767300000|2022-05-05 16:15:00|25.29|22.89|25.7|23.3|25.81|23.41|24.58|22.24|0
1651767600000|2022-05-05 16:20:00|25.77|23.37|24.93|22.56|26.25|23.85|24.76|22.4|0
1651767900000|2022-05-05 16:25:00|25.2|22.8|25.71|23.31|26.76|24.36|25.08|22.69|0
1651768200000|2022-05-05 16:30:00|25.52|23.12|24.53|22.2|27.58|25.18|24.53|22.2|0
1651768500000|2022-05-05 16:35:00|24.62|22.28|23.89|21.61|24.62|22.28|23.2|20.99|0
1651768800000|2022-05-05 16:40:00|23.8|21.53|23.34|21.12|23.89|21.61|22.94|20.76|0
1651769100000|2022-05-05 16:45:00|23.37|21.14|22.91|20.73|23.65|21.4|22.55|20.4|0
1651769400000|2022-05-05 16:50:00|23.03|20.83|24.44|22.11|24.59|22.25|22.94|20.76|0
1651769700000|2022-05-05 16:55:00|24.71|22.36|25.28|22.88|25.31|22.91|24.47|22.14|0
1651770000000|2022-05-05 17:00:00|25.33|22.93|26.39|23.99|27.03|24.63|25.33|22.93|0
1651770300000|2022-05-05 17:05:00|26.42|24.02|27.07|24.67|27.55|25.15|26.33|23.93|0
1651770600000|2022-05-05 17:10:00|27.06|24.66|24.99|22.61|27.81|25.41|24.9|22.52|0
1651770900000|2022-05-05 17:15:00|25.08|22.69|25.17|22.77|25.55|23.15|24.15|21.85|0
1651771200000|2022-05-05 17:20:00|25.2|22.8|25.37|22.97|25.69|23.29|24.62|22.28|0
1651771500000|2022-05-05 17:25:00|25.28|22.88|25.37|22.97|25.51|23.11|24.47|22.14|0
1651771800000|2022-05-05 17:30:00|25.4|23|24.62|22.28|25.4|23|24.12|21.82|0
1651772100000|2022-05-05 17:35:00|24.67|22.32|25.22|22.82|26.64|24.24|24.67|22.32|0
1651772400000|2022-05-05 17:40:00|25.25|22.85|25.25|22.85|26.3|23.9|24.89|22.52|0
1651772700000|2022-05-05 17:45:00|25.19|22.79|24.38|22.06|25.69|23.29|24.38|22.06|0
1651773000000|2022-05-05 17:50:00|24.47|22.14|23.68|21.42|24.47|22.14|23.3|21.08|0
1651773300000|2022-05-05 17:55:00|23.73|21.47|23.65|21.39|23.85|21.58|22.96|20.77|0
1651773600000|2022-05-05 18:00:00|23.62|21.37|24.15|21.85|25.18|22.78|22.52|20.38|0
1651773900000|2022-05-05 18:05:00|24.2|21.9|24.79|22.43|25.12|22.73|23.97|21.69|0
1651774200000|2022-05-05 18:10:00|24.82|22.46|24.55|22.22|25.12|22.73|23.94|21.66|0
1651774500000|2022-05-05 18:15:00|24.47|22.14|24.95|22.58|27.23|24.83|24.47|22.14|0
1651774800000|2022-05-05 18:20:00|25.07|22.69|23.6|21.36|25.66|23.26|23.39|21.16|0
1651775100000|2022-05-05 18:25:00|23.52|21.28|21.74|19.67|23.75|21.49|21.74|19.67|0
1651775400000|2022-05-05 18:30:00|21.67|19.61|23.58|21.34|24.66|22.31|21.67|19.61|0
1651775700000|2022-05-05 18:35:00|23.52|21.28|24.21|21.91|24.21|21.91|23.27|21.05|0
1651776000000|2022-05-05 18:40:00|24.04|21.75|23.95|21.67|24.56|22.22|23.52|21.28|0
1651776300000|2022-05-05 18:45:00|24.13|21.83|24.56|22.22|25.04|22.65|23.98|21.7|0
1651776600000|2022-05-05 18:50:00|24.53|22.2|24.74|22.38|26.23|23.83|24.47|22.14|0
1651776900000|2022-05-05 18:55:00|24.62|22.28|24.59|22.25|24.74|22.38|24.15|21.85|0
1651777200000|2022-05-05 19:00:00|24.62|22.27|23.15|20.95|24.92|22.54|23.15|20.95|0
1651777500000|2022-05-05 19:05:00|23.21|21|23.04|20.84|23.52|21.28|22.46|20.32|0
1651777800000|2022-05-05 19:10:00|23.07|20.87|21.72|19.66|23.23|21.02|21.71|19.64|0
1651778100000|2022-05-05 19:15:00|21.75|19.68|22.26|20.14|22.35|20.22|21.67|19.61|0
1651778400000|2022-05-05 19:20:00|22.29|20.17|21.86|19.77|22.34|20.22|21.51|19.46|0
1651778700000|2022-05-05 19:25:00|21.88|19.8|23.41|21.18|24.29|21.97|21.49|19.44|0
1651779000000|2022-05-05 19:30:00|23.32|21.1|24.14|21.85|24.43|22.11|22.66|20.5|0
1651779300000|2022-05-05 19:35:00|24.22|21.91|25.48|23.08|26.2|23.8|24.22|21.91|0
1651779600000|2022-05-05 19:40:00|25.82|23.42|24.7|22.35|26.55|24.15|24.49|22.16|0
1651779900000|2022-05-05 19:45:00|24.84|22.48|23.29|21.07|25.51|23.11|22.84|20.66|0
1651780200000|2022-05-05 19:50:00|23.46|21.23|24.03|21.74|29.62|27.22|23.46|21.23|0
1651780500000|2022-05-05 19:55:00|24.4|22.08|26.43|24.03|26.43|24.03|24.32|22|0
1651780800000|2022-05-05 20:00:00|26.31|23.91|26.34|23.94|26.75|24.35|25.69|23.29|0
1651781100000|2022-05-05 20:05:00|26.42|24.02|26.36|23.96|26.6|24.2|25.72|23.32|0
1651781400000|2022-05-05 20:10:00|26.33|23.93|26.41|24.01|27.41|25.01|25.96|23.56|0
1651781700000|2022-05-05 20:15:00|26.4|23.88|26.11|23.63|26.55|24.02|26.1|23.61|0
1651782000000|2022-05-05 20:20:00|26.1|23.61|25.93|23.46|26.44|23.92|25.93|23.46|0
1651782300000|2022-05-05 20:25:00|25.9|23.43|26.02|23.54|26.1|23.61|25.77|23.32|0
1651782600000|2022-05-05 20:30:00|26.03|23.55|25.9|23.43|26.11|23.63|25.77|23.32|0
1651782900000|2022-05-05 20:35:00|25.8|23.35|26.2|23.71|26.2|23.71|25.77|23.32|0
1651783200000|2022-05-05 20:40:00|26.17|23.68|26.83|24.27|26.83|24.27|26.11|23.62|0
1651783500000|2022-05-05 20:45:00|26.86|24.3|26.67|24.13|27.18|24.59|26.67|24.13|0
1651783800000|2022-05-05 20:50:00|26.64|24.1|26.61|24.07|26.86|24.3|26.54|24.01|0
1651784100000|2022-05-05 20:55:00|26.6|24.1|26.41|23.89|26.76|24.21|26.04|23.56|0
1651784400000|2022-05-05 21:00:00|26.47|23.95|26.27|23.77|26.54|24.01|26.25|23.75|0
1651784700000|2022-05-05 21:05:00|26.28|23.75|26.23|23.73|26.28|23.77|26.19|23.7|0
1651785000000|2022-05-05 21:10:00|26.24|23.74|26.09|23.61|26.26|23.76|26.09|23.61|0
1651785300000|2022-05-05 21:15:00|26.15|23.66|26.13|23.64|26.17|23.68|26.12|23.63|0
1651785600000|2022-05-05 21:20:00|26.07|23.59|25.96|23.49|26.11|23.62|25.95|23.48|0
1651785900000|2022-05-05 21:25:00|25.97|23.5|25.91|23.44|25.97|23.5|25.91|23.44|0
1651786200000|2022-05-05 21:30:00|25.92|23.45|25.96|23.49|25.98|23.51|25.92|23.45|0
1651786500000|2022-05-05 21:35:00|25.94|23.47|26.06|23.58|26.07|23.59|25.91|23.44|0
1651786800000|2022-05-05 21:40:00|26.03|23.57|25.99|23.52|26.04|23.58|25.96|23.49|0
1651787100000|2022-05-05 21:45:00|26|23.51|26.06|23.58|26.06|23.58|25.99|23.51|0
1651787400000|2022-05-05 21:50:00|26.05|23.57|26.07|23.59|26.07|23.59|26.04|23.56|0
1651787700000|2022-05-05 21:55:00|26.06|23.58|26.04|23.56|26.07|23.59|26|23.52|0
1651788000000|2022-05-05 22:00:00|25.86|23.4|25.48|23.05|25.86|23.4|25.4|22.98|0
1651788300000|2022-05-05 22:05:00|25.46|23.04|25.41|22.99|25.61|23.17|25.39|22.97|0
1651788600000|2022-05-05 22:10:00|25.48|23.05|25.78|23.32|25.78|23.32|25.44|23.02|0
1651788900000|2022-05-05 22:15:00|25.75|23.3|25|22.62|25.75|23.3|25|22.62|0
1651789200000|2022-05-05 22:20:00|24.97|22.6|24.9|22.53|25.18|22.79|24.74|22.38|0
1651789500000|2022-05-05 22:25:00|24.87|22.5|24.94|22.57|25.02|22.64|24.72|22.37|0
1651789800000|2022-05-05 22:30:00|25.02|22.64|25.51|23.08|25.67|23.22|25.02|22.64|0
1651790100000|2022-05-05 22:35:00|25.5|23.07|25.62|23.18|25.74|23.29|25.5|23.07|0
1651790400000|2022-05-05 22:40:00|25.63|23.19|25.68|23.23|25.74|23.29|25.56|23.12|0
1651790700000|2022-05-05 22:45:00|25.71|23.26|25.71|23.26|25.89|23.43|25.63|23.19|0
1651791000000|2022-05-05 22:50:00|25.69|23.25|25.25|22.85|25.71|23.26|25.25|22.85|0
1651791300000|2022-05-05 22:55:00|25.27|22.86|25.6|23.16|25.68|23.23|25.27|22.86|0
1651791600000|2022-05-05 23:00:00|25.49|23.07|25.63|23.19|25.64|23.2|25.34|22.93|0
1651791900000|2022-05-05 23:05:00|25.64|23.2|25.6|23.16|25.71|23.26|25.54|23.1|0
1651792200000|2022-05-05 23:10:00|25.61|23.17|25.46|23.03|25.67|23.23|25.37|22.95|0
1651792500000|2022-05-05 23:15:00|25.49|23.06|25.25|22.84|25.52|23.09|25.25|22.84|0
1651792800000|2022-05-05 23:20:00|25.26|22.86|25.34|22.92|25.43|23.01|25.22|22.81|0
1651793100000|2022-05-05 23:25:00|25.37|22.95|25.61|23.17|25.61|23.17|25.25|22.84|0
1651793400000|2022-05-05 23:30:00|25.62|23.18|25.91|23.45|25.94|23.47|25.62|23.18|0
1651793700000|2022-05-05 23:35:00|25.94|23.47|25.82|23.36|25.94|23.47|25.67|23.22|0
1651794000000|2022-05-05 23:40:00|25.79|23.33|25.79|23.33|25.93|23.46|25.73|23.28|0
1651794300000|2022-05-05 23:45:00|25.76|23.3|25.63|23.19|25.85|23.39|25.45|23.03|0
1651794600000|2022-05-05 23:50:00|25.62|23.18|25.94|23.47|25.94|23.47|25.59|23.15|0
1651794900000|2022-05-05 23:55:00|25.92|23.45|25.97|23.5|26.09|23.61|25.85|23.38|0
1651795200000|2022-05-06 00:00:00|26.06|23.58|25.49|23.06|26.19|23.69|25.36|22.94|0
1651795500000|2022-05-06 00:05:00|25.45|23.02|24.83|22.47|25.45|23.02|24.56|22.22|0
1651795800000|2022-05-06 00:10:00|24.82|22.45|24.25|21.94|24.87|22.51|24.17|21.87|0
1651796100000|2022-05-06 00:15:00|24.22|21.92|25.14|22.75|25.23|22.83|24.22|21.92|0
1651796400000|2022-05-06 00:20:00|25.17|22.77|25.14|22.75|25.38|22.97|25.1|22.71|0
1651796700000|2022-05-06 00:25:00|25.11|22.72|25.14|22.75|25.23|22.83|25.08|22.69|0
1651797000000|2022-05-06 00:30:00|25.11|22.72|24.78|22.42|25.11|22.72|24.6|22.26|0
1651797300000|2022-05-06 00:35:00|24.75|22.39|24.48|22.15|24.81|22.45|24.39|22.07|0
1651797600000|2022-05-06 00:40:00|24.5|22.16|24.57|22.23|24.63|22.28|24.47|22.14|0
1651797900000|2022-05-06 00:45:00|24.51|22.18|24.52|22.19|24.72|22.36|24.22|21.91|0
1651798200000|2022-05-06 00:50:00|24.48|22.15|24.33|22.02|24.75|22.39|24.16|21.86|0
1651798500000|2022-05-06 00:55:00|24.36|22.04|23.98|21.7|24.38|22.05|23.75|21.49|0
1651798800000|2022-05-06 01:00:00|23.95|21.67|23.91|21.63|24.24|21.93|23.87|21.59|0
1651799100000|2022-05-06 01:05:00|23.88|21.6|24.15|21.85|24.27|21.96|23.86|21.59|0
1651799400000|2022-05-06 01:10:00|24.17|21.87|23.75|21.49|24.18|21.88|23.75|21.49|0
1651799700000|2022-05-06 01:15:00|23.79|21.52|24.04|21.75|24.39|22.06|23.52|21.28|0
1651800000000|2022-05-06 01:20:00|24.01|21.72|24.15|21.85|24.15|21.85|23.72|21.46|0
1651800300000|2022-05-06 01:25:00|24.12|21.83|24.59|22.25|24.68|22.33|24.09|21.8|0
1651800600000|2022-05-06 01:30:00|24.62|22.27|24.3|21.98|24.62|22.27|24.3|21.98|0
1651800900000|2022-05-06 01:35:00|24.32|22.01|24.5|22.17|24.71|22.35|24.3|21.98|0
1651801200000|2022-05-06 01:40:00|24.53|22.19|24.37|22.04|24.82|22.46|24.29|21.98|0
1651801500000|2022-05-06 01:45:00|24.84|22.47|24.79|22.43|25.07|22.68|24.79|22.43|0
1651801800000|2022-05-06 01:50:00|24.82|22.46|24.7|22.35|24.94|22.56|24.59|22.24|0
1651802100000|2022-05-06 01:55:00|24.73|22.38|24.88|22.51|24.94|22.56|24.7|22.35|0
1651802400000|2022-05-06 02:00:00|24.91|22.53|24.88|22.51|25.17|22.78|24.8|22.44|0
1651802700000|2022-05-06 02:05:00|24.85|22.48|24.64|22.29|24.89|22.52|24.58|22.24|0
1651803000000|2022-05-06 02:10:00|24.58|22.24|24.58|22.24|24.7|22.35|24.49|22.16|0
1651803300000|2022-05-06 02:15:00|24.61|22.26|24.87|22.5|25.02|22.64|24.55|22.21|0
1651803600000|2022-05-06 02:20:00|24.84|22.48|24.81|22.45|24.9|22.53|24.72|22.37|0
1651803900000|2022-05-06 02:25:00|24.83|22.46|25.32|22.91|25.41|22.99|24.75|22.4|0
1651804200000|2022-05-06 02:30:00|25.35|22.93|25.38|22.96|25.65|23.21|25.35|22.93|0
1651804500000|2022-05-06 02:35:00|25.41|22.99|25.18|22.78|25.41|22.99|25.17|22.77|0
1651804800000|2022-05-06 02:40:00|25.14|22.74|25.13|22.74|25.19|22.79|25.05|22.66|0
1651805100000|2022-05-06 02:45:00|25.1|22.71|25.4|22.98|25.4|22.98|25.01|22.63|0
1651805400000|2022-05-06 02:50:00|25.34|22.93|25.49|23.06|25.52|23.09|25.31|22.9|0
1651805700000|2022-05-06 02:55:00|25.51|23.08|25.51|23.08|25.67|23.23|25.43|23.01|0
1651806000000|2022-05-06 03:00:00|25.52|23.09|25.59|23.16|25.89|23.42|25.52|23.09|0
1651806300000|2022-05-06 03:05:00|25.58|23.14|25.43|23.01|25.58|23.14|25.31|22.9|0
1651806600000|2022-05-06 03:10:00|25.41|22.99|25.31|22.9|25.46|23.03|25.31|22.9|0
1651806900000|2022-05-06 03:15:00|25.34|22.92|25.34|22.92|25.4|22.98|25.28|22.87|0
1651807200000|2022-05-06 03:20:00|25.37|22.95|25.55|23.11|25.58|23.14|25.3|22.89|0
1651807500000|2022-05-06 03:25:00|25.51|23.08|25.53|23.1|25.6|23.17|25.42|23|0
1651807800000|2022-05-06 03:30:00|25.56|23.12|26.03|23.55|26.09|23.61|25.48|23.06|0
1651808100000|2022-05-06 03:35:00|26.06|23.58|26.18|23.69|26.34|23.83|25.97|23.5|0
1651808400000|2022-05-06 03:40:00|26.17|23.67|26.3|23.8|26.3|23.8|25.97|23.49|0
1651808700000|2022-05-06 03:45:00|26.34|23.83|26.24|23.74|26.37|23.86|26.21|23.72|0
1651809000000|2022-05-06 03:50:00|26.21|23.71|26.71|24.16|26.77|24.22|26.21|23.71|0
1651809300000|2022-05-06 03:55:00|26.69|24.15|26.71|24.16|26.86|24.3|26.61|24.08|0
1651809600000|2022-05-06 04:00:00|26.69|24.15|26.67|24.13|26.74|24.19|26.61|24.08|0
1651809900000|2022-05-06 04:05:00|26.7|24.16|26.7|24.16|26.83|24.27|26.67|24.13|0
1651810200000|2022-05-06 04:10:00|26.73|24.19|26.58|24.05|26.77|24.22|26.55|24.02|0
1651810500000|2022-05-06 04:15:00|26.59|24.06|26.14|23.65|26.61|24.07|26.11|23.62|0
1651810800000|2022-05-06 04:20:00|26.13|23.64|26.23|23.73|26.3|23.79|25.91|23.44|0
1651811100000|2022-05-06 04:25:00|26.25|23.75|26.02|23.54|26.29|23.79|25.91|23.44|0
1651811400000|2022-05-06 04:30:00|26.08|23.59|26.02|23.54|26.11|23.62|25.83|23.37|0
1651811700000|2022-05-06 04:35:00|26.05|23.57|26.01|23.54|26.11|23.62|25.95|23.48|0
1651812000000|2022-05-06 04:40:00|26|23.52|25.92|23.45|26|23.52|25.86|23.4|0
1651812300000|2022-05-06 04:45:00|25.89|23.42|25.71|23.26|25.89|23.42|25.62|23.18|0
1651812600000|2022-05-06 04:50:00|25.72|23.27|25.89|23.42|25.92|23.45|25.72|23.27|0
1651812900000|2022-05-06 04:55:00|25.9|23.44|26.04|23.56|26.07|23.59|25.86|23.39|0
1651813200000|2022-05-06 05:00:00|25.95|23.48|25.7|23.25|25.95|23.48|25.34|22.93|0
1651813500000|2022-05-06 05:05:00|25.79|23.34|25.46|23.03|25.98|23.5|25.41|22.99|0
1651813800000|2022-05-06 05:10:00|25.49|23.06|25.46|23.03|25.61|23.17|25.34|22.93|0
1651814100000|2022-05-06 05:15:00|25.49|23.06|25.91|23.44|25.93|23.46|25.34|22.92|0
1651814400000|2022-05-06 05:20:00|25.94|23.47|25.82|23.36|25.97|23.5|25.76|23.31|0
1651814700000|2022-05-06 05:25:00|25.83|23.37|26|23.53|26.09|23.61|25.64|23.2|0
1651815000000|2022-05-06 05:30:00|26.02|23.54|25.94|23.47|26.09|23.61|25.77|23.32|0
1651815300000|2022-05-06 05:35:00|25.91|23.44|26.12|23.63|26.12|23.63|25.74|23.29|0
1651815600000|2022-05-06 05:40:00|26.09|23.61|25.78|23.33|26.11|23.62|25.66|23.22|0
1651815900000|2022-05-06 05:45:00|25.81|23.36|25.66|23.22|25.92|23.45|25.6|23.16|0
1651816200000|2022-05-06 05:50:00|25.72|23.27|26.03|23.55|26.06|23.58|25.69|23.25|0
1651816500000|2022-05-06 05:55:00|25.97|23.49|25.95|23.48|26|23.52|25.6|23.16|0
1651816800000|2022-05-06 06:00:00|26.03|23.55|26.58|24.05|26.58|24.05|25.78|23.33|0
1651817100000|2022-05-06 06:05:00|26.52|23.99|26.69|24.15|26.77|24.22|26.39|23.88|0
1651817400000|2022-05-06 06:10:00|26.7|24.16|26.8|24.25|26.83|24.27|26.64|24.1|0
1651817700000|2022-05-06 06:15:00|26.83|24.27|26.47|23.95|26.83|24.27|26.24|23.74|0
1651818000000|2022-05-06 06:20:00|26.48|23.96|26.64|24.1|26.78|24.23|26.44|23.92|0
1651818300000|2022-05-06 06:25:00|26.58|24.04|25.65|23.21|26.58|24.04|25.62|23.18|0
1651818600000|2022-05-06 06:30:00|25.62|23.18|26.39|23.87|26.39|23.87|25.62|23.18|0
1651818900000|2022-05-06 06:35:00|26.42|23.9|26.76|24.21|26.82|24.27|26.14|23.65|0
1651819200000|2022-05-06 06:40:00|26.79|24.24|26.76|24.21|26.82|24.27|26.48|23.96|0
1651819500000|2022-05-06 06:45:00|26.81|24.25|26.32|23.81|26.82|24.27|26.32|23.81|0
1651819800000|2022-05-06 06:50:00|26.29|23.79|25.98|23.51|26.43|23.91|25.98|23.51|0
1651820100000|2022-05-06 06:55:00|25.92|23.45|25.45|23.02|26.2|23.7|25.43|23.01|0
1651820400000|2022-05-06 07:00:00|25.48|23.05|25.13|22.74|25.48|23.05|24.6|22.26|0
1651820700000|2022-05-06 07:05:00|25.18|22.78|24.66|22.31|25.19|22.79|24.61|22.27|0
1651821000000|2022-05-06 07:10:00|24.6|22.26|24.97|22.59|24.97|22.59|24.28|21.96|0
1651821300000|2022-05-06 07:15:00|25.01|22.63|25.13|22.74|25.16|22.76|24.68|22.33|0
1651821600000|2022-05-06 07:20:00|25.19|22.79|24.42|22.09|25.19|22.79|24.26|21.95|0
1651821900000|2022-05-06 07:25:00|24.3|21.99|24.24|21.93|24.76|22.4|24.07|21.78|0
1651822200000|2022-05-06 07:30:00|24.26|21.95|23.89|21.61|24.58|22.24|22.61|20.45|0
1651822500000|2022-05-06 07:35:00|23.92|21.64|23.67|21.42|24.06|21.77|23.6|21.36|0
1651822800000|2022-05-06 07:40:00|23.72|21.46|24.38|22.06|24.48|22.15|23.46|21.23|0
1651823100000|2022-05-06 07:45:00|24.35|22.03|24.61|22.26|24.78|22.42|24.2|21.9|0
1651823400000|2022-05-06 07:50:00|24.62|22.28|25.48|23.08|25.62|23.22|24.39|22.07|0
1651823700000|2022-05-06 07:55:00|25.54|23.14|24.78|22.42|25.8|23.4|24.61|22.26|0
1651824000000|2022-05-06 08:00:00|24.81|22.45|24.66|22.32|24.81|22.45|24.08|21.79|0
1651824300000|2022-05-06 08:05:00|24.69|22.34|25|22.62|25.45|23.05|24.55|22.21|0
1651824600000|2022-05-06 08:10:00|25.05|22.66|24.78|22.42|25.23|22.83|24.65|22.3|0
1651824900000|2022-05-06 08:15:00|24.75|22.39|25.57|23.17|25.74|23.34|24.4|22.07|0
1651825200000|2022-05-06 08:20:00|25.62|23.22|25.35|22.95|25.65|23.25|25.21|22.81|0
1651825500000|2022-05-06 08:25:00|25.34|22.94|25.68|23.28|25.71|23.31|25.13|22.74|0
1651825800000|2022-05-06 08:30:00|25.65|23.25|25.68|23.28|27.46|25.06|25.63|23.23|0
1651826100000|2022-05-06 08:35:00|25.7|23.3|25.54|23.14|25.7|23.3|25.28|22.88|0
1651826400000|2022-05-06 08:40:00|25.45|23.05|24.98|22.6|25.52|23.12|24.95|22.58|0
1651826700000|2022-05-06 08:45:00|25|22.62|25.07|22.68|25.39|22.99|24.89|22.52|0
1651827000000|2022-05-06 08:50:00|25.1|22.71|23.88|21.61|25.13|22.74|23.78|21.52|0
1651827300000|2022-05-06 08:55:00|23.81|21.54|24.02|21.74|24.48|22.14|23.81|21.54|0
1651827600000|2022-05-06 09:00:00|23.95|21.67|24.86|22.49|24.89|22.52|23.89|21.62|0
1651827900000|2022-05-06 09:05:00|24.89|22.52|24.41|22.09|24.95|22.57|24.3|21.98|0
1651828200000|2022-05-06 09:10:00|24.39|22.06|24.56|22.22|24.9|22.53|24.38|22.06|0
1651828500000|2022-05-06 09:15:00|24.54|22.21|24.09|21.8|24.68|22.33|23.86|21.59|0
1651828800000|2022-05-06 09:20:00|24.06|21.77|23.62|21.37|24.47|22.14|23.46|21.23|0
1651829100000|2022-05-06 09:25:00|23.63|21.38|23.6|21.36|23.82|21.55|23.48|21.24|0
1651829400000|2022-05-06 09:30:00|23.59|21.34|24.38|22.06|24.44|22.11|23.55|21.3|0
1651829700000|2022-05-06 09:35:00|24.39|22.07|24.67|22.32|24.7|22.35|24.09|21.79|0
1651830000000|2022-05-06 09:40:00|24.73|22.37|24.77|22.41|24.79|22.43|24.48|22.15|0
1651830300000|2022-05-06 09:45:00|24.79|22.43|24.91|22.53|25.29|22.89|24.76|22.4|0
1651830600000|2022-05-06 09:50:00|24.89|22.52|25.32|22.92|25.34|22.94|24.8|22.44|0
1651830900000|2022-05-06 09:55:00|25.26|22.86|25.39|22.99|25.52|23.12|25.04|22.65|0
1651831200000|2022-05-06 10:00:00|25.37|22.97|25.05|22.66|25.4|23|24.9|22.53|0
1651831500000|2022-05-06 10:05:00|25.02|22.64|24.77|22.41|25.49|23.09|24.74|22.38|0
1651831800000|2022-05-06 10:10:00|24.78|22.42|24.62|22.27|25.14|22.74|24.31|22|0
1651832100000|2022-05-06 10:15:00|24.6|22.26|24.6|22.26|24.69|22.34|24.25|21.94|0
1651832400000|2022-05-06 10:20:00|24.62|22.27|24.91|22.54|25.11|22.71|24.49|22.15|0
1651832700000|2022-05-06 10:25:00|24.94|22.57|25.25|22.85|25.28|22.88|24.93|22.55|0
1651833000000|2022-05-06 10:30:00|25.24|22.84|25.04|22.66|25.68|23.28|25.04|22.66|0
1651833300000|2022-05-06 10:35:00|25.03|22.64|25.2|22.8|25.25|22.85|24.83|22.47|0
1651833600000|2022-05-06 10:40:00|25.23|22.83|24.98|22.6|25.23|22.83|24.77|22.41|0
1651833900000|2022-05-06 10:45:00|24.97|22.59|25.07|22.68|25.13|22.74|24.76|22.4|0
1651834200000|2022-05-06 10:50:00|25.05|22.67|24.59|22.25|25.16|22.76|24.48|22.15|0
1651834500000|2022-05-06 10:55:00|24.54|22.2|24.62|22.28|24.7|22.34|24.19|21.88|0
1651834800000|2022-05-06 11:00:00|24.65|22.3|24|21.71|24.67|22.32|23.98|21.7|0
1651835100000|2022-05-06 11:05:00|24.01|21.72|23.82|21.55|24.18|21.88|23.68|21.42|0
1651835400000|2022-05-06 11:10:00|23.84|21.57|23.3|21.08|23.84|21.57|23.21|21|0
1651835700000|2022-05-06 11:15:00|23.33|21.1|23.38|21.15|24|21.71|22.09|19.99|0
1651836000000|2022-05-06 11:20:00|23.41|21.18|23.77|21.51|23.89|21.61|23.41|21.18|0
1651836300000|2022-05-06 11:25:00|23.79|21.52|23.5|21.26|23.79|21.52|23.38|21.15|0
1651836600000|2022-05-06 11:30:00|23.46|21.23|23.84|21.57|23.84|21.57|23.04|20.85|0
1651836900000|2022-05-06 11:35:00|23.87|21.6|24.22|21.91|24.22|21.91|23.57|21.33|0
1651837200000|2022-05-06 11:40:00|24.19|21.88|24.4|22.08|24.4|22.08|24.04|21.75|0
1651837500000|2022-05-06 11:45:00|24.42|22.09|24.19|21.88|24.42|22.09|24.19|21.88|0
1651837800000|2022-05-06 11:50:00|24.23|21.92|24.2|21.89|24.34|22.02|24.08|21.79|0
1651838100000|2022-05-06 11:55:00|24.21|21.91|24.47|22.14|24.68|22.33|24.08|21.79|0
1651838400000|2022-05-06 12:00:00|24.39|22.06|24.85|22.49|24.93|22.55|24.36|22.04|0
1651838700000|2022-05-06 12:05:00|24.84|22.47|25.15|22.75|25.26|22.86|24.62|22.27|0
1651839000000|2022-05-06 12:10:00|25.24|22.84|24.31|21.99|25.24|22.84|24.22|21.91|0
1651839300000|2022-05-06 12:15:00|24.25|21.94|24.42|22.1|24.48|22.15|24.16|21.86|0
1651839600000|2022-05-06 12:20:00|24.45|22.12|24.07|21.78|24.45|22.12|23.96|21.68|0
1651839900000|2022-05-06 12:25:00|24.1|21.81|24.42|22.1|24.79|22.43|23.7|21.44|0
1651840200000|2022-05-06 12:30:00|24.47|22.14|25.82|23.42|26.98|24.58|24.47|22.14|0
1651840500000|2022-05-06 12:35:00|26|23.6|25.86|23.46|26.87|24.47|25.45|23.05|0
1651840800000|2022-05-06 12:40:00|25.77|23.37|24.44|22.12|25.86|23.46|24.42|22.09|0
1651841100000|2022-05-06 12:45:00|24.5|22.17|22.78|20.61|24.56|22.22|22.78|20.61|0
1651841400000|2022-05-06 12:50:00|22.87|20.69|22.45|20.31|23.26|21.04|22.37|20.24|0
1651841700000|2022-05-06 12:55:00|22.46|20.32|22.65|20.5|23.18|20.98|20.98|18.98|0
1651842000000|2022-05-06 13:00:00|22.6|20.45|22.2|20.09|23.07|20.87|22.2|20.09|0
1651842300000|2022-05-06 13:05:00|22.22|20.1|22.32|20.2|22.83|20.66|22.22|20.1|0
1651842600000|2022-05-06 13:10:00|22.27|20.15|23.29|21.07|23.41|21.18|22.27|20.15|0
1651842900000|2022-05-06 13:15:00|23.26|21.05|23.38|21.15|23.4|21.18|22.68|20.52|0
1651843200000|2022-05-06 13:20:00|23.4|21.18|23.37|21.15|23.72|21.46|22.98|20.79|0
1651843500000|2022-05-06 13:25:00|23.4|21.17|22.92|20.74|23.6|21.35|22.92|20.74|0
1651843800000|2022-05-06 13:30:00|23.06|20.87|21.3|19.27|23.6|21.35|21.3|19.27|0
1651844100000|2022-05-06 13:35:00|21.27|19.25|21.58|19.52|22.91|20.73|19.73|17.85|0
1651844400000|2022-05-06 13:40:00|21.6|19.55|21.26|19.24|22.78|20.61|21.25|19.23|0
1651844700000|2022-05-06 13:45:00|21.29|19.26|21.03|19.02|21.55|19.5|19.6|17.74|0
1651845000000|2022-05-06 13:50:00|20.93|18.93|20.12|18.21|21.34|19.3|19.9|18.01|0
1651845300000|2022-05-06 13:55:00|20.15|18.23|20.2|18.27|20.57|18.61|19.49|17.63|0
1651845600000|2022-05-06 14:00:00|19.91|18.02|20.34|18.41|20.83|18.85|19.49|17.63|0
1651845900000|2022-05-06 14:05:00|20.59|18.63|19.57|17.71|23.17|20.97|19.55|17.69|0
1651846200000|2022-05-06 14:10:00|19.36|17.51|20.75|18.78|21.48|19.43|18.86|17.06|0
1651846500000|2022-05-06 14:15:00|20.91|18.91|23.37|21.14|25.11|22.72|20.91|18.91|0
1651846800000|2022-05-06 14:20:00|23.13|20.92|23.22|21.01|23.93|21.65|22.43|20.29|0
1651847100000|2022-05-06 14:25:00|23.67|21.42|22.24|20.12|24.19|21.88|22.24|20.12|0
1651847400000|2022-05-06 14:30:00|22.02|19.92|21.39|19.35|23.06|20.86|20.37|18.43|0
1651847700000|2022-05-06 14:35:00|21.28|19.26|21.32|19.29|21.49|19.44|20.19|18.27|0
1651848000000|2022-05-06 14:40:00|21.52|19.47|22.13|20.02|22.67|20.52|21|19|0
1651848300000|2022-05-06 14:45:00|21.81|19.74|23.39|21.16|26.49|24.09|21.81|19.74|0
1651848600000|2022-05-06 14:50:00|23.66|21.41|24.19|21.89|24.19|21.89|22.52|20.38|0
1651848900000|2022-05-06 14:55:00|24.31|21.99|23.66|21.4|25.27|22.87|23.34|21.12|0
1651849200000|2022-05-06 15:00:00|23.54|21.3|22.76|20.6|23.95|21.67|22.53|20.38|0
1651849500000|2022-05-06 15:05:00|22.78|20.61|22.94|20.76|23.23|21.02|22.28|20.16|0
1651849800000|2022-05-06 15:10:00|22.83|20.66|23.14|20.93|23.14|20.94|21.32|19.29|0
1651850100000|2022-05-06 15:15:00|23.12|20.92|24.24|21.93|25.01|22.63|22.97|20.78|0
1651850400000|2022-05-06 15:20:00|24.33|22.01|25.5|23.1|26.65|24.25|23.92|21.64|0
1651850700000|2022-05-06 15:25:00|25.53|23.13|23.69|21.43|25.56|23.16|23.51|21.27|0
1651851000000|2022-05-06 15:30:00|23.82|21.55|21.92|19.83|23.87|21.6|21.82|19.74|0
1651851300000|2022-05-06 15:35:00|21.89|19.81|22.36|20.23|23.55|21.31|20.16|18.24|0
1651851600000|2022-05-06 15:40:00|22.41|20.28|22.85|20.67|23.3|21.08|22.33|20.2|0
1651851900000|2022-05-06 15:45:00|22.77|20.6|22.99|20.8|23.04|20.85|22.27|20.15|0
1651852200000|2022-05-06 15:50:00|22.85|20.67|22.15|20.04|23.95|21.67|22.11|20|0
1651852500000|2022-05-06 15:55:00|22.2|20.09|21.87|19.78|22.65|20.5|21.51|19.46|0
1651852800000|2022-05-06 16:00:00|21.84|19.76|23.63|21.38|23.69|21.43|21.51|19.46|0
1651853100000|2022-05-06 16:05:00|23.66|21.41|23.97|21.69|25.46|23.06|23.6|21.35|0
1651853400000|2022-05-06 16:10:00|23.91|21.64|22.21|20.1|24|21.71|21.93|19.84|0
1651853700000|2022-05-06 16:15:00|22.11|20|21.72|19.65|23.09|20.89|21.72|19.65|0
1651854000000|2022-05-06 16:20:00|21.78|19.71|23.63|21.38|24.42|22.09|21.74|19.67|0
1651854300000|2022-05-06 16:25:00|23.74|21.48|24.08|21.79|24.43|22.11|23.31|21.09|0
1651854600000|2022-05-06 16:30:00|24|21.71|24.69|22.34|24.81|22.45|23.31|21.09|0
1651854900000|2022-05-06 16:35:00|24.78|22.42|24.05|21.76|25.14|22.74|22.95|20.76|0
1651855200000|2022-05-06 16:40:00|24.08|21.79|24.89|22.52|24.92|22.55|23.62|21.37|0
1651855500000|2022-05-06 16:45:00|24.83|22.47|24.63|22.28|25.33|22.93|24.63|22.28|0
1651855800000|2022-05-06 16:50:00|24.77|22.41|25.4|23|25.82|23.42|23.65|21.39|0
1651856100000|2022-05-06 16:55:00|25.22|22.82|27.5|25.1|27.81|25.41|25.19|22.79|0
1651856400000|2022-05-06 17:00:00|27.59|25.19|28.08|25.68|28.17|25.77|26.9|24.5|0
1651856700000|2022-05-06 17:05:00|28.05|25.65|27.05|24.65|28.05|25.65|26.34|23.94|0
1651857000000|2022-05-06 17:10:00|26.93|24.53|26.22|23.82|27.24|24.84|26.19|23.79|0
1651857300000|2022-05-06 17:15:00|26.28|23.88|22.08|19.98|26.57|24.17|21.94|19.85|0
1651857600000|2022-05-06 17:20:00|22.03|19.93|22.82|20.65|23.46|21.22|21.78|19.71|0
1651857900000|2022-05-06 17:25:00|22.66|20.5|23.65|21.39|24.22|21.92|22.63|20.47|0
1651858200000|2022-05-06 17:30:00|23.63|21.38|23.68|21.43|24.02|21.73|23.07|20.88|0
1651858500000|2022-05-06 17:35:00|23.76|21.49|22.41|20.27|24.28|21.97|21.92|19.83|0
1651858800000|2022-05-06 17:40:00|22.47|20.33|22.6|20.45|23.36|21.13|21.68|19.62|0
1651859100000|2022-05-06 17:45:00|22.68|20.52|21.86|19.78|23.13|20.93|21.56|19.51|0
1651859400000|2022-05-06 17:50:00|21.91|19.83|20.67|18.7|22.1|20|20.41|18.47|0
1651859700000|2022-05-06 17:55:00|20.62|18.65|20.61|18.65|20.77|18.79|20.31|18.37|0
1651860000000|2022-05-06 18:00:00|20.54|18.58|20.33|18.4|21.2|19.18|20.22|18.29|0
1651860300000|2022-05-06 18:05:00|20.23|18.3|19.11|17.29|20.23|18.3|19.11|17.29|0
1651860600000|2022-05-06 18:10:00|19.12|17.3|19.97|18.07|20.28|18.35|19.09|17.27|0
1651860900000|2022-05-06 18:15:00|19.95|18.05|19.85|17.96|20.69|18.72|19.8|17.91|0
1651861200000|2022-05-06 18:20:00|19.62|17.75|19.71|17.83|20.16|18.24|19.43|17.58|0
1651861500000|2022-05-06 18:25:00|19.55|17.69|19.25|17.42|19.72|17.84|18.84|17.04|0
1651861800000|2022-05-06 18:30:00|19.3|17.46|19.81|17.92|19.83|17.94|17.44|15.64|0
1651862100000|2022-05-06 18:35:00|20.3|18.36|20.17|18.25|20.59|18.63|19.89|18|0
1651862400000|2022-05-06 18:40:00|20.19|18.27|20|18.1|20.8|18.82|19.97|18.07|0
1651862700000|2022-05-06 18:45:00|19.94|18.04|21.4|19.36|21.4|19.36|19.86|17.96|0
1651863000000|2022-05-06 18:50:00|21.24|19.22|22.16|20.05|22.28|20.16|21.19|19.17|0
1651863300000|2022-05-06 18:55:00|22.31|20.18|20.8|18.82|22.58|20.43|20.8|18.82|0
1651863600000|2022-05-06 19:00:00|20.82|18.84|21.13|19.12|21.19|19.17|20.34|18.4|0
1651863900000|2022-05-06 19:05:00|20.95|18.96|20.06|18.15|21.29|19.26|19.79|17.9|0
1651864200000|2022-05-06 19:10:00|20.16|18.24|20.06|18.15|20.77|18.79|19.99|18.08|0
1651864500000|2022-05-06 19:15:00|20.09|18.17|20.45|18.5|20.54|18.58|19.62|17.75|0
1651864800000|2022-05-06 19:20:00|20.31|18.38|19.54|17.68|20.36|18.42|19.47|17.61|0
1651865100000|2022-05-06 19:25:00|19.61|17.75|20.51|18.56|20.84|18.86|19.32|17.48|0
1651865400000|2022-05-06 19:30:00|20.55|18.59|21.52|19.47|21.76|19.69|20.49|18.54|0
1651865700000|2022-05-06 19:35:00|21.63|19.57|24.06|21.77|24.15|21.85|21.6|19.54|0
1651866000000|2022-05-06 19:40:00|24.13|21.83|23.15|20.94|24.32|22|22.94|20.75|0
1651866300000|2022-05-06 19:45:00|23.29|21.07|24.26|21.95|24.9|22.53|22.76|20.59|0
1651866600000|2022-05-06 19:50:00|24.2|21.9|23.63|21.38|25.39|22.99|23.63|21.38|0
1651866900000|2022-05-06 19:55:00|23.55|21.31|23.6|21.35|23.94|21.66|23.01|20.82|0
1651867200000|2022-05-06 20:00:00|23.3|21.08|22.33|20.2|23.34|21.12|22.33|20.2|0
1651867500000|2022-05-06 20:05:00|22.3|20.18|20.87|18.88|22.7|20.54|20.36|18.42|0
1651867800000|2022-05-06 20:10:00|20.89|18.9|20.37|18.43|20.89|18.9|20.32|18.39|0
1652079900000|2022-05-09 07:05:00|18.73|16.93|18.88|17.08|18.97|17.16|18.5|16.7|0
1652080200000|2022-05-09 07:10:00|18.9|17.1|19.33|17.49|19.39|17.54|18.89|17.09|0
1652080500000|2022-05-09 07:15:00|19.32|17.48|18.61|16.81|19.43|17.58|18.57|16.77|0
1652080800000|2022-05-09 07:20:00|18.67|16.87|17.96|16.16|18.67|16.87|17.88|16.08|0
1652081100000|2022-05-09 07:25:00|17.92|16.12|18.12|16.32|18.24|16.44|17.77|15.97|0
1652081400000|2022-05-09 07:30:00|18.17|16.37|18.77|16.97|18.8|17|17.99|16.19|0
1652081700000|2022-05-09 07:35:00|18.82|17.02|18.73|16.93|18.95|17.14|18.56|16.76|0
1652082000000|2022-05-09 07:40:00|18.75|16.95|18.22|16.42|18.75|16.95|18.22|16.42|0
1652082300000|2022-05-09 07:45:00|18.23|16.43|18.33|16.53|18.41|16.61|18.12|16.32|0
1652082600000|2022-05-09 07:50:00|18.32|16.52|17.79|15.99|18.39|16.59|17.6|15.8|0
1652082900000|2022-05-09 07:55:00|17.81|16.01|17.73|15.93|18.06|16.26|16.34|14.54|0
1652083200000|2022-05-09 08:00:00|17.71|15.91|17.36|15.56|17.73|15.93|17.15|15.35|0
1652083500000|2022-05-09 08:05:00|17.35|15.55|17.73|15.93|17.75|15.95|17.22|15.42|0
1652083800000|2022-05-09 08:10:00|17.72|15.92|17.64|15.84|17.86|16.06|17.56|15.76|0
1652084100000|2022-05-09 08:15:00|17.61|15.81|17.37|15.57|17.86|16.06|17.31|15.51|0
1652084400000|2022-05-09 08:20:00|17.36|15.56|17.15|15.35|17.57|15.77|17.13|15.33|0
1652084700000|2022-05-09 08:25:00|17.17|15.37|17.13|15.33|17.37|15.57|16.98|15.18|0
1652085000000|2022-05-09 08:30:00|17.14|15.34|16.83|15.03|17.68|15.88|16.81|15.01|0
1652085300000|2022-05-09 08:35:00|16.82|15.02|17.13|15.33|17.13|15.33|16.68|14.88|0
1652085600000|2022-05-09 08:40:00|17.17|15.37|17.18|15.38|17.39|15.59|17.08|15.28|0
1652085900000|2022-05-09 08:45:00|17.19|15.39|17.69|15.89|17.73|15.93|17.19|15.39|0
1652086200000|2022-05-09 08:50:00|17.7|15.9|17.78|15.98|17.93|16.13|17.65|15.85|0
1652086500000|2022-05-09 08:55:00|17.8|16|17.67|15.87|17.92|16.12|17.46|15.66|0
1652086800000|2022-05-09 09:00:00|17.63|15.83|17.6|15.8|17.73|15.93|17.56|15.76|0
1652087100000|2022-05-09 09:05:00|17.64|15.84|17.52|15.72|17.7|15.9|17.43|15.63|0
1652087400000|2022-05-09 09:10:00|17.5|15.7|17.97|16.17|17.99|16.19|17.49|15.69|0
1652087700000|2022-05-09 09:15:00|17.99|16.19|17.72|15.92|18.03|16.23|17.56|15.76|0
1652088000000|2022-05-09 09:20:00|17.71|15.91|17.71|15.91|18.12|16.32|17.6|15.8|0
1652088300000|2022-05-09 09:25:00|17.68|15.88|17.15|15.35|17.81|16.01|17.09|15.29|0
1652088600000|2022-05-09 09:30:00|17.17|15.37|16.98|15.18|17.32|15.52|16.98|15.18|0
1652088900000|2022-05-09 09:35:00|16.97|15.17|16.74|14.94|17.03|15.23|16.63|14.83|0
1652089200000|2022-05-09 09:40:00|16.76|14.96|17.05|15.25|17.14|15.34|16.61|14.81|0
1652089500000|2022-05-09 09:45:00|17.02|15.22|16.89|15.09|17.4|15.6|15.74|13.94|0
1652089800000|2022-05-09 09:50:00|16.91|15.11|16.98|15.18|17.21|15.41|16.86|15.06|0
1652090100000|2022-05-09 09:55:00|16.97|15.17|17.1|15.3|17.13|15.33|16.61|14.81|0
1652090400000|2022-05-09 10:00:00|17.08|15.28|16.98|15.18|17.23|15.43|16.93|15.13|0
1652090700000|2022-05-09 10:05:00|17|15.2|16.89|15.09|17.19|15.39|16.76|14.96|0
1652091000000|2022-05-09 10:10:00|16.87|15.07|16.69|14.89|16.89|15.09|16.65|14.85|0
1652091300000|2022-05-09 10:15:00|16.65|14.85|16.79|14.99|16.93|15.13|16.64|14.84|0
1652091600000|2022-05-09 10:20:00|16.81|15.01|16.66|14.86|16.92|15.12|16.65|14.85|0
1652091900000|2022-05-09 10:25:00|16.69|14.89|16.62|14.82|16.78|14.98|16.38|14.58|0
1652092200000|2022-05-09 10:30:00|16.64|14.84|16.22|14.42|16.66|14.86|16.14|14.34|0
1652092500000|2022-05-09 10:35:00|16.18|14.38|15.86|14.06|16.24|14.44|15.86|14.06|0
1652092800000|2022-05-09 10:40:00|15.88|14.08|15.67|13.87|15.94|14.14|15.65|13.85|0
1652093100000|2022-05-09 10:45:00|15.68|13.88|15.82|14.02|15.82|14.02|15.32|13.52|0
1652093400000|2022-05-09 10:50:00|15.8|14|16.46|14.66|16.56|14.76|15.17|13.37|0
1652093700000|2022-05-09 10:55:00|16.45|14.65|16.56|14.76|16.7|14.9|16.34|14.54|0
1652094000000|2022-05-09 11:00:00|16.64|14.84|16.88|15.08|17.02|15.22|16.54|14.74|0
1652094300000|2022-05-09 11:05:00|16.85|15.05|16.78|14.98|17.15|15.35|16.72|14.92|0
1652094600000|2022-05-09 11:10:00|16.76|14.96|16.68|14.88|16.9|15.1|16.47|14.67|0
1652094900000|2022-05-09 11:15:00|16.62|14.82|16.48|14.68|16.76|14.96|16.38|14.58|0
1652095200000|2022-05-09 11:20:00|16.44|14.64|16.61|14.81|16.65|14.85|16.07|14.27|0
1652095500000|2022-05-09 11:25:00|16.59|14.79|16.51|14.71|16.65|14.85|16.47|14.67|0
1652095800000|2022-05-09 11:30:00|16.53|14.73|16.93|15.13|16.93|15.13|16.35|14.55|0
1652096100000|2022-05-09 11:35:00|16.92|15.12|16.76|14.96|17.22|15.42|16.75|14.95|0
1652096400000|2022-05-09 11:40:00|16.79|14.99|16.8|15|17.05|15.25|16.55|14.75|0
1652096700000|2022-05-09 11:45:00|16.81|15.01|17.37|15.57|17.39|15.59|16.69|14.89|0
1652097000000|2022-05-09 11:50:00|17.33|15.53|17.41|15.61|17.62|15.82|17.12|15.32|0
1652097300000|2022-05-09 11:55:00|17.43|15.63|17.5|15.7|17.73|15.93|17.22|15.42|0
1652097600000|2022-05-09 12:00:00|17.52|15.72|17.75|15.95|17.75|15.95|17.1|15.3|0
1652097900000|2022-05-09 12:05:00|17.96|16.16|16.96|15.16|17.96|16.16|16.65|14.85|0
1652098200000|2022-05-09 12:10:00|16.93|15.13|16.73|14.93|17|15.2|16.59|14.79|0
1652098500000|2022-05-09 12:15:00|16.72|14.92|16.32|14.52|16.77|14.97|16.25|14.45|0
1652098800000|2022-05-09 12:20:00|16.28|14.48|16.6|14.8|16.67|14.87|16.24|14.44|0
1652099100000|2022-05-09 12:25:00|16.58|14.78|16.22|14.42|16.6|14.8|16.22|14.42|0
1652099400000|2022-05-09 12:30:00|16.23|14.43|16.46|14.66|16.56|14.76|16|14.2|0
1652099700000|2022-05-09 12:35:00|16.44|14.64|17.05|15.25|17.05|15.25|16.36|14.56|0
1652100000000|2022-05-09 12:40:00|17.07|15.27|17.24|15.44|17.52|15.72|17.01|15.21|0
1652100300000|2022-05-09 12:45:00|17.3|15.5|17.24|15.44|17.45|15.65|16.93|15.13|0
1652100600000|2022-05-09 12:50:00|17.26|15.46|16.96|15.16|17.66|15.86|16.58|14.78|0
1652100900000|2022-05-09 12:55:00|16.95|15.15|16.47|14.67|16.97|15.17|16.45|14.65|0
1652101200000|2022-05-09 13:00:00|16.49|14.69|16.57|14.77|16.59|14.79|16.25|14.45|0
1652101500000|2022-05-09 13:05:00|16.59|14.79|16.59|14.79|16.68|14.88|16.35|14.55|0
1652101800000|2022-05-09 13:10:00|16.55|14.75|17.3|15.5|17.3|15.5|16.43|14.63|0
1652102100000|2022-05-09 13:15:00|17.38|15.58|16.8|15|17.42|15.62|16.78|14.98|0
1652102400000|2022-05-09 13:20:00|16.81|15.01|16.92|15.12|16.92|15.12|16.57|14.77|0
1652102700000|2022-05-09 13:25:00|16.9|15.1|16.52|14.72|17.02|15.22|16.52|14.72|0
1652103000000|2022-05-09 13:30:00|16.62|14.82|16.4|14.6|17|15.2|15.69|13.89|0
1652103300000|2022-05-09 13:35:00|16.67|14.87|16.92|15.12|17.59|15.79|16.04|14.24|0
1652103600000|2022-05-09 13:40:00|17.04|15.24|16.75|14.95|17.13|15.33|16|14.2|0
1652103900000|2022-05-09 13:45:00|16.82|15.02|15.57|13.77|16.82|15.02|15.06|13.26|0
1652104200000|2022-05-09 13:50:00|15.63|13.83|17.1|15.3|17.24|15.44|15.32|13.52|0
1652104500000|2022-05-09 13:55:00|17.06|15.26|16.8|15|17.33|15.53|16.24|14.44|0
1652104800000|2022-05-09 14:00:00|16.7|14.9|16.35|14.55|17.11|15.31|15.92|14.12|0
1652105100000|2022-05-09 14:05:00|16.33|14.53|15.2|13.4|16.62|14.82|15.2|13.4|0
1652105400000|2022-05-09 14:10:00|15.26|13.46|16.61|14.81|16.98|15.18|15.14|13.34|0
1652105700000|2022-05-09 14:15:00|16.53|14.73|16.02|14.22|16.98|15.18|15.84|14.04|0
1652106000000|2022-05-09 14:20:00|15.97|14.17|15.27|13.47|16.23|14.43|15.27|13.47|0
1652106300000|2022-05-09 14:25:00|15.18|13.38|15.46|13.66|16.25|14.45|15.18|13.38|0
1652106600000|2022-05-09 14:30:00|15.32|13.52|15.58|13.78|15.66|13.86|15.01|13.21|0
1652106900000|2022-05-09 14:35:00|15.53|13.73|14.55|12.75|15.6|13.8|14.5|12.7|0
1652107200000|2022-05-09 14:40:00|14.53|12.73|15.37|13.57|15.5|13.7|14.53|12.73|0
1652107500000|2022-05-09 14:45:00|15.48|13.68|15.55|13.75|15.9|14.1|15.23|13.43|0
1652107800000|2022-05-09 14:50:00|15.5|13.7|14.57|12.77|15.83|14.03|14.57|12.77|0
1652108100000|2022-05-09 14:55:00|14.59|12.79|15.33|13.53|15.62|13.82|14.35|12.55|0
1652108400000|2022-05-09 15:00:00|15.31|13.51|15.9|14.1|16.12|14.32|15.16|13.36|0
1652108700000|2022-05-09 15:05:00|15.88|14.08|15.82|14.02|15.88|14.08|15.38|13.58|0
1652109000000|2022-05-09 15:10:00|15.75|13.95|15.65|13.85|16.2|14.4|15.4|13.6|0
1652109300000|2022-05-09 15:15:00|15.61|13.81|15.8|14|16.25|14.45|15.58|13.78|0
1652109600000|2022-05-09 15:20:00|15.78|13.98|15.37|13.57|15.78|13.98|15.22|13.42|0
1652109900000|2022-05-09 15:25:00|15.33|13.53|15.05|13.25|15.39|13.59|14.96|13.16|0
1652110200000|2022-05-09 15:30:00|15.03|13.23|16.2|14.4|16.28|14.48|14.74|12.94|0
1652110500000|2022-05-09 15:35:00|16.22|14.42|17.08|15.28|17.14|15.34|16.07|14.27|0
1652110800000|2022-05-09 15:40:00|17.14|15.34|17.18|15.38|17.65|15.85|16.77|14.97|0
1652111100000|2022-05-09 15:45:00|17.12|15.32|16.68|14.88|17.42|15.62|16.56|14.76|0
1652111400000|2022-05-09 15:50:00|16.7|14.9|17.28|15.48|17.41|15.61|16.7|14.9|0
1652111700000|2022-05-09 15:55:00|17.34|15.54|17.08|15.28|17.57|15.77|16.85|15.05|0
1652112000000|2022-05-09 16:00:00|17.1|15.3|15.26|13.46|17.1|15.3|15.14|13.34|0
1652112300000|2022-05-09 16:05:00|15.27|13.47|16.45|14.65|17.01|15.21|15.19|13.39|0
1652112600000|2022-05-09 16:10:00|16.52|14.72|17.21|15.41|17.33|15.53|16.52|14.72|0
1652112900000|2022-05-09 16:15:00|17.17|15.37|15.8|12.93|17.71|15.91|15.27|12.76|0
1652113200000|2022-05-09 16:20:00|15.72|12.86|15.84|12.96|16.08|13.2|15.25|12.47|0
1652113500000|2022-05-09 16:25:00|15.92|13.04|15.83|12.95|16.04|13.16|15|12.27|0
1652113800000|2022-05-09 16:30:00|15.71|12.85|15.38|13.58|16.31|14.03|15.3|12.52|0
1652114100000|2022-05-09 16:35:00|15.42|13.62|14.67|12|15.42|13.62|14.35|12|0
1652114400000|2022-05-09 16:40:00|14.69|12.02|14.52|11.88|14.93|12.21|14.45|11.82|0
1652114700000|2022-05-09 16:45:00|14.47|11.84|14.35|11.74|14.53|11.89|14.18|11.6|0
1652115000000|2022-05-09 16:50:00|14.32|11.71|15.44|12.64|15.48|12.67|13.95|11.42|0
1652115300000|2022-05-09 16:55:00|15.4|12.6|15.3|12.52|15.71|12.85|15.26|12.49|0
1652115600000|2022-05-09 17:00:00|15.28|12.5|15.12|12.37|15.56|12.73|15.04|12.31|0
1652115900000|2022-05-09 17:05:00|15.08|12.34|14.74|12.94|15.4|13.1|14.68|12.34|0
1652116200000|2022-05-09 17:10:00|14.64|12.84|14.41|12.61|14.65|12.85|14.34|12.54|0
1652116500000|2022-05-09 17:15:00|14.39|12.59|14.97|13.17|15.08|13.28|14.38|12.58|0
1652116800000|2022-05-09 17:20:00|14.91|13.11|14.68|12.88|14.91|13.11|14.48|12.68|0
1652117100000|2022-05-09 17:25:00|14.7|12.9|15.44|13.64|15.52|13.72|14.69|12.89|0
1652117400000|2022-05-09 17:30:00|15.06|13.26|14.15|12.35|15.35|13.55|14.15|12.35|0
1652117700000|2022-05-09 17:35:00|14.2|12.4|14.12|12.32|14.2|12.4|13.86|12.06|0
1652118000000|2022-05-09 17:40:00|14.07|12.27|15|13.2|15.09|13.29|14.02|12.22|0
1652118300000|2022-05-09 17:45:00|15.02|13.22|14.58|12.78|15.19|13.39|14.52|12.72|0
1652118600000|2022-05-09 17:50:00|14.63|12.83|13.79|11.99|14.69|12.89|13.54|11.74|0
1652118900000|2022-05-09 17:55:00|13.75|11.95|14.64|12.84|14.89|13.09|13.72|11.92|0
1652119200000|2022-05-09 18:00:00|14.66|12.86|15.32|12.53|15.65|13.41|14.62|12.43|0
1652119500000|2022-05-09 18:05:00|15.33|12.54|15.03|12.3|15.57|12.74|14.74|12.06|0
1652119800000|2022-05-09 18:10:00|14.87|12.17|15.05|12.31|15.57|12.74|14.79|12.1|0
1652120100000|2022-05-09 18:15:00|15.03|12.3|15.71|12.86|15.89|13.01|15.03|12.3|0
1652120400000|2022-05-09 18:20:00|15.76|12.9|14.84|12.14|15.82|12.94|14.73|12.05|0
1652120700000|2022-05-09 18:25:00|14.85|12.15|14.73|12.05|14.89|12.18|14.4|11.79|0
1652121000000|2022-05-09 18:30:00|14.75|12.07|14.48|11.85|14.83|12.13|14.03|11.48|0
1652121300000|2022-05-09 18:35:00|14.6|11.94|14.67|12|15.2|12.44|14.42|11.8|0
1652121600000|2022-05-09 18:40:00|14.59|11.94|14.72|12.04|14.94|12.23|14.47|11.84|0
1652121900000|2022-05-09 18:45:00|14.65|11.99|14.73|12.05|15.54|12.72|14.61|11.96|0
1652122200000|2022-05-09 18:50:00|14.71|12.03|15.22|12.45|15.41|12.61|14.25|11.66|0
1652122500000|2022-05-09 18:55:00|15.16|12.4|15.64|12.8|15.98|13.1|15.16|12.4|0
1652122800000|2022-05-09 19:00:00|15.92|13.04|15.56|12.73|16.44|13.56|15.4|12.6|0
1652123100000|2022-05-09 19:05:00|15.52|12.7|15.6|12.76|16.56|13.68|15.44|12.63|0
1652123400000|2022-05-09 19:10:00|15.5|12.68|16.48|13.6|16.64|13.76|15.5|12.68|0
1652123700000|2022-05-09 19:15:00|16.54|13.66|14.71|12.04|16.69|13.81|14.51|11.87|0
1652124000000|2022-05-09 19:20:00|14.59|12.03|13.69|11.2|14.63|12.03|13.56|11.1|0
1652124300000|2022-05-09 19:25:00|13.62|11.14|14.06|11.51|14.06|11.51|13.11|10.73|0
1652124600000|2022-05-09 19:30:00|14.1|11.54|14.79|12.1|15.11|12.37|13.78|11.28|0
1652124900000|2022-05-09 19:35:00|14.85|12.15|14.96|12.24|15.08|12.34|14.46|11.83|0
1652125200000|2022-05-09 19:40:00|14.93|12.21|13.86|12.06|14.93|12.3|13.74|11.88|0
1652125500000|2022-05-09 19:45:00|13.89|12.09|13.43|10.98|14.03|12.23|13.37|10.98|0
1652125800000|2022-05-09 19:50:00|13.62|11.15|13.35|10.92|13.62|11.15|12.88|10.54|0
1652126100000|2022-05-09 19:55:00|13.46|11.01|14.91|12.2|14.91|12.2|13.46|11.01|0
1652126400000|2022-05-09 20:00:00|14.95|12.23|15.3|12.52|15.42|12.62|14.68|12.01|0
1652126700000|2022-05-09 20:05:00|15.28|12.5|15.32|12.54|15.76|12.9|15.1|12.35|0
1652127000000|2022-05-09 20:10:00|15.34|12.55|15.7|12.85|15.8|12.93|15.26|12.49|0
1652127300000|2022-05-09 20:15:00|15.64|12.8|15.26|12.49|15.67|12.82|15.24|12.47|0
1652127600000|2022-05-09 20:20:00|15.27|12.5|15.26|12.48|15.3|12.52|15.24|12.47|0
1652127900000|2022-05-09 20:25:00|15.28|12.5|15.08|12.34|15.34|12.55|14.98|12.26|0
1652128200000|2022-05-09 20:30:00|15.1|12.36|14.92|12.21|15.26|12.48|14.87|12.16|0
1652128500000|2022-05-09 20:35:00|14.94|12.23|14.89|12.19|15|12.27|14.81|12.12|0
1652128800000|2022-05-09 20:40:00|14.88|12.18|14.87|12.17|14.9|12.19|14.77|12.08|0
1652129100000|2022-05-09 20:45:00|14.88|12.18|14.94|12.22|15|12.27|14.83|12.13|0
1652129400000|2022-05-09 20:50:00|14.93|12.19|14.93|12.22|14.97|12.25|14.82|12.13|0
1652129700000|2022-05-09 20:55:00|14.94|12.21|14.44|12.64|14.96|12.64|14.44|12.13|0
1652130000000|2022-05-09 21:00:00|14.42|12.62|15.13|13.33|15.14|13.34|14.42|12.62|0
1652130300000|2022-05-09 21:05:00|15.12|13.32|15.13|13.33|15.14|13.34|15.12|13.32|0
1652130600000|2022-05-09 21:10:00|15.14|13.34|15.13|13.33|15.14|13.34|15.13|13.33|0
1652130900000|2022-05-09 21:15:00|15.14|13.34|15.12|13.32|15.15|13.35|15.1|13.3|0
1652131200000|2022-05-09 21:20:00|15.13|13.33|15.1|13.3|15.14|13.34|15.08|13.28|0
1652131500000|2022-05-09 21:25:00|15.12|13.32|15.05|13.25|15.12|13.32|15.05|13.25|0
1652131800000|2022-05-09 21:30:00|15.07|13.27|15.03|13.23|15.07|13.27|15.01|13.21|0
1652132100000|2022-05-09 21:35:00|15.02|13.22|15.02|13.22|15.02|13.22|15.01|13.21|0
1652132400000|2022-05-09 21:40:00|15.03|13.23|15.02|13.22|15.05|13.25|14.99|13.19|0
1652132700000|2022-05-09 21:45:00|15.04|13.24|15.02|13.22|15.04|13.24|15.02|13.22|0
1652133000000|2022-05-09 21:50:00|15.03|13.23|15.09|13.29|15.09|13.29|15.03|13.23|0
1652133300000|2022-05-09 21:55:00|15.1|13.3|15.22|13.42|15.25|13.45|15.1|13.3|0
1652133600000|2022-05-09 22:00:00|15.41|13.61|15.46|13.66|15.79|13.99|15.41|13.61|0
1652133900000|2022-05-09 22:05:00|15.45|13.65|15.43|13.63|15.61|13.81|15.43|13.63|0
1652134200000|2022-05-09 22:10:00|15.45|13.65|15.62|13.82|15.63|13.83|15.32|13.52|0
1652134500000|2022-05-09 22:15:00|15.66|13.86|15.71|13.91|15.77|13.97|15.6|13.8|0
1652134800000|2022-05-09 22:20:00|15.72|13.92|15.74|13.94|15.81|14.01|15.67|13.87|0
1652135100000|2022-05-09 22:25:00|15.76|13.96|15.75|13.95|15.79|13.99|15.73|13.93|0
1652135400000|2022-05-09 22:30:00|15.77|13.97|15.96|14.16|15.99|14.19|15.74|13.94|0
1652135700000|2022-05-09 22:35:00|15.97|14.17|15.97|14.17|16.01|14.21|15.95|14.15|0
1652136000000|2022-05-09 22:40:00|15.95|14.15|15.88|14.08|15.97|14.17|15.84|14.04|0
1652136300000|2022-05-09 22:45:00|15.89|14.09|15.99|14.19|15.99|14.19|15.8|14|0
1652136600000|2022-05-09 22:50:00|15.95|14.15|15.91|14.11|15.95|14.15|15.88|14.08|0
1652136900000|2022-05-09 22:55:00|15.9|14.1|15.89|14.09|15.93|14.13|15.8|14|0
1652137200000|2022-05-09 23:00:00|15.91|14.11|15.87|14.07|15.93|14.13|15.84|14.04|0
1652137500000|2022-05-09 23:05:00|15.88|14.08|15.82|14.02|15.92|14.12|15.82|14.02|0
1652137800000|2022-05-09 23:10:00|15.83|14.03|15.54|13.74|15.84|14.04|15.54|13.74|0
1652138100000|2022-05-09 23:15:00|15.55|13.75|15.54|13.74|15.59|13.79|15.39|13.59|0
1652138400000|2022-05-09 23:20:00|15.55|13.75|15.42|13.62|15.66|13.86|15.37|13.57|0
1652138700000|2022-05-09 23:25:00|15.44|13.64|15.4|13.6|15.44|13.64|15.24|13.44|0
1652139000000|2022-05-09 23:30:00|15.38|13.58|15.51|13.71|15.51|13.71|15.35|13.55|0
1652139300000|2022-05-09 23:35:00|15.52|13.72|15.52|13.72|15.56|13.76|15.38|13.58|0
1652139600000|2022-05-09 23:40:00|15.54|13.74|15.64|13.84|15.75|13.95|15.49|13.69|0
1652139900000|2022-05-09 23:45:00|15.66|13.86|15.51|13.71|15.77|13.97|15.51|13.71|0
1652140200000|2022-05-09 23:50:00|15.49|13.69|15.66|13.86|15.72|13.92|15.49|13.69|0
1652140500000|2022-05-09 23:55:00|15.64|13.84|15.81|14.01|15.9|14.1|15.64|13.84|0
1652140800000|2022-05-10 00:00:00|15.82|14.02|15.34|13.54|15.86|14.06|15.32|13.52|0
1652141100000|2022-05-10 00:05:00|15.35|13.55|15.16|13.36|15.38|13.58|15.16|13.36|0
1652141400000|2022-05-10 00:10:00|15.19|13.39|14.83|12.13|15.22|13.39|14.61|12.13|0
1652141700000|2022-05-10 00:15:00|14.82|12.12|14.48|11.85|14.82|12.12|13.5|11.05|0
1652142000000|2022-05-10 00:20:00|14.53|11.89|14.61|11.96|14.71|12.03|14.26|11.67|0
1652142300000|2022-05-10 00:25:00|14.6|11.94|14.65|11.99|14.84|12.14|14.5|11.86|0
1652142600000|2022-05-10 00:30:00|14.72|12.04|15|12.27|15.04|12.31|14.65|11.99|0
1652142900000|2022-05-10 00:35:00|15.03|12.3|14.8|12.11|15.19|12.43|14.78|12.09|0
1652143200000|2022-05-10 00:40:00|14.79|12.1|15.12|12.37|15.14|12.38|14.55|11.91|0
1652143500000|2022-05-10 00:45:00|15.11|12.36|14.72|12.05|15.15|12.39|14.72|12.05|0
1652143800000|2022-05-10 00:50:00|14.74|12.06|14.87|12.17|14.93|12.22|14.61|11.95|0
1652144100000|2022-05-10 00:55:00|14.86|12.15|14.97|12.25|15.07|12.33|14.82|12.12|0
1652144400000|2022-05-10 01:00:00|15.04|12.3|14.86|12.16|15.08|12.33|14.68|12.01|0
1652144700000|2022-05-10 01:05:00|14.85|12.15|15.75|12.89|15.78|12.91|14.85|12.15|0
1652145000000|2022-05-10 01:10:00|15.81|12.94|15.67|12.82|15.93|13.04|15.36|12.56|0
1652145300000|2022-05-10 01:15:00|15.68|12.83|15.73|12.87|16.04|13.13|15.64|12.8|0
1652145600000|2022-05-10 01:20:00|15.75|12.89|15.49|12.67|15.85|12.97|15.44|12.63|0
1652145900000|2022-05-10 01:25:00|15.51|12.69|15.57|12.74|15.75|12.89|15.35|12.56|0
1652146200000|2022-05-10 01:30:00|15.55|12.72|15.6|12.76|15.68|12.83|15.33|12.54|0
1652146500000|2022-05-10 01:35:00|15.62|12.78|15.53|12.7|15.63|12.79|15.21|12.45|0
1652146800000|2022-05-10 01:40:00|15.52|12.66|15.39|12.59|15.86|12.97|15.39|12.59|0
1652147100000|2022-05-10 01:45:00|15.41|12.61|15.54|12.71|15.6|12.76|15.27|12.49|0
1652147400000|2022-05-10 01:50:00|15.58|12.74|16.5|13.5|16.5|13.5|15.56|12.73|0
1652147700000|2022-05-10 01:55:00|16.52|13.52|16.72|13.68|16.98|13.89|16.5|13.5|0
1652148000000|2022-05-10 02:00:00|16.77|13.72|16.05|13.14|16.96|13.88|16.05|13.14|0
1652148300000|2022-05-10 02:05:00|16.04|13.13|16.25|13.29|16.25|13.29|15.74|12.88|0
1652148600000|2022-05-10 02:10:00|16.31|13.35|16.5|13.5|16.55|13.54|16.27|13.31|0
1652148900000|2022-05-10 02:15:00|16.52|13.52|16.45|13.46|16.53|13.52|16.21|13.26|0
1652149200000|2022-05-10 02:20:00|16.49|13.49|16.41|13.43|16.58|13.57|16.37|13.39|0
1652149500000|2022-05-10 02:25:00|16.43|13.45|17.13|14.02|17.15|14.04|16.41|13.43|0
1652149800000|2022-05-10 02:30:00|17.09|13.98|16.43|13.44|17.18|14.05|16.39|13.41|0
1652150100000|2022-05-10 02:35:00|16.44|13.45|16.79|13.74|16.79|13.74|16.37|13.39|0
1652150400000|2022-05-10 02:40:00|16.8|13.75|16.49|13.49|16.8|13.75|16.41|13.43|0
1652150700000|2022-05-10 02:45:00|16.47|13.48|16.48|13.48|16.63|13.61|16.41|13.43|0
1652151000000|2022-05-10 02:50:00|16.49|13.49|16.47|13.48|16.64|13.61|16.41|13.42|0
1652151300000|2022-05-10 02:55:00|16.49|13.49|16.43|13.44|16.57|13.56|16.3|13.34|0
1652151600000|2022-05-10 03:00:00|16.45|13.46|16.68|13.65|16.68|13.65|16.42|13.43|0
1652151900000|2022-05-10 03:05:00|16.65|13.62|16.68|13.65|16.85|13.79|16.45|13.46|0
1652152200000|2022-05-10 03:10:00|16.64|13.61|16.48|13.48|16.71|13.67|16.42|13.44|0
1652152500000|2022-05-10 03:15:00|16.47|13.47|16.43|13.45|16.58|13.57|16.33|13.36|0
1652152800000|2022-05-10 03:20:00|16.42|13.44|16.11|13.18|16.47|13.47|15.99|13.08|0
1652153100000|2022-05-10 03:25:00|16.12|13.19|16.25|13.3|16.3|13.33|16.03|13.11|0
1652153400000|2022-05-10 03:30:00|16.26|13.31|16.2|13.26|16.26|13.31|16.09|13.16|0
1652153700000|2022-05-10 03:35:00|16.21|13.25|16.38|13.4|16.42|13.43|16.16|13.22|0
1652154000000|2022-05-10 03:40:00|16.39|13.41|16.46|13.47|16.62|13.6|16.36|13.38|0
1652154300000|2022-05-10 03:45:00|16.44|13.45|16.78|13.73|16.78|13.73|16.44|13.45|0
1652154600000|2022-05-10 03:50:00|16.8|13.74|16.82|13.76|16.86|13.8|16.72|13.68|0
1652154900000|2022-05-10 03:55:00|16.84|13.78|16.86|13.79|16.86|13.8|16.75|13.71|0
1652155200000|2022-05-10 04:00:00|16.84|13.78|16.84|13.78|16.86|13.79|16.75|13.71|0
1652155500000|2022-05-10 04:05:00|16.85|13.79|16.82|13.76|16.86|13.79|16.73|13.69|0
1652155800000|2022-05-10 04:10:00|16.79|13.74|16.77|13.72|16.86|13.79|16.73|13.69|0
1652156100000|2022-05-10 04:15:00|16.75|13.7|16.75|13.7|16.81|13.76|16.66|13.63|0
1652156400000|2022-05-10 04:20:00|16.77|13.72|16.71|13.67|16.81|13.76|16.68|13.65|0
1652156700000|2022-05-10 04:25:00|16.73|13.69|16.77|13.72|16.83|13.77|16.71|13.67|0
1652157000000|2022-05-10 04:30:00|16.79|13.74|16.73|13.68|16.85|13.79|16.73|13.68|0
1652157300000|2022-05-10 04:35:00|16.75|13.7|16.79|13.74|16.85|13.79|16.64|13.61|0
1652157600000|2022-05-10 04:40:00|16.78|13.73|16.81|13.75|16.83|13.77|16.77|13.72|0
1652157900000|2022-05-10 04:45:00|16.78|13.73|16.81|13.75|16.85|13.79|16.77|13.72|0
1652158200000|2022-05-10 04:50:00|16.79|13.73|16.72|13.68|16.83|13.77|16.72|13.68|0
1652158500000|2022-05-10 04:55:00|16.68|13.65|16.74|13.7|16.85|13.79|16.64|13.61|0
1652158800000|2022-05-10 05:00:00|16.73|13.69|16.63|13.61|16.85|13.78|16.57|13.56|0
1652159100000|2022-05-10 05:05:00|16.66|13.63|17.17|14.05|17.23|14.1|16.64|13.62|0
1652159400000|2022-05-10 05:10:00|17.15|14.03|17.23|14.1|17.23|14.1|17.15|14.03|0
1652159700000|2022-05-10 05:15:00|17.21|14.08|17.21|14.08|17.23|14.1|17.05|13.95|0
1652160000000|2022-05-10 05:20:00|17.2|14.07|16.99|13.9|17.2|14.07|16.89|13.82|0
1652160300000|2022-05-10 05:25:00|17|13.91|17.28|14.14|17.36|14.2|16.97|13.89|0
1652160600000|2022-05-10 05:30:00|17.3|14.15|17.47|14.29|17.51|14.33|17.25|14.11|0
1652160900000|2022-05-10 05:35:00|17.49|14.31|17.51|14.33|17.51|14.33|17.44|14.27|0
1652161200000|2022-05-10 05:40:00|17.49|14.31|17.4|14.24|17.5|14.32|17.34|14.18|0
1652161500000|2022-05-10 05:45:00|17.41|14.25|17.12|14.01|17.49|14.31|17.1|13.99|0
1652161800000|2022-05-10 05:50:00|17.1|13.99|16.79|13.73|17.39|14.23|16.75|13.71|0
1652162100000|2022-05-10 05:55:00|16.8|13.74|16.68|13.65|16.93|13.85|16.68|13.65|0
1652162400000|2022-05-10 06:00:00|16.69|13.61|17.23|14.09|17.27|14.13|16.51|13.51|0
1652162700000|2022-05-10 06:05:00|17.25|14.11|17.16|14.04|17.51|14.33|17.1|13.99|0
1652163000000|2022-05-10 06:10:00|17.14|14.02|17.59|14.39|17.6|14.4|17.12|14|0
1652163300000|2022-05-10 06:15:00|17.58|14.38|17.38|14.22|17.58|14.38|17.36|14.2|0
1652163600000|2022-05-10 06:20:00|17.41|14.24|17.6|14.4|17.6|14.4|17.41|14.24|0
1652163900000|2022-05-10 06:25:00|17.57|14.38|17.33|14.18|17.6|14.4|17.3|14.15|0
1652164200000|2022-05-10 06:30:00|17.35|14.2|17.52|14.33|17.6|14.4|17.35|14.2|0
1652164500000|2022-05-10 06:35:00|17.51|14.32|17.77|14.54|17.84|14.6|17.49|14.31|0
1652164800000|2022-05-10 06:40:00|17.82|14.58|18.2|14.89|18.25|14.93|17.74|14.51|0
1652165100000|2022-05-10 06:45:00|18.22|14.91|16.43|13.44|18.29|14.97|16.31|13.35|0
1652165400000|2022-05-10 06:50:00|16.44|13.45|16.63|13.61|16.78|13.73|16.28|13.32|0
1652165700000|2022-05-10 06:55:00|16.62|13.6|16.63|13.61|16.79|13.74|16.6|13.58|0
1652166000000|2022-05-10 07:00:00|16.65|13.62|16.21|13.27|16.66|13.63|16.21|13.27|0
1652166300000|2022-05-10 07:05:00|16.23|13.28|16.18|13.24|16.69|13.66|16.18|13.24|0
1652166600000|2022-05-10 07:10:00|16.17|13.23|16.14|13.2|16.2|13.26|15.77|12.91|0
1652166900000|2022-05-10 07:15:00|16.01|13.1|16.19|13.25|16.53|13.52|15.89|13|0
1652167200000|2022-05-10 07:20:00|16.17|13.23|16.7|13.66|16.7|13.66|16.17|13.23|0
1652167500000|2022-05-10 07:25:00|16.66|13.63|16.45|13.46|16.77|13.72|16.42|13.44|0
1652167800000|2022-05-10 07:30:00|16.46|13.47|15.7|12.84|16.46|13.47|15.57|12.74|0
1652168100000|2022-05-10 07:35:00|15.87|12.99|16.25|13.29|16.33|13.36|15.68|12.83|0
1652168400000|2022-05-10 07:40:00|16.24|13.33|15.68|12.83|16.44|13.45|15.68|12.83|0
1652168700000|2022-05-10 07:45:00|15.73|12.87|15.48|12.67|15.83|12.95|15.33|12.54|0
1652169000000|2022-05-10 07:50:00|15.54|12.72|15.29|12.51|15.83|12.95|15.26|12.48|0
1652169300000|2022-05-10 07:55:00|15.3|12.52|15.38|12.58|15.67|12.82|15.19|12.43|0
1652169600000|2022-05-10 08:00:00|15.4|12.6|15.46|12.65|15.58|12.75|15.22|12.45|0
1652169900000|2022-05-10 08:05:00|15.43|12.62|15.98|13.08|15.98|13.08|15.31|12.52|0
1652170200000|2022-05-10 08:10:00|15.94|13.04|15.66|12.81|16.06|13.14|15.66|12.81|0
1652170500000|2022-05-10 08:15:00|15.69|12.84|16.18|13.24|16.18|13.24|15.69|12.84|0
1652170800000|2022-05-10 08:20:00|16.17|13.23|16.47|13.48|16.51|13.5|16.12|13.19|0
1652171100000|2022-05-10 08:25:00|16.45|13.46|16.59|13.57|16.7|13.66|16.24|13.29|0
1652171400000|2022-05-10 08:30:00|16.58|13.59|15.45|13.65|16.61|13.65|15.38|12.95|0
1652171700000|2022-05-10 08:35:00|15.43|13.63|15.41|13.61|15.45|13.65|15.29|13.49|0
1652172000000|2022-05-10 08:40:00|15.39|13.59|15.24|13.44|15.39|13.59|15.09|13.29|0
1652172300000|2022-05-10 08:45:00|15.3|13.5|15.35|13.55|15.45|13.65|15.18|13.38|0
1652172600000|2022-05-10 08:50:00|15.34|13.54|15.12|13.32|15.44|13.64|15.12|13.32|0
1652172900000|2022-05-10 08:55:00|15.14|13.34|15.33|13.53|15.39|13.59|15.13|13.33|0
1652173200000|2022-05-10 09:00:00|15.34|13.54|15.32|13.52|15.44|13.64|15.2|13.4|0
1652173500000|2022-05-10 09:05:00|15.3|13.5|15.45|13.65|15.45|13.65|15.3|13.5|0
1652173800000|2022-05-10 09:10:00|15.64|13.84|15.65|13.85|15.66|13.86|15.48|13.68|0
1652174100000|2022-05-10 09:15:00|15.64|13.84|15.37|13.57|15.67|13.87|15.31|13.51|0
1652174400000|2022-05-10 09:20:00|15.35|13.55|15.28|13.48|15.48|13.68|15.2|13.4|0
1652174700000|2022-05-10 09:25:00|15.27|13.47|15.2|13.4|15.33|13.53|15.14|13.34|0
1652175000000|2022-05-10 09:30:00|15.21|13.41|15.37|13.57|15.42|13.62|15.21|13.41|0
1652175300000|2022-05-10 09:35:00|15.38|13.58|15.61|13.81|15.61|13.81|15.25|13.45|0
1652175600000|2022-05-10 09:40:00|15.62|13.82|15.31|13.51|15.63|13.83|15.29|13.49|0
1652175900000|2022-05-10 09:45:00|15.29|13.49|15.12|13.32|15.34|13.54|15.06|13.26|0
1652176200000|2022-05-10 09:50:00|15.13|13.33|14.71|12.91|15.25|13.45|14.71|12.91|0
1652176500000|2022-05-10 09:55:00|14.7|12.9|14.95|12.23|15.09|12.98|14.42|12.23|0
1652176800000|2022-05-10 10:00:00|14.97|12.25|14.95|12.23|15.13|12.38|14.79|12.1|0
1652177100000|2022-05-10 10:05:00|14.97|12.25|15.01|12.28|15.33|12.54|14.93|12.21|0
1652177400000|2022-05-10 10:10:00|15.03|12.29|15.01|12.28|15.21|12.44|14.95|12.23|0
1652177700000|2022-05-10 10:15:00|15.03|12.29|15.19|12.42|15.19|12.42|14.76|12.07|0
1652178000000|2022-05-10 10:20:00|15.23|12.43|15.44|12.63|15.47|12.66|15.12|12.37|0
1652178300000|2022-05-10 10:25:00|14.93|13.13|14.83|13.03|14.96|13.16|14.76|12.96|0
1652178600000|2022-05-10 10:30:00|14.79|12.99|15.17|13.37|15.17|13.37|14.79|12.99|0
1652178900000|2022-05-10 10:35:00|15.15|13.35|15.07|13.27|15.18|13.38|15.03|13.23|0
1652179200000|2022-05-10 10:40:00|15.09|13.29|15.05|13.25|15.18|13.38|15|13.2|0
1652179500000|2022-05-10 10:45:00|15.04|13.24|14.72|12.92|15.18|13.38|14.63|12.83|0
1652179800000|2022-05-10 10:50:00|14.7|12.9|14.44|12.64|14.81|13.01|14.42|12.62|0
1652180100000|2022-05-10 10:55:00|14.48|12.68|15.03|13.23|15.47|13.67|14.46|12.66|0
1652180400000|2022-05-10 11:00:00|15.02|13.22|14.7|12.9|15.2|13.4|14.7|12.9|0
1652180700000|2022-05-10 11:05:00|14.76|12.96|15.58|13.78|15.62|13.82|14.61|12.81|0
1652181000000|2022-05-10 11:10:00|15.6|13.8|15.48|13.68|15.6|13.8|15.39|13.59|0
1652181300000|2022-05-10 11:15:00|15.5|13.7|15.13|13.33|15.5|13.7|15.09|13.29|0
1652181600000|2022-05-10 11:20:00|15.09|13.29|15.11|13.31|15.2|13.4|14.88|13.08|0
1652181900000|2022-05-10 11:25:00|15.05|13.25|15.29|13.49|15.33|13.53|14.92|13.12|0
1652182200000|2022-05-10 11:30:00|15.26|13.46|15.24|13.44|15.57|13.77|15.09|13.29|0
1652182500000|2022-05-10 11:35:00|15.22|13.42|15.25|13.45|15.29|13.49|15.14|13.34|0
1652182800000|2022-05-10 11:40:00|15.26|13.46|14.86|13.06|15.27|13.47|14.86|13.06|0
1652183100000|2022-05-10 11:45:00|14.85|13.05|15.27|13.47|15.33|13.53|14.83|13.03|0
1652183400000|2022-05-10 11:50:00|15.31|13.51|14.83|13.03|15.32|13.52|14.83|13.03|0
1652183700000|2022-05-10 11:55:00|14.81|13.01|15.27|13.47|15.31|13.51|14.81|13.01|0
1652184000000|2022-05-10 12:00:00|15.26|13.46|15.17|13.37|15.53|13.73|15.14|13.34|0
1652184300000|2022-05-10 12:05:00|15.19|13.39|15.34|13.54|15.53|13.73|15.14|13.34|0
1652184600000|2022-05-10 12:10:00|15.36|13.56|15.57|13.77|15.62|13.82|15.36|13.56|0
1652184900000|2022-05-10 12:15:00|15.56|13.76|15.7|13.9|15.74|13.94|15.39|13.59|0
1652185200000|2022-05-10 12:20:00|15.73|13.93|14.83|13.03|15.74|13.94|14.83|13.03|0
1652185500000|2022-05-10 12:25:00|14.85|13.05|15.02|13.22|15.05|13.25|14.78|12.98|0
1652185800000|2022-05-10 12:30:00|15|13.2|15.05|13.25|15.26|13.46|14.87|13.07|0
1652186100000|2022-05-10 12:35:00|15.07|13.27|15.7|13.9|15.7|13.9|15.04|13.24|0
1652186400000|2022-05-10 12:40:00|15.72|13.92|15.48|13.68|15.79|13.99|15.45|13.65|0
1652186700000|2022-05-10 12:45:00|15.47|13.67|15.41|13.61|15.62|13.82|15.33|13.53|0
1652187000000|2022-05-10 12:50:00|15.43|13.63|16.06|14.26|16.09|14.29|15.39|13.59|0
1652187300000|2022-05-10 12:55:00|16.05|14.25|16.29|14.49|16.44|14.64|15.93|14.13|0
1652187600000|2022-05-10 13:00:00|16.32|14.52|15.73|13.93|16.77|14.97|15.58|13.78|0
1652187900000|2022-05-10 13:05:00|15.71|13.91|15.51|13.71|15.75|13.95|15.46|13.66|0
1652188200000|2022-05-10 13:10:00|15.5|13.7|15.52|13.72|15.75|13.95|15.44|13.64|0
1652188500000|2022-05-10 13:15:00|15.48|13.68|15.36|13.56|15.69|13.89|15.34|13.54|0
1652188800000|2022-05-10 13:20:00|15.34|13.54|15.59|13.79|15.67|13.87|15.34|13.54|0
1652189100000|2022-05-10 13:25:00|15.57|13.77|15.75|13.95|15.75|13.95|15.46|13.66|0
1652189400000|2022-05-10 13:30:00|15.98|14.18|15.94|14.14|16.93|15.13|15.89|14.09|0
1652189700000|2022-05-10 13:35:00|15.93|14.13|15.64|13.84|15.93|14.13|14.95|13.15|0
1652190000000|2022-05-10 13:40:00|15.63|13.83|15.63|13.83|15.88|14.08|15|13.2|0
1652190300000|2022-05-10 13:45:00|15.53|13.73|14.3|12.5|15.55|13.75|14.12|12.32|0
1652190600000|2022-05-10 13:50:00|14.21|12.41|15.51|13.71|15.76|13.96|14.12|12.32|0
1652190900000|2022-05-10 13:55:00|15.47|13.67|16.43|14.63|16.43|14.63|15.42|13.62|0
1652191200000|2022-05-10 14:00:00|16.51|14.71|16.74|14.94|16.82|15.02|15.76|13.96|0
1652191500000|2022-05-10 14:05:00|16.76|14.96|16.49|14.69|17.23|15.43|16.38|14.58|0
1652191800000|2022-05-10 14:10:00|16.63|14.83|15.99|14.19|16.94|15.14|15.64|13.84|0
1652192100000|2022-05-10 14:15:00|15.91|14.11|16.07|14.27|16.61|14.81|15.82|14.02|0
1652192400000|2022-05-10 14:20:00|16.1|14.3|14.58|12.78|16.25|14.45|14.22|12.42|0
1652192700000|2022-05-10 14:25:00|14.49|12.69|14.22|12.42|14.69|12.89|13.79|11.99|0
1652193000000|2022-05-10 14:30:00|14.2|12.4|13.77|11.97|14.41|12.61|13.58|11.78|0
1652193300000|2022-05-10 14:35:00|13.88|12.08|13.05|11.25|13.88|12.08|13.05|11.25|0
1652193600000|2022-05-10 14:40:00|13.11|11.31|14.58|12.78|14.58|12.78|12.51|10.71|0
1652193900000|2022-05-10 14:45:00|14.54|12.74|13.53|11.73|14.6|12.8|13.31|11.51|0
1652194200000|2022-05-10 14:50:00|13.46|11.66|13.92|12.12|14.04|12.24|12.96|11.16|0
1652194500000|2022-05-10 14:55:00|13.89|12.09|13.4|11.6|13.95|12.15|13.29|11.49|0
1652194800000|2022-05-10 15:00:00|13.33|11.53|12.93|11.13|13.83|12.03|12.72|10.92|0
1652195100000|2022-05-10 15:05:00|12.99|11.19|13.64|11.84|13.89|12.09|12.32|10.52|0
1652195400000|2022-05-10 15:10:00|13.57|11.77|13.26|11.46|14.03|12.23|13.26|11.46|0
1652195700000|2022-05-10 15:15:00|13.19|11.39|14.36|12.56|14.37|12.57|13.03|11.23|0
1652196000000|2022-05-10 15:20:00|14.37|12.57|13.44|11.64|14.37|12.57|13.38|11.58|0
1652196300000|2022-05-10 15:25:00|13.45|11.65|14.98|13.18|15.07|13.27|13.11|11.31|0
1652196600000|2022-05-10 15:30:00|15.04|13.24|14.05|12.25|15.24|13.44|13.5|11.7|0
1652196900000|2022-05-10 15:35:00|14.09|12.29|15.02|13.22|15.12|13.32|13.94|12.14|0
1652197200000|2022-05-10 15:40:00|14.96|13.16|14.53|12.73|15.25|13.45|14.25|12.45|0
1652197500000|2022-05-10 15:45:00|14.58|12.78|13.89|12.09|14.6|12.8|13.76|11.96|0
1652197800000|2022-05-10 15:50:00|13.86|12.06|13.92|12.12|13.99|12.19|13.26|11.46|0
1652198100000|2022-05-10 15:55:00|13.91|12.11|14.13|12.33|14.46|12.66|13.11|11.31|0
1652198400000|2022-05-10 16:00:00|14.2|12.4|14.85|13.05|14.88|13.08|13.91|12.11|0
1652198700000|2022-05-10 16:05:00|14.88|13.08|13.57|11.77|14.88|13.08|13.53|11.73|0
1652199000000|2022-05-10 16:10:00|13.52|11.72|13.85|12.05|14.25|12.45|13.32|11.52|0
1652199300000|2022-05-10 16:15:00|13.75|11.95|13.52|11.72|14.33|12.53|13.48|11.68|0
1652199600000|2022-05-10 16:20:00|13.5|11.7|13.38|11.58|13.82|12.02|13.25|11.45|0
1652199900000|2022-05-10 16:25:00|13.37|11.57|13.71|11.91|14.56|12.76|13.25|11.45|0
1652200200000|2022-05-10 16:30:00|13.75|11.95|13.11|11.31|14.07|12.27|12.8|11|0
1652200500000|2022-05-10 16:35:00|13.08|11.28|13.21|11.41|13.57|11.77|13.02|11.22|0
1652200800000|2022-05-10 16:40:00|13.11|11.31|13.77|11.97|13.79|11.99|13.03|11.23|0
1652201100000|2022-05-10 16:45:00|13.74|11.94|14.21|12.41|14.61|12.81|13.62|11.82|0
1652201400000|2022-05-10 16:50:00|14.18|12.38|13.4|11.6|14.18|12.38|13.29|11.49|0
1652201700000|2022-05-10 16:55:00|13.34|11.54|13.03|11.23|13.35|11.55|12.81|11.01|0
1652202000000|2022-05-10 17:00:00|12.92|11.12|13.84|12.04|14.06|12.26|12.85|11.05|0
1652202300000|2022-05-10 17:05:00|13.83|12.03|13.89|12.09|14.41|12.61|13.53|11.73|0
1652202600000|2022-05-10 17:10:00|13.68|11.88|13.35|11.55|13.7|11.9|13.04|11.24|0
1652202900000|2022-05-10 17:15:00|13.4|11.6|13.02|11.22|13.58|11.78|12.81|11.01|0
1652203200000|2022-05-10 17:20:00|13.28|11.48|13.08|11.28|13.33|11.53|12.69|10.89|0
1652203500000|2022-05-10 17:25:00|13.13|11.33|14.28|12.48|14.28|12.48|13.13|11.33|0
1652203800000|2022-05-10 17:30:00|14.26|12.46|14|12.2|14.67|12.87|13.45|11.65|0
1652204100000|2022-05-10 17:35:00|13.99|12.19|14.77|12.97|14.88|13.08|13.99|12.19|0
1652204400000|2022-05-10 17:40:00|14.8|13|15.3|13.5|15.67|13.87|14.8|13|0
1652204700000|2022-05-10 17:45:00|14.36|12.56|15.15|13.35|15.18|13.38|14.31|12.51|0
1652205000000|2022-05-10 17:50:00|15.13|13.33|15.05|13.25|15.26|13.46|14.63|12.83|0
1652205300000|2022-05-10 17:55:00|15.17|13.37|15.57|13.77|15.64|13.84|14.89|13.09|0
1652205600000|2022-05-10 18:00:00|15.62|13.82|15.54|13.74|15.76|13.96|15.07|13.27|0
1652205900000|2022-05-10 18:05:00|15.62|13.82|15.09|13.29|15.7|13.9|15.05|13.25|0
1652206200000|2022-05-10 18:10:00|15.11|13.31|15.83|14.03|15.99|14.19|14.94|13.14|0
1652206500000|2022-05-10 18:15:00|15.77|13.97|15.05|13.25|15.85|14.05|14.06|12.26|0
1652206800000|2022-05-10 18:20:00|15.11|13.31|14.41|12.61|15.39|13.59|14.38|12.58|0
1652207100000|2022-05-10 18:25:00|14.56|12.76|14.18|12.38|14.56|12.76|13.64|11.84|0
1652207400000|2022-05-10 18:30:00|14.21|12.41|14.13|12.33|14.43|12.63|13.92|12.12|0
1652207700000|2022-05-10 18:35:00|14.07|12.27|14.2|12.4|14.74|12.94|14.07|12.27|0
1652208000000|2022-05-10 18:40:00|14.04|12.24|15.31|13.51|15.37|13.57|13.69|11.89|0
1652208300000|2022-05-10 18:45:00|15.23|13.43|14.57|12.77|15.27|13.47|13.91|12.11|0
1652208600000|2022-05-10 18:50:00|14.46|12.66|13.84|12.04|14.9|13.1|13.57|11.77|0
1652208900000|2022-05-10 18:55:00|13.88|12.08|13.61|11.81|13.95|12.15|12.98|11.18|0
1652209200000|2022-05-10 19:00:00|13.63|11.83|13.86|12.06|14.14|12.34|13.46|11.66|0
1652209500000|2022-05-10 19:05:00|13.84|12.04|13.77|11.97|14.68|12.88|13.74|11.94|0
1652209800000|2022-05-10 19:10:00|13.7|11.9|13.89|12.09|14.28|12.48|13.63|11.83|0
1652210100000|2022-05-10 19:15:00|13.93|12.13|13.93|12.13|14.34|12.54|13.44|11.64|0
1652210400000|2022-05-10 19:20:00|13.96|12.16|12.95|11.15|14|12.2|12.84|11.04|0
1652210700000|2022-05-10 19:25:00|12.97|11.17|12.97|11.17|13.07|11.27|12.95|11.15|0
1652211000000|2022-05-10 19:30:00|12.53|10.73|12.35|10.55|12.53|10.73|12.04|10.24|0
1652211300000|2022-05-10 19:35:00|12.29|10.49|11.92|10.12|12.53|10.73|11.67|9.87|0
1652211600000|2022-05-10 19:40:00|11.87|10.07|11.72|9.92|12.02|10.22|11.64|9.84|0
1652211900000|2022-05-10 19:45:00|11.8|10|13.32|11.52|13.32|11.52|11.61|9.81|0
1652212200000|2022-05-10 19:50:00|13|11.2|13.46|11.66|13.58|11.78|12.77|10.97|0
1652212500000|2022-05-10 19:55:00|13.48|11.68|13.26|11.46|13.53|11.73|12.96|11.16|0
1652212800000|2022-05-10 20:00:00|13.19|11.39|12.83|11.03|13.24|11.44|12.68|10.88|0
1652213100000|2022-05-10 20:05:00|12.88|11.08|13.16|11.36|13.48|11.68|12.86|11.06|0
1652213400000|2022-05-10 20:10:00|13.19|11.39|12.96|11.16|13.27|11.47|12.02|10.22|0
1652213700000|2022-05-10 20:15:00|12.86|11.06|13.02|11.22|13.07|11.27|12.86|11.06|0
1652214000000|2022-05-10 20:20:00|13|11.2|13.07|11.27|13.17|11.37|12.92|11.12|0
1652214300000|2022-05-10 20:25:00|13.08|11.28|13.13|11.33|13.17|11.37|12.98|11.18|0
1652214600000|2022-05-10 20:30:00|13.12|11.32|12.97|11.17|13.17|11.37|12.94|11.14|0
1652214900000|2022-05-10 20:35:00|12.99|11.19|12.98|11.18|13.05|11.25|12.89|11.09|0
1652215200000|2022-05-10 20:40:00|12.97|11.17|12.87|11.07|13.02|11.22|12.85|11.05|0
1652215500000|2022-05-10 20:45:00|12.88|11.08|12.76|10.96|12.88|11.08|12.64|10.84|0
1652215800000|2022-05-10 20:50:00|12.77|10.97|12.82|11.02|12.92|11.12|12.72|10.92|0
1652216100000|2022-05-10 20:55:00|12.81|11.01|13.13|11.33|13.16|11.36|12.77|10.97|0
1652216400000|2022-05-10 21:00:00|13.11|11.31|13.13|11.33|13.14|11.34|13.08|11.28|0
1652216700000|2022-05-10 21:05:00|13.11|11.31|13.11|11.31|13.16|11.36|13.08|11.28|0
1652217000000|2022-05-10 21:10:00|13.12|11.32|13.1|11.3|13.12|11.32|13.1|11.3|0
1652217300000|2022-05-10 21:15:00|13.09|11.29|13.13|11.33|13.14|11.34|13.09|11.29|0
1652217600000|2022-05-10 21:20:00|13.14|11.34|13.12|11.32|13.14|11.34|13.12|11.32|0
1652217900000|2022-05-10 21:25:00|13.11|11.31|13.1|11.3|13.13|11.33|13.04|11.24|0
1652218200000|2022-05-10 21:30:00|13.09|11.29|13.08|11.28|13.11|11.31|13.08|11.28|0
1652218500000|2022-05-10 21:35:00|13.09|11.29|13.07|11.27|13.09|11.29|13.05|11.25|0
1652218800000|2022-05-10 21:40:00|13.09|11.29|13.1|11.3|13.1|11.3|13.07|11.27|0
1652219100000|2022-05-10 21:45:00|13.09|11.29|13.08|11.28|13.09|11.29|13.05|11.25|0
1652219400000|2022-05-10 21:50:00|13.09|11.29|13.1|11.3|13.1|11.3|13.08|11.28|0
1652219700000|2022-05-10 21:55:00|13.12|11.32|13.09|11.29|13.12|11.32|13.08|11.28|0
1652220000000|2022-05-10 22:00:00|13.05|11.25|13.01|11.21|13.15|11.35|12.97|11.17|0
1652220300000|2022-05-10 22:05:00|13.04|11.24|13|11.2|13.09|11.29|12.91|11.11|0
1652220600000|2022-05-10 22:10:00|13.03|11.23|12.99|11.19|13.09|11.29|12.95|11.15|0
1652220900000|2022-05-10 22:15:00|13|11.2|12.99|11.19|13.06|11.26|12.94|11.14|0
1652221200000|2022-05-10 22:20:00|13|11.2|13.11|11.31|13.17|11.37|13|11.2|0
1652221500000|2022-05-10 22:25:00|13.12|11.32|13.11|11.31|13.14|11.34|12.97|11.17|0
1652221800000|2022-05-10 22:30:00|13.12|11.32|13.22|11.42|13.22|11.42|13.12|11.32|0
1652222100000|2022-05-10 22:35:00|13.21|11.41|13.2|11.4|13.24|11.44|13.18|11.38|0
1652222400000|2022-05-10 22:40:00|13.24|11.44|13.29|11.49|13.3|11.5|13.2|11.4|0
1652222700000|2022-05-10 22:45:00|13.3|11.5|13.39|11.59|13.45|11.65|13.3|11.5|0
1652223000000|2022-05-10 22:50:00|13.4|11.6|13.44|11.64|13.47|11.67|13.39|11.59|0
1652223300000|2022-05-10 22:55:00|13.45|11.65|13.4|11.6|13.49|11.69|13.38|11.58|0
1652223600000|2022-05-10 23:00:00|13.41|11.61|13.38|11.58|13.43|11.63|13.33|11.53|0
1652223900000|2022-05-10 23:05:00|13.36|11.56|13.48|11.68|13.51|11.71|13.33|11.53|0
1652224200000|2022-05-10 23:10:00|13.52|11.72|13.47|11.67|13.55|11.75|13.43|11.63|0
1652224500000|2022-05-10 23:15:00|13.45|11.65|13.36|11.56|13.45|11.65|13.34|11.54|0
1652224800000|2022-05-10 23:20:00|13.35|11.55|13.35|11.55|13.35|11.55|13.33|11.53|0
1652225100000|2022-05-10 23:25:00|13.36|11.56|13.38|11.58|13.41|11.61|13.36|11.56|0
1652225400000|2022-05-10 23:30:00|13.4|11.6|13.13|11.33|13.43|11.63|13.06|11.26|0
1652225700000|2022-05-10 23:35:00|13.11|11.31|13.05|11.25|13.25|11.45|12.98|11.18|0
1652226000000|2022-05-10 23:40:00|13.06|11.26|13.13|11.33|13.15|11.35|12.95|11.15|0
1652226300000|2022-05-10 23:45:00|13.07|11.27|12.96|11.16|13.09|11.29|12.95|11.15|0
1652226600000|2022-05-10 23:50:00|12.98|11.18|12.93|11.13|13|11.2|12.93|11.13|0
1652226900000|2022-05-10 23:55:00|12.95|11.15|13.11|11.31|13.11|11.31|12.76|10.96|0
1652227200000|2022-05-11 00:00:00|13.09|11.29|13.05|11.25|13.09|11.29|12.85|11.05|0
1652227500000|2022-05-11 00:05:00|13.08|11.28|13.58|11.78|13.58|11.78|13.04|11.24|0
1652227800000|2022-05-11 00:10:00|13.56|11.76|13.63|11.83|13.64|11.84|13.53|11.73|0
1652228100000|2022-05-11 00:15:00|13.64|11.84|13.83|12.03|13.87|12.07|13.58|11.78|0
1652228400000|2022-05-11 00:20:00|13.85|12.05|13.93|12.13|13.97|12.17|13.75|11.95|0
1652228700000|2022-05-11 00:25:00|13.92|12.12|13.81|12.01|13.99|12.19|13.8|12|0
1652229000000|2022-05-11 00:30:00|13.8|12|13.86|12.06|13.9|12.1|13.73|11.93|0
1652229300000|2022-05-11 00:35:00|13.85|12.05|13.71|11.91|13.85|12.05|13.69|11.89|0
1652229600000|2022-05-11 00:40:00|13.69|11.89|13.55|11.75|13.71|11.91|13.54|11.74|0
1652229900000|2022-05-11 00:45:00|13.54|11.74|13.3|11.5|13.54|11.74|13.23|11.43|0
1652230200000|2022-05-11 00:50:00|13.28|11.48|13.32|11.52|13.33|11.53|13.18|11.38|0
1652230500000|2022-05-11 00:55:00|13.31|11.51|13.4|11.6|13.62|11.82|13.31|11.51|0
1652230800000|2022-05-11 01:00:00|13.39|11.59|13.36|11.56|13.42|11.62|13.15|11.35|0
1652231100000|2022-05-11 01:05:00|13.37|11.57|13.23|11.43|13.41|11.61|13.23|11.43|0
1652231400000|2022-05-11 01:10:00|13.26|11.46|13.17|11.37|13.26|11.46|13.11|11.31|0
1652231700000|2022-05-11 01:15:00|13.16|11.36|13.45|11.65|13.5|11.7|13.16|11.36|0
1652232000000|2022-05-11 01:20:00|13.48|11.68|13.79|11.99|13.84|12.04|13.45|11.65|0
1652232300000|2022-05-11 01:25:00|13.77|11.97|13.86|12.06|13.89|12.09|13.72|11.92|0
1652232600000|2022-05-11 01:30:00|13.91|12.11|13.78|11.98|13.98|12.18|13.72|11.92|0
1652232900000|2022-05-11 01:35:00|13.8|12|13.8|12|13.85|12.05|13.59|11.79|0
1652233200000|2022-05-11 01:40:00|13.84|12.04|13.96|12.16|13.97|12.17|13.84|12.04|0
1652233500000|2022-05-11 01:45:00|13.97|12.17|13.8|12|13.97|12.17|13.8|12|0
1652233800000|2022-05-11 01:50:00|13.81|12.01|14.08|12.28|14.13|12.33|13.69|11.89|0
1652234100000|2022-05-11 01:55:00|14.06|12.26|14.13|12.33|14.17|12.37|14.06|12.26|0
1652234400000|2022-05-11 02:00:00|14.11|12.31|14.15|12.35|14.16|12.36|14.01|12.21|0
1652234700000|2022-05-11 02:05:00|14.19|12.39|14.41|12.61|14.41|12.61|14.17|12.37|0
1652235000000|2022-05-11 02:10:00|14.37|12.57|14.36|12.56|14.41|12.61|14.34|12.54|0
1652235300000|2022-05-11 02:15:00|14.37|12.57|14.41|12.61|14.41|12.61|14.26|12.46|0
1652235600000|2022-05-11 02:20:00|14.39|12.59|14.57|12.77|14.66|12.86|14.39|12.59|0
1652235900000|2022-05-11 02:25:00|14.58|12.78|14.61|12.81|14.63|12.83|14.54|12.74|0
1652236200000|2022-05-11 02:30:00|14.59|12.79|14.64|12.84|14.66|12.86|14.59|12.79|0
1652236500000|2022-05-11 02:35:00|14.62|12.82|14.57|12.77|14.62|12.82|14.46|12.66|0
1652236800000|2022-05-11 02:40:00|14.58|12.78|14.44|12.64|14.62|12.82|14.41|12.61|0
1652237100000|2022-05-11 02:45:00|14.46|12.66|14.48|12.68|14.51|12.71|14.41|12.61|0
1652237400000|2022-05-11 02:50:00|14.46|12.66|14.47|12.67|14.51|12.71|14.42|12.62|0
1652237700000|2022-05-11 02:55:00|14.46|12.66|14.4|12.6|14.48|12.68|14.33|12.53|0
1652238000000|2022-05-11 03:00:00|14.39|12.59|14.43|12.63|14.44|12.64|14.31|12.51|0
1652238300000|2022-05-11 03:05:00|14.42|12.62|14.43|12.63|14.49|12.69|14.4|12.6|0
1652238600000|2022-05-11 03:10:00|14.44|12.64|14.36|12.56|14.44|12.64|14.31|12.51|0
1652238900000|2022-05-11 03:15:00|14.38|12.58|14.43|12.63|14.49|12.69|14.29|12.49|0
1652239200000|2022-05-11 03:20:00|14.42|12.62|14.52|12.72|14.55|12.75|14.42|12.62|0
1652239500000|2022-05-11 03:25:00|14.51|12.71|14.49|12.69|14.55|12.75|14.45|12.65|0
1652239800000|2022-05-11 03:30:00|14.51|12.71|14.42|12.62|14.51|12.71|14.41|12.61|0
1652240100000|2022-05-11 03:35:00|14.43|12.63|14.41|12.61|14.49|12.69|14.41|12.61|0
1652240400000|2022-05-11 03:40:00|14.42|12.62|14.34|12.54|14.43|12.63|14.24|12.44|0
1652240700000|2022-05-11 03:45:00|14.36|12.56|14.54|12.74|14.57|12.77|14.36|12.56|0
1652241000000|2022-05-11 03:50:00|14.56|12.76|14.34|12.54|14.56|12.76|14.3|12.5|0
1652241300000|2022-05-11 03:55:00|14.37|12.57|14.43|12.63|14.46|12.66|14.34|12.54|0
1652241600000|2022-05-11 04:00:00|14.41|12.61|14.5|12.7|14.51|12.71|14.37|12.57|0
1652241900000|2022-05-11 04:05:00|14.49|12.69|14.48|12.68|14.52|12.72|14.45|12.65|0
1652242200000|2022-05-11 04:10:00|14.5|12.7|14.43|12.63|14.51|12.71|14.43|12.63|0
1652242500000|2022-05-11 04:15:00|14.44|12.64|14.43|12.63|14.47|12.67|14.37|12.57|0
1652242800000|2022-05-11 04:20:00|14.41|12.61|14.34|12.54|14.42|12.62|14.3|12.5|0
1652243100000|2022-05-11 04:25:00|14.35|12.55|14.3|12.5|14.35|12.55|14.26|12.46|0
1652243400000|2022-05-11 04:30:00|14.33|12.53|14.36|12.56|14.39|12.59|14.3|12.5|0
1652243700000|2022-05-11 04:35:00|14.37|12.57|14.35|12.55|14.42|12.62|14.32|12.52|0
1652244000000|2022-05-11 04:40:00|14.37|12.57|14.34|12.54|14.4|12.6|14.33|12.53|0
1652244300000|2022-05-11 04:45:00|14.35|12.55|14.35|12.55|14.39|12.59|14.33|12.53|0
1652244600000|2022-05-11 04:50:00|14.36|12.56|14.45|12.65|14.47|12.67|14.35|12.55|0
1652244900000|2022-05-11 04:55:00|14.46|12.66|14.53|12.73|14.54|12.74|14.4|12.6|0
1652245200000|2022-05-11 05:00:00|14.54|12.74|14.51|12.71|14.58|12.78|14.49|12.69|0
1652245500000|2022-05-11 05:05:00|14.5|12.7|14.47|12.67|14.6|12.8|14.45|12.65|0
1652245800000|2022-05-11 05:10:00|14.49|12.69|14.49|12.69|14.51|12.71|14.36|12.56|0
1652246100000|2022-05-11 05:15:00|14.5|12.7|14.32|12.52|14.63|12.83|14.31|12.51|0
1652246400000|2022-05-11 05:20:00|14.33|12.53|14.33|12.53|14.41|12.61|14.27|12.47|0
1652246700000|2022-05-11 05:25:00|14.34|12.54|14.63|12.83|14.63|12.83|14.34|12.54|0
1652247000000|2022-05-11 05:30:00|14.61|12.81|14.57|12.77|14.63|12.83|14.51|12.71|0
1652247300000|2022-05-11 05:35:00|14.59|12.79|14.48|12.68|14.59|12.79|14.43|12.63|0
1652247600000|2022-05-11 05:40:00|14.49|12.69|14.39|12.59|14.53|12.73|14.36|12.56|0
1652247900000|2022-05-11 05:45:00|14.38|12.58|14.54|12.74|14.59|12.79|14.36|12.56|0
1652248200000|2022-05-11 05:50:00|14.55|12.75|14.36|12.56|14.59|12.79|14.34|12.54|0
1652248500000|2022-05-11 05:55:00|14.35|12.55|14.38|12.58|14.38|12.58|14.23|12.43|0
1652248800000|2022-05-11 06:00:00|14.37|12.57|14.16|12.36|14.37|12.57|14.02|12.22|0
1652249100000|2022-05-11 06:05:00|14.18|12.38|14.33|12.53|14.35|12.55|14.02|12.22|0
1652249400000|2022-05-11 06:10:00|14.32|12.52|14.35|12.55|14.36|12.56|14.25|12.45|0
1652249700000|2022-05-11 06:15:00|14.39|12.59|14.71|12.91|14.71|12.91|14.39|12.59|0
1652250000000|2022-05-11 06:20:00|14.72|12.92|14.77|12.97|14.78|12.98|14.58|12.78|0
1652250300000|2022-05-11 06:25:00|14.76|12.96|14.69|12.89|14.77|12.97|14.57|12.77|0
1652250600000|2022-05-11 06:30:00|14.71|12.91|14.63|12.83|14.78|12.98|14.63|12.83|0
1652250900000|2022-05-11 06:35:00|14.61|12.81|13.88|12.08|14.61|12.81|13.83|12.03|0
1652251200000|2022-05-11 06:40:00|13.87|12.07|13.8|12|14.09|12.29|13.71|11.91|0
1652251500000|2022-05-11 06:45:00|13.79|11.99|13.54|11.74|13.81|12.01|13.49|11.69|0
1652251800000|2022-05-11 06:50:00|13.53|11.73|13.53|11.73|13.59|11.79|13.42|11.62|0
1652252100000|2022-05-11 06:55:00|13.52|11.72|13.5|11.7|13.58|11.78|13.42|11.62|0
1652252400000|2022-05-11 07:00:00|13.51|11.71|13.46|11.66|13.65|11.85|13.33|11.53|0
1652252700000|2022-05-11 07:05:00|13.42|11.62|13.72|11.92|13.77|11.97|13.34|11.54|0
1652253000000|2022-05-11 07:10:00|13.65|11.85|13.35|11.55|13.75|11.95|13.34|11.54|0
1652253300000|2022-05-11 07:15:00|13.34|11.54|13.26|11.46|13.34|11.54|13.04|11.24|0
1652253600000|2022-05-11 07:20:00|13.3|11.5|15.38|13.58|15.39|13.59|13.22|11.42|0
1652253900000|2022-05-11 07:25:00|15.39|13.59|15.24|13.44|17.34|15.54|15.06|13.26|0
1652254200000|2022-05-11 07:30:00|15.28|13.48|15.09|13.29|15.36|13.56|14.97|13.17|0
1652254500000|2022-05-11 07:35:00|15.08|13.28|15.23|13.43|15.37|13.57|15.08|13.28|0
1652254800000|2022-05-11 07:40:00|15.25|13.45|15.38|13.58|15.54|13.74|15.17|13.37|0
1652255100000|2022-05-11 07:45:00|15.44|13.64|15.51|13.71|15.56|13.76|15.35|13.55|0
1652255400000|2022-05-11 07:50:00|15.52|13.72|15.5|13.7|15.66|13.86|15.41|13.61|0
1652255700000|2022-05-11 07:55:00|15.49|13.69|15.59|13.79|15.71|13.91|15.36|13.56|0
1652256000000|2022-05-11 08:00:00|15.62|13.82|15.75|13.95|15.92|14.12|15.54|13.74|0
1652256300000|2022-05-11 08:05:00|15.77|13.97|15.94|14.14|16|14.2|15.62|13.82|0
1652256600000|2022-05-11 08:10:00|15.97|14.17|16.29|14.49|16.31|14.51|15.96|14.16|0
1652256900000|2022-05-11 08:15:00|16.31|14.51|16.37|14.57|16.47|14.67|16.21|14.41|0
1652257200000|2022-05-11 08:20:00|16.34|14.54|16.72|14.92|16.74|14.94|16.33|14.53|0
1652257500000|2022-05-11 08:25:00|16.7|14.9|16.92|15.12|16.92|15.12|16.6|14.8|0
1652257800000|2022-05-11 08:30:00|16.96|15.16|17.11|15.31|17.13|15.33|16.9|15.1|0
1652258100000|2022-05-11 08:35:00|17.07|15.27|17.23|15.43|17.29|15.49|17.06|15.26|0
1652258400000|2022-05-11 08:40:00|17.21|15.41|17.6|15.8|17.68|15.88|17.21|15.41|0
1652258700000|2022-05-11 08:45:00|17.61|15.81|16.79|14.99|17.66|15.86|16.67|14.87|0
1652259000000|2022-05-11 08:50:00|16.81|15.01|17.1|15.3|17.1|15.3|16.73|14.93|0
1652259300000|2022-05-11 08:55:00|17.16|15.36|17.08|15.28|17.24|15.44|17.06|15.26|0
1652259600000|2022-05-11 09:00:00|17.09|15.29|17.39|15.59|17.43|15.63|17.09|15.29|0
1652259900000|2022-05-11 09:05:00|17.43|15.63|17.4|15.6|17.45|15.65|17.19|15.39|0
1652260200000|2022-05-11 09:10:00|17.39|15.59|17.32|15.52|17.45|15.65|17.3|15.5|0
1652260500000|2022-05-11 09:15:00|17.35|15.55|16.83|15.03|17.35|15.55|16.7|14.9|0
1652260800000|2022-05-11 09:20:00|16.85|15.05|16.58|14.78|16.89|15.09|16.58|14.78|0
1652261100000|2022-05-11 09:25:00|16.57|14.77|16.75|14.95|16.75|14.95|16.53|14.73|0
1652261400000|2022-05-11 09:30:00|16.77|14.97|16.65|14.85|16.79|14.99|16.65|14.85|0
1652261700000|2022-05-11 09:35:00|16.69|14.89|16.7|14.9|16.79|14.99|16.61|14.81|0
1652262000000|2022-05-11 09:40:00|16.71|14.91|16.75|14.95|16.87|15.07|16.65|14.85|0
1652262300000|2022-05-11 09:45:00|16.76|14.96|16.76|14.96|16.85|15.05|16.69|14.89|0
1652262600000|2022-05-11 09:50:00|16.73|14.93|16.79|14.99|16.85|15.05|16.68|14.88|0
1652262900000|2022-05-11 09:55:00|16.77|14.97|16.76|14.96|16.83|15.03|16.71|14.91|0
1652263200000|2022-05-11 10:00:00|16.77|14.97|16.54|14.74|16.9|15.1|16.54|14.74|0
1652263500000|2022-05-11 10:05:00|16.56|14.76|16.24|14.44|16.6|14.8|16.2|14.4|0
1652263800000|2022-05-11 10:10:00|16.28|14.48|16.78|14.98|18.26|16.46|16.1|14.3|0
1652264100000|2022-05-11 10:15:00|16.76|14.96|16.74|14.94|16.92|15.12|16.72|14.92|0
1652264400000|2022-05-11 10:20:00|16.73|14.93|16.86|15.06|16.93|15.13|16.7|14.9|0
1652264700000|2022-05-11 10:25:00|16.85|15.05|17.14|15.34|17.17|15.37|16.84|15.04|0
1652265000000|2022-05-11 10:30:00|17.11|15.31|17.45|15.65|17.53|15.73|17.11|15.31|0
1652265300000|2022-05-11 10:35:00|17.46|15.66|17.55|15.75|17.62|15.82|17.39|15.59|0
1652265600000|2022-05-11 10:40:00|17.56|15.76|17.62|15.82|17.62|15.82|17.49|15.69|0
1652265900000|2022-05-11 10:45:00|17.6|15.8|17.51|15.71|17.62|15.82|17.5|15.7|0
1652266200000|2022-05-11 10:50:00|17.53|15.73|17.79|15.99|17.8|16|17.4|15.6|0
1652266500000|2022-05-11 10:55:00|17.82|16.02|17.71|15.91|17.9|16.1|17.71|15.91|0
1652266800000|2022-05-11 11:00:00|17.68|15.88|17.76|15.96|17.84|16.04|17.62|15.82|0
1652267100000|2022-05-11 11:05:00|17.75|15.95|17.78|15.98|17.81|16.01|17.6|15.8|0
1652267400000|2022-05-11 11:10:00|17.79|15.99|17.81|16.01|17.9|16.1|17.74|15.94|0
1652267700000|2022-05-11 11:15:00|17.83|16.03|17.85|16.05|17.91|16.11|17.79|15.99|0
1652268000000|2022-05-11 11:20:00|17.87|16.07|17.96|16.16|17.98|16.18|17.85|16.05|0
1652268300000|2022-05-11 11:25:00|17.94|16.14|17.97|16.17|18.07|16.27|17.88|16.08|0
1652268600000|2022-05-11 11:30:00|18|16.2|17.87|16.07|18.03|16.23|17.79|15.99|0
1652268900000|2022-05-11 11:35:00|17.88|16.08|18.25|16.45|18.56|16.76|17.87|16.07|0
1652269200000|2022-05-11 11:40:00|18.24|16.44|18.24|16.44|18.48|16.68|18.19|16.39|0
1652269500000|2022-05-11 11:45:00|18.25|16.45|18.12|16.32|18.29|16.49|18.06|16.26|0
1652269800000|2022-05-11 11:50:00|18.09|16.29|18.06|16.26|18.33|16.53|18.05|16.25|0
1652270100000|2022-05-11 11:55:00|18.07|16.27|18.05|16.25|18.07|16.27|17.88|16.08|0
1652270400000|2022-05-11 12:00:00|18.07|16.27|18.02|16.22|18.16|16.36|17.94|16.14|0
1652270700000|2022-05-11 12:05:00|18.01|16.21|17.92|16.12|18.09|16.29|17.88|16.08|0
1652271000000|2022-05-11 12:10:00|17.9|16.1|17.73|15.93|17.96|16.16|17.71|15.91|0
1652271300000|2022-05-11 12:15:00|17.68|15.88|18.26|16.46|18.28|16.48|17.59|15.79|0
1652271600000|2022-05-11 12:20:00|18.18|16.38|18.41|16.61|18.41|16.61|18.07|16.27|0
1652271900000|2022-05-11 12:25:00|18.39|16.59|17.94|16.14|18.69|16.89|17.94|16.14|0
1652272200000|2022-05-11 12:30:00|17.2|15.4|15.21|12.45|17.2|15.4|14.21|11.62|0
1652272500000|2022-05-11 12:35:00|15.13|12.38|12.94|10.59|15.27|12.5|12.94|10.59|0
1652272800000|2022-05-11 12:40:00|12.95|10.6|15.38|12.58|15.79|12.92|12.52|10.25|0
1652273100000|2022-05-11 12:45:00|15.59|12.76|15.08|12.34|15.73|12.87|14.97|12.25|0
1652273400000|2022-05-11 12:50:00|15.09|12.35|13.76|11.26|15.12|12.37|13.69|11.2|0
1652273700000|2022-05-11 12:55:00|13.79|11.28|14.45|11.83|14.71|12.03|13.34|10.92|0
1652274000000|2022-05-11 13:00:00|14.42|11.8|14.91|12.2|14.96|12.24|14.34|11.73|0
1652274300000|2022-05-11 13:05:00|14.86|12.16|15.29|12.51|15.51|12.69|14.81|12.12|0
1652274600000|2022-05-11 13:10:00|15.34|12.55|14.22|11.63|15.58|12.75|14.04|11.49|0
1652274900000|2022-05-11 13:15:00|14.27|11.68|15.18|12.42|15.18|12.42|13.99|11.45|0
1652275200000|2022-05-11 13:20:00|15.22|12.45|15.32|12.53|15.43|12.63|14.85|12.15|0
1652275500000|2022-05-11 13:25:00|15.34|12.55|15.26|12.48|15.42|12.62|14.83|12.13|0
1652275800000|2022-05-11 13:30:00|15.45|12.64|14.52|11.88|16.56|13.55|14.31|11.71|0
1652276100000|2022-05-11 13:35:00|14.21|11.62|14.6|11.94|14.98|12.26|13.89|11.37|0
1652276400000|2022-05-11 13:40:00|14.34|11.73|17.21|14.09|17.29|14.17|14.17|11.59|0
1652276700000|2022-05-11 13:45:00|17.3|14.18|16.44|13.45|17.58|14.46|14.77|12.08|0
1652277000000|2022-05-11 13:50:00|16.42|13.43|16.4|13.42|17.02|13.93|15.87|12.99|0
1652277300000|2022-05-11 13:55:00|16.35|13.38|15.64|13.84|16.37|13.84|15.06|12.32|0
1652277600000|2022-05-11 14:00:00|15.56|13.76|15.73|13.93|15.86|14.06|14.73|12.93|0
1652277900000|2022-05-11 14:05:00|15.71|13.91|13.77|11.97|15.71|13.91|13.75|11.95|0
1652278200000|2022-05-11 14:10:00|13.79|11.99|14.42|12.62|14.79|12.99|13.52|11.72|0
1652278500000|2022-05-11 14:15:00|14.49|12.69|14.6|12.8|14.82|13.02|14|12.2|0
1652278800000|2022-05-11 14:20:00|14.8|13|15.55|13.75|15.85|14.05|14.21|12.41|0
1652279100000|2022-05-11 14:25:00|15.6|13.8|15.34|13.54|15.79|13.99|14.89|13.09|0
1652279400000|2022-05-11 14:30:00|15.23|13.43|14.84|13.04|15.65|13.85|14.45|12.65|0
1652279700000|2022-05-11 14:35:00|14.85|13.05|15.64|13.84|15.93|14.13|14.29|12.49|0
1652280000000|2022-05-11 14:40:00|15.65|13.85|16.16|14.36|16.24|14.44|15.48|13.68|0
1652280300000|2022-05-11 14:45:00|16.1|14.3|15.38|13.58|16.28|14.48|15.19|13.39|0
1652280600000|2022-05-11 14:50:00|15.17|13.37|14.38|12.58|15.35|13.55|14.07|12.27|0
1652280900000|2022-05-11 14:55:00|14.34|12.54|14.14|12.34|14.67|12.87|13.81|12.01|0
1652281200000|2022-05-11 15:00:00|14.13|12.33|13.83|12.03|14.2|12.4|13.33|11.53|0
1652281500000|2022-05-11 15:05:00|13.81|12.01|13.61|11.81|13.95|12.15|13.35|11.55|0
1652281800000|2022-05-11 15:10:00|13.52|11.72|14.17|12.37|14.24|12.44|13.4|11.6|0
1652282100000|2022-05-11 15:15:00|14.11|12.31|13.1|11.3|14.24|12.44|12.79|10.99|0
1652282400000|2022-05-11 15:20:00|13.06|11.26|14.32|12.52|14.38|12.58|13.01|11.21|0
1652282700000|2022-05-11 15:25:00|14.22|12.42|14.87|13.07|14.96|13.16|14.06|12.26|0
1652283000000|2022-05-11 15:30:00|14.88|13.08|14.92|13.12|15.25|13.45|14.58|12.78|0
1652283300000|2022-05-11 15:35:00|15.03|13.23|15.89|14.09|16.33|14.53|14.63|12.83|0
1652283600000|2022-05-11 15:40:00|15.85|14.05|14.55|12.75|16.35|14.55|14.5|12.7|0
1652283900000|2022-05-11 15:45:00|14.63|12.83|14.07|12.27|14.68|12.88|13.98|12.18|0
1652284200000|2022-05-11 15:50:00|14.16|12.36|13.58|11.78|14.16|12.36|13.44|11.64|0
1652284500000|2022-05-11 15:55:00|13.63|11.83|13.47|11.67|13.63|11.83|13.13|11.33|0
1652284800000|2022-05-11 16:00:00|13.37|11.57|13.12|11.32|13.45|11.65|12.93|11.13|0
1652285100000|2022-05-11 16:05:00|13.1|11.3|12.98|11.18|13.47|11.67|12.96|11.16|0
1652285400000|2022-05-11 16:10:00|13.01|11.21|12.9|11.1|13.13|11.33|12.56|10.76|0
1652285700000|2022-05-11 16:15:00|12.82|11.02|12.52|10.72|13.08|11.28|12.47|10.67|0
1652286000000|2022-05-11 16:20:00|12.47|10.67|13.53|11.73|13.66|11.86|12.42|10.62|0
1652286300000|2022-05-11 16:25:00|13.5|11.7|10.32|8.52|13.6|11.8|10.23|8.43|0
1652286600000|2022-05-11 16:30:00|12.44|10.64|13.08|11.28|13.28|11.48|12.44|10.64|0
1652286900000|2022-05-11 16:35:00|13.06|11.26|13.24|11.44|13.55|11.75|13.05|11.25|0
1652287200000|2022-05-11 16:40:00|13.16|11.36|12.88|11.08|13.66|11.86|12.74|10.94|0
1652287500000|2022-05-11 16:45:00|12.78|10.98|13.09|11.29|13.15|11.35|12.61|10.81|0
1652287800000|2022-05-11 16:50:00|13.11|11.31|12.32|10.52|13.11|11.31|12.29|10.49|0
1652288100000|2022-05-11 16:55:00|12.31|10.51|11.98|10.18|12.4|10.6|11.88|10.08|0
1652288400000|2022-05-11 17:00:00|11.94|10.14|12.18|10.38|12.54|10.74|11.6|9.8|0
1652288700000|2022-05-11 17:05:00|12.17|10.37|12.22|10.42|12.41|10.61|11.72|9.92|0
1652289000000|2022-05-11 17:10:00|12.24|10.44|12.38|10.58|12.66|10.86|12.21|10.41|0
1652289300000|2022-05-11 17:15:00|12.39|10.59|12.37|10.57|12.71|10.91|12.35|10.55|0
1652289600000|2022-05-11 17:20:00|12.34|10.54|12.67|10.87|12.81|11.01|11.93|10.13|0
1652289900000|2022-05-11 17:25:00|12.7|10.9|11.96|10.16|12.78|10.98|11.92|10.12|0
1652290200000|2022-05-11 17:30:00|11.95|10.15|12.25|10.45|12.39|10.59|11.8|10|0
1652290500000|2022-05-11 17:35:00|12.23|10.43|11.73|9.93|12.41|10.61|11.72|9.92|0
1652290800000|2022-05-11 17:40:00|11.71|9.91|11.85|10.05|12.03|10.23|11.56|9.76|0
1652291100000|2022-05-11 17:45:00|11.81|10.01|12.37|10.57|12.37|10.57|11.14|9.34|0
1652291400000|2022-05-11 17:50:00|12.33|10.53|12.21|10.41|12.58|10.78|12.03|10.23|0
1652291700000|2022-05-11 17:55:00|12.37|10.57|12.01|10.21|12.41|10.61|11.6|9.8|0
1652292000000|2022-05-11 18:00:00|12.02|10.22|13.07|11.27|13.07|11.27|12.02|10.22|0
1652292300000|2022-05-11 18:05:00|13.1|11.3|12.23|10.43|13.15|11.35|11.95|10.15|0
1652292600000|2022-05-11 18:10:00|12.18|10.38|12.67|10.87|12.67|10.87|12.06|10.26|0
1652292900000|2022-05-11 18:15:00|12.71|10.91|13.31|11.51|13.51|11.71|12.4|10.6|0
1652293200000|2022-05-11 18:20:00|13.26|11.46|13.72|11.92|13.87|12.07|12.7|10.9|0
1652293500000|2022-05-11 18:25:00|13.8|12|13.02|11.22|14.59|12.79|12.9|11.1|0
1652293800000|2022-05-11 18:30:00|13.1|11.3|13.72|11.92|13.72|11.92|12.72|10.92|0
1652294100000|2022-05-11 18:35:00|13.67|11.87|13.74|11.94|13.94|12.14|13.36|11.56|0
1652294400000|2022-05-11 18:40:00|13.71|11.91|14.31|12.51|14.32|12.52|13.16|11.36|0
1652294700000|2022-05-11 18:45:00|14.34|12.54|13.11|11.31|14.48|12.68|13.07|11.27|0
1652295000000|2022-05-11 18:50:00|13.12|11.32|12.52|10.72|13.24|11.44|12.37|10.57|0
1652295300000|2022-05-11 18:55:00|12.53|10.73|12.35|10.55|12.77|10.97|12.24|10.44|0
1652295600000|2022-05-11 19:00:00|12.3|10.5|12.23|10.43|12.41|10.61|11.82|10.02|0
1652295900000|2022-05-11 19:05:00|12.27|10.47|12.58|10.78|12.63|10.83|12|10.2|0
1652296200000|2022-05-11 19:10:00|12.56|10.76|12.32|10.52|12.89|11.09|12.23|10.43|0
1652296500000|2022-05-11 19:15:00|12.34|10.54|12.16|10.36|12.75|10.95|11.84|10.04|0
1652296800000|2022-05-11 19:20:00|12.13|10.33|11.83|10.03|12.31|10.51|11.78|9.98|0
1652297100000|2022-05-11 19:25:00|11.87|10.07|12.06|10.26|12.56|10.76|11.35|9.55|0
1652297400000|2022-05-11 19:30:00|12.09|10.29|11.67|9.87|12.4|10.6|11.62|9.82|0
1652297700000|2022-05-11 19:35:00|11.66|9.86|11.06|9.26|11.69|9.89|11|9.2|0
1652298000000|2022-05-11 19:40:00|11.02|9.22|11.27|9.47|11.51|9.71|11.02|9.22|0
1652298300000|2022-05-11 19:45:00|11.28|9.48|10.77|8.97|11.28|9.48|10.76|8.96|0
1652298600000|2022-05-11 19:50:00|10.78|8.98|11.84|10.04|11.88|10.08|10.63|8.83|0
1652298900000|2022-05-11 19:55:00|11.87|10.07|11.97|10.17|12.04|10.24|11.64|9.84|0
1652299200000|2022-05-11 20:00:00|12.01|10.21|12.31|10.51|12.31|10.51|11.86|10.06|0
1652299500000|2022-05-11 20:05:00|12.3|10.5|12.31|10.51|12.49|10.69|12.28|10.48|0
1652299800000|2022-05-11 20:10:00|12.37|10.57|12.57|10.77|12.68|10.88|12.37|10.57|0
1652300100000|2022-05-11 20:15:00|12.54|10.74|12.57|10.77|12.79|10.99|12.51|10.71|0
1652300400000|2022-05-11 20:20:00|12.56|10.76|12.48|10.68|12.65|10.85|12.46|10.66|0
1652300700000|2022-05-11 20:25:00|12.54|10.74|12.58|10.78|12.58|10.78|12.37|10.57|0
1652301000000|2022-05-11 20:30:00|12.6|10.8|12.55|10.75|12.61|10.81|12.51|10.71|0
1652301300000|2022-05-11 20:35:00|12.54|10.74|12.63|10.83|12.64|10.84|12.52|10.72|0
1652301600000|2022-05-11 20:40:00|12.61|10.81|12.7|10.9|12.86|11.06|12.61|10.81|0
1652301900000|2022-05-11 20:45:00|12.71|10.91|12.8|11|12.92|11.12|12.67|10.87|0
1652302200000|2022-05-11 20:50:00|12.81|11.01|12.8|11|12.87|11.07|12.77|10.97|0
1652302500000|2022-05-11 20:55:00|12.79|10.99|12.67|10.87|12.81|11.01|12.58|10.78|0
1652302800000|2022-05-11 21:00:00|12.68|10.88|12.68|10.88|12.69|10.89|12.66|10.86|0
1652303100000|2022-05-11 21:05:00|12.7|10.9|12.54|10.74|12.7|10.9|12.54|10.74|0
1652303400000|2022-05-11 21:10:00|12.53|10.73|12.49|10.69|12.54|10.74|12.48|10.68|0
1652303700000|2022-05-11 21:15:00|12.48|10.68|12.45|10.65|12.48|10.68|12.43|10.63|0
1652304000000|2022-05-11 21:20:00|12.46|10.66|12.39|10.59|12.46|10.66|12.36|10.56|0
1652304300000|2022-05-11 21:25:00|12.37|10.57|12.38|10.58|12.41|10.61|12.36|10.56|0
1652304600000|2022-05-11 21:30:00|12.39|10.59|12.41|10.61|12.44|10.64|12.35|10.55|0
1652304900000|2022-05-11 21:35:00|12.4|10.6|12.39|10.59|12.41|10.61|12.36|10.56|0
1652305200000|2022-05-11 21:40:00|12.4|10.6|12.38|10.58|12.41|10.61|12.37|10.57|0
1652305500000|2022-05-11 21:45:00|12.39|10.59|12.44|10.64|12.44|10.64|12.38|10.58|0
1652305800000|2022-05-11 21:50:00|12.45|10.65|12.46|10.66|12.46|10.66|12.44|10.64|0
1652306100000|2022-05-11 21:55:00|12.45|10.65|12.51|10.71|12.54|10.74|12.43|10.63|0
1652306400000|2022-05-11 22:00:00|12.47|10.67|12.45|10.65|12.57|10.77|12.32|10.52|0
1652306700000|2022-05-11 22:05:00|12.44|10.64|12.32|10.52|12.44|10.64|12.2|10.4|0
1652307000000|2022-05-11 22:10:00|12.31|10.51|11.92|10.12|12.34|10.54|11.92|10.12|0
1652307300000|2022-05-11 22:15:00|11.95|10.15|11.85|10.05|12.04|10.24|11.8|10|0
1652307600000|2022-05-11 22:20:00|11.83|10.03|11.82|10.02|11.97|10.17|11.82|10.02|0
1652307900000|2022-05-11 22:25:00|11.81|10.01|11.9|10.1|12.01|10.21|11.77|9.97|0
1652308200000|2022-05-11 22:30:00|11.93|10.13|12.1|10.3|12.11|10.31|11.93|10.13|0
1652308500000|2022-05-11 22:35:00|12.11|10.31|12.2|10.4|12.27|10.47|12.11|10.31|0
1652308800000|2022-05-11 22:40:00|12.23|10.43|12.25|10.45|12.27|10.47|12.17|10.37|0
1652309100000|2022-05-11 22:45:00|12.24|10.44|12.29|10.49|12.33|10.53|12.19|10.39|0
1652309400000|2022-05-11 22:50:00|12.3|10.5|12.41|10.61|12.44|10.64|12.12|10.32|0
1652309700000|2022-05-11 22:55:00|12.4|10.6|12.48|10.68|12.48|10.68|12.34|10.54|0
1652310000000|2022-05-11 23:00:00|12.53|10.73|12.53|10.73|12.59|10.79|12.47|10.67|0
1652310300000|2022-05-11 23:05:00|12.54|10.74|12.53|10.73|12.54|10.74|12.44|10.64|0
1652310600000|2022-05-11 23:10:00|12.52|10.72|12.41|10.61|12.56|10.76|12.41|10.61|0
1652310900000|2022-05-11 23:15:00|12.39|10.59|12.44|10.64|12.48|10.68|12.38|10.58|0
1652311200000|2022-05-11 23:20:00|12.43|10.63|12.28|10.48|12.43|10.63|12.25|10.45|0
1652311500000|2022-05-11 23:25:00|12.27|10.47|12.24|10.44|12.33|10.53|12.22|10.42|0
1652311800000|2022-05-11 23:30:00|12.23|10.43|12.39|10.59|12.42|10.62|12.16|10.36|0
1652312100000|2022-05-11 23:35:00|12.41|10.61|12.54|10.74|12.56|10.76|12.36|10.56|0
1652312400000|2022-05-11 23:40:00|12.52|10.72|12.63|10.83|12.65|10.85|12.51|10.71|0
1652312700000|2022-05-11 23:45:00|12.64|10.84|12.65|10.85|12.84|11.04|12.6|10.8|0
1652313000000|2022-05-11 23:50:00|12.62|10.82|12.44|10.64|12.67|10.87|12.43|10.63|0
1652313300000|2022-05-11 23:55:00|12.41|10.61|12.64|10.84|12.64|10.84|12.41|10.61|0
1652313600000|2022-05-12 00:00:00|12.63|10.83|12.22|10.42|12.63|10.83|12.06|10.26|0
1652313900000|2022-05-12 00:05:00|12.19|10.39|12.52|10.72|12.63|10.83|12.13|10.33|0
1652314200000|2022-05-12 00:10:00|12.5|10.7|12.21|10.41|12.5|10.7|12.16|10.36|0
1652314500000|2022-05-12 00:15:00|12.2|10.4|11.53|9.73|12.2|10.4|11.48|9.68|0
1652314800000|2022-05-12 00:20:00|11.5|9.7|11.53|9.73|11.63|9.83|11.35|9.55|0
1652315100000|2022-05-12 00:25:00|11.48|9.68|11.68|9.88|11.7|9.9|11.38|9.58|0
1652315400000|2022-05-12 00:30:00|11.67|9.87|11.58|9.78|11.67|9.87|11.45|9.65|0
1652315700000|2022-05-12 00:35:00|11.6|9.8|12.08|10.28|12.11|10.31|11.57|9.77|0
1652316000000|2022-05-12 00:40:00|12.18|10.38|12.81|11.01|12.89|11.09|12.17|10.37|0
1652316300000|2022-05-12 00:45:00|12.79|10.99|12.87|11.07|12.9|11.1|12.58|10.78|0
1652316600000|2022-05-12 00:50:00|12.88|11.08|12.28|10.48|13.14|11.34|12.21|10.41|0
1652316900000|2022-05-12 00:55:00|12.27|10.47|12.23|10.43|12.28|10.48|12.12|10.32|0
1652317200000|2022-05-12 01:00:00|12.24|10.44|12.07|10.27|12.24|10.44|12.03|10.23|0
1652317500000|2022-05-12 01:05:00|12.09|10.29|11.82|10.02|12.12|10.32|11.67|9.87|0
1652317800000|2022-05-12 01:10:00|11.84|10.04|11.9|10.1|12.1|10.3|11.84|10.04|0
1652318100000|2022-05-12 01:15:00|11.91|10.11|12.05|10.25|12.35|10.55|11.91|10.11|0
1652318400000|2022-05-12 01:20:00|12.07|10.27|11.89|10.09|12.1|10.3|11.82|10.02|0
1652318700000|2022-05-12 01:25:00|11.9|10.1|12|10.2|12.17|10.37|11.9|10.1|0
1652319000000|2022-05-12 01:30:00|12.01|10.21|12.17|10.37|12.29|10.49|11.98|10.18|0
1652319300000|2022-05-12 01:35:00|12.14|10.34|12.07|10.27|12.19|10.39|12|10.2|0
1652319600000|2022-05-12 01:40:00|12.04|10.24|12.29|10.49|12.35|10.55|11.96|10.16|0
1652319900000|2022-05-12 01:45:00|12.31|10.51|12.47|10.67|12.51|10.71|12.3|10.5|0
1652320200000|2022-05-12 01:50:00|12.46|10.66|12.38|10.58|12.54|10.74|12.38|10.58|0
1652320500000|2022-05-12 01:55:00|12.37|10.57|12.33|10.53|12.57|10.77|12.27|10.47|0
1652320800000|2022-05-12 02:00:00|12.3|10.5|12.26|10.46|12.3|10.5|12.17|10.37|0
1652321100000|2022-05-12 02:05:00|12.27|10.47|12.16|10.36|12.31|10.51|12.14|10.34|0
1652321400000|2022-05-12 02:10:00|12.17|10.37|12.24|10.44|12.33|10.53|12.15|10.35|0
1652321700000|2022-05-12 02:15:00|12.23|10.43|12.41|10.61|12.41|10.61|12.21|10.41|0
1652322000000|2022-05-12 02:20:00|12.39|10.59|12.36|10.56|12.45|10.65|12.31|10.51|0
1652322300000|2022-05-12 02:25:00|12.37|10.57|12.21|10.41|12.37|10.57|12.15|10.35|0
1652322600000|2022-05-12 02:30:00|12.2|10.4|11.98|10.18|12.28|10.48|11.88|10.08|0
1652322900000|2022-05-12 02:35:00|11.97|10.17|11.86|10.06|11.97|10.17|11.85|10.05|0
1652323200000|2022-05-12 02:40:00|11.85|10.05|11.82|10.02|11.92|10.12|11.8|10|0
1652323500000|2022-05-12 02:45:00|11.85|10.05|11.77|9.97|11.98|10.18|11.74|9.94|0
1652323800000|2022-05-12 02:50:00|11.76|9.96|11.71|9.91|11.79|9.99|11.58|9.78|0
1652324100000|2022-05-12 02:55:00|11.7|9.9|11.95|10.15|11.96|10.16|11.67|9.87|0
1652324400000|2022-05-12 03:00:00|11.96|10.16|11.9|10.1|12.05|10.25|11.87|10.07|0
1652324700000|2022-05-12 03:05:00|11.89|10.09|11.88|10.08|11.96|10.16|11.77|9.97|0
1652325000000|2022-05-12 03:10:00|11.89|10.09|11.76|9.96|11.89|10.09|11.73|9.93|0
1652325300000|2022-05-12 03:15:00|11.75|9.95|11.83|10.03|11.96|10.16|11.75|9.95|0
1652325600000|2022-05-12 03:20:00|11.82|10.02|11.84|10.04|11.92|10.12|11.78|9.98|0
1652325900000|2022-05-12 03:25:00|11.86|10.06|11.89|10.09|11.93|10.13|11.85|10.05|0
1652326200000|2022-05-12 03:30:00|11.88|10.08|12.02|10.22|12.06|10.26|11.88|10.08|0
1652326500000|2022-05-12 03:35:00|12.03|10.23|12|10.2|12.08|10.28|11.95|10.15|0
1652326800000|2022-05-12 03:40:00|11.99|10.19|11.74|9.94|12.01|10.21|11.61|9.81|0
1652327100000|2022-05-12 03:45:00|11.76|9.96|11.87|10.07|11.87|10.07|11.74|9.94|0
1652327400000|2022-05-12 03:50:00|11.88|10.08|11.71|9.91|11.89|10.09|11.65|9.85|0
1652327700000|2022-05-12 03:55:00|11.72|9.92|11.81|10.01|11.81|10.01|11.66|9.86|0
1652328000000|2022-05-12 04:00:00|11.84|10.04|11.81|10.01|11.89|10.09|11.78|9.98|0
1652328300000|2022-05-12 04:05:00|11.79|9.99|11.63|9.83|11.79|9.99|11.57|9.77|0
1652328600000|2022-05-12 04:10:00|11.62|9.82|11.62|9.82|11.67|9.87|11.52|9.72|0
1652328900000|2022-05-12 04:15:00|11.64|9.84|11.54|9.74|11.66|9.86|11.51|9.71|0
1652329200000|2022-05-12 04:20:00|11.53|9.73|11.31|9.51|11.54|9.74|11.3|9.5|0
1652329500000|2022-05-12 04:25:00|11.33|9.53|11.33|9.53|11.36|9.56|11.26|9.46|0
1652329800000|2022-05-12 04:30:00|11.34|9.54|11.35|9.55|11.43|9.63|11.28|9.48|0
1652330100000|2022-05-12 04:35:00|11.36|9.56|11.22|9.42|11.37|9.57|11.2|9.4|0
1652330400000|2022-05-12 04:40:00|11.23|9.43|11.13|9.33|11.25|9.45|11.1|9.3|0
1652330700000|2022-05-12 04:45:00|11.14|9.34|11.24|9.44|11.3|9.5|11.09|9.29|0
1652331000000|2022-05-12 04:50:00|11.23|9.43|11.29|9.49|11.44|9.64|11.2|9.4|0
1652331300000|2022-05-12 04:55:00|11.28|9.48|11.15|9.35|11.32|9.52|11.15|9.35|0
1652331600000|2022-05-12 05:00:00|11.17|9.37|11.29|9.49|11.44|9.64|11.17|9.37|0
1652331900000|2022-05-12 05:05:00|11.32|9.52|11.18|9.38|11.32|9.52|11.08|9.28|0
1652332200000|2022-05-12 05:10:00|11.15|9.35|10.88|9.08|11.15|9.35|10.85|9.05|0
1652332500000|2022-05-12 05:15:00|10.85|9.05|10.81|9.01|10.89|9.09|10.72|8.92|0
1652332800000|2022-05-12 05:20:00|10.82|9.02|10.37|8.57|10.84|9.04|10.35|8.55|0
1652333100000|2022-05-12 05:25:00|10.38|8.58|10.65|8.85|10.66|8.86|10.38|8.58|0
1652333400000|2022-05-12 05:30:00|10.67|8.87|10.75|8.95|10.8|9|10.66|8.86|0
1652333700000|2022-05-12 05:35:00|10.77|8.97|10.61|8.81|10.88|9.08|10.55|8.75|0
1652334000000|2022-05-12 05:40:00|10.62|8.82|10.46|8.66|10.68|8.88|10.43|8.63|0
1652334300000|2022-05-12 05:45:00|10.43|8.63|10.3|8.5|10.54|8.74|10.27|8.47|0
1652334600000|2022-05-12 05:50:00|10.31|8.51|10.25|8.45|10.32|8.52|10.19|8.39|0
1652334900000|2022-05-12 05:55:00|10.26|8.46|10.19|8.39|10.36|8.56|10.16|8.36|0
1652335200000|2022-05-12 06:00:00|10.18|8.38|10.41|8.61|10.47|8.67|10.12|8.32|0
1652335500000|2022-05-12 06:05:00|10.42|8.62|10.98|9.18|11.07|9.27|10.41|8.61|0
1652335800000|2022-05-12 06:10:00|10.97|9.17|11.08|9.28|11.19|9.39|10.97|9.17|0
1652336100000|2022-05-12 06:15:00|11.07|9.27|10.78|8.98|11.12|9.32|10.68|8.88|0
1652336400000|2022-05-12 06:20:00|10.77|8.97|11.08|9.28|11.19|9.39|10.72|8.92|0
1652336700000|2022-05-12 06:25:00|11.1|9.3|10.82|9.02|11.11|9.31|10.81|9.01|0
1652337000000|2022-05-12 06:30:00|10.81|9.01|10.92|9.12|11|9.2|10.81|9.01|0
1652337300000|2022-05-12 06:35:00|10.93|9.13|10.97|9.17|11.14|9.34|10.93|9.13|0
1652337600000|2022-05-12 06:40:00|10.98|9.18|10.98|9.18|11.18|9.38|10.9|9.1|0
1652337900000|2022-05-12 06:45:00|10.99|9.19|10.54|8.74|10.99|9.19|10.35|8.55|0
1652338200000|2022-05-12 06:50:00|10.53|8.73|10.62|8.82|10.66|8.86|10.5|8.7|0
1652338500000|2022-05-12 06:55:00|10.64|8.84|10.51|8.71|10.81|9.01|10.48|8.68|0
1652338800000|2022-05-12 07:00:00|10.56|8.76|10.38|8.58|10.56|8.76|10.13|8.33|0
1652339100000|2022-05-12 07:05:00|10.32|8.52|11.13|9.33|11.21|9.41|10.09|8.29|0
1652339400000|2022-05-12 07:10:00|11.1|9.3|11.07|9.27|11.2|9.4|10.83|9.03|0
1652339700000|2022-05-12 07:15:00|11.06|9.26|11.06|9.26|11.59|9.79|10.99|9.19|0
1652340000000|2022-05-12 07:20:00|11.09|9.29|10.9|9.1|11.09|9.29|10.62|8.82|0
1652340300000|2022-05-12 07:25:00|10.91|9.11|11.29|9.49|11.43|9.63|10.84|9.04|0
1652340600000|2022-05-12 07:30:00|11.36|9.56|11.17|9.37|11.41|9.61|10.86|9.06|0
1652340900000|2022-05-12 07:35:00|11.18|9.38|10.94|9.14|11.31|9.51|10.94|9.14|0
1652341200000|2022-05-12 07:40:00|10.92|9.12|11.47|9.67|11.47|9.67|10.83|9.03|0
1652341500000|2022-05-12 07:45:00|11.46|9.66|12.49|10.69|12.53|10.73|11.4|9.6|0
1652341800000|2022-05-12 07:50:00|12.52|10.72|11.95|10.15|12.63|10.83|11.85|10.05|0
1652342100000|2022-05-12 07:55:00|12.2|10.4|11.49|9.69|12.2|10.4|11.41|9.61|0
1652342400000|2022-05-12 08:00:00|11.62|9.82|10.82|9.02|11.64|9.84|10.68|8.88|0
1652342700000|2022-05-12 08:05:00|10.84|9.04|10.93|9.13|11.09|9.29|10.63|8.83|0
1652343000000|2022-05-12 08:10:00|10.95|9.15|10.93|9.13|11.1|9.3|10.8|9|0
1652343300000|2022-05-12 08:15:00|11|9.2|10.8|9|11.15|9.35|10.74|8.94|0
1652343600000|2022-05-12 08:20:00|10.76|8.96|10.75|8.95|10.88|9.08|10.56|8.76|0
1652343900000|2022-05-12 08:25:00|10.7|8.9|10.8|9|10.9|9.1|10.6|8.8|0
1652344200000|2022-05-12 08:30:00|10.78|8.98|10.71|8.91|11.12|9.32|10.6|8.8|0
1652344500000|2022-05-12 08:35:00|10.68|8.88|10.55|8.75|10.69|8.89|10.39|8.59|0
1652344800000|2022-05-12 08:40:00|10.5|8.7|10.36|8.56|10.54|8.74|10.25|8.45|0
1652345100000|2022-05-12 08:45:00|10.38|8.58|10.14|8.34|10.4|8.6|10|8.2|0
1652345400000|2022-05-12 08:50:00|10.15|8.35|10.87|9.07|10.9|9.1|9.97|8.17|0
1652345700000|2022-05-12 08:55:00|10.85|9.05|10.85|9.05|10.98|9.18|10.71|8.91|0
1652346000000|2022-05-12 09:00:00|10.83|9.03|10.55|8.75|10.96|9.16|10.53|8.73|0
1652346300000|2022-05-12 09:05:00|10.56|8.76|10.78|8.98|10.83|9.03|10.56|8.76|0
1652346600000|2022-05-12 09:10:00|10.76|8.96|10.74|8.94|10.87|9.07|10.56|8.76|0
1652346900000|2022-05-12 09:15:00|10.72|8.92|10.99|9.19|11|9.2|10.57|8.77|0
1652347200000|2022-05-12 09:20:00|10.97|9.17|10.7|8.9|11.01|9.21|10.67|8.87|0
1652347500000|2022-05-12 09:25:00|10.71|8.91|10.65|8.85|10.82|9.02|10.51|8.71|0
1652347800000|2022-05-12 09:30:00|10.66|8.86|10.36|8.56|10.68|8.88|10.18|8.38|0
1652348100000|2022-05-12 09:35:00|10.4|8.6|10.74|8.94|10.77|8.97|10.4|8.6|0
1652348400000|2022-05-12 09:40:00|10.75|8.95|10.74|8.94|10.81|9.01|10.58|8.78|0
1652348700000|2022-05-12 09:45:00|10.75|8.95|11.01|9.21|11.04|9.24|10.7|8.9|0
1652349000000|2022-05-12 09:50:00|11|9.2|10.85|9.05|11|9.2|10.77|8.97|0
1652349300000|2022-05-12 09:55:00|10.81|9.01|10.66|8.86|10.86|9.06|10.65|8.85|0
1652349600000|2022-05-12 10:00:00|10.67|8.87|10.72|8.92|10.8|9|10.57|8.77|0
1652349900000|2022-05-12 10:05:00|10.75|8.95|10.85|9.05|10.96|9.16|10.62|8.82|0
1652350200000|2022-05-12 10:10:00|10.86|9.06|10.62|8.82|10.92|9.12|10.62|8.82|0
1652350500000|2022-05-12 10:15:00|10.61|8.81|10.64|8.84|10.7|8.9|10.57|8.77|0
1652350800000|2022-05-12 10:20:00|10.63|8.83|10.67|8.87|10.72|8.92|10.56|8.76|0
1652351100000|2022-05-12 10:25:00|10.68|8.88|11.27|9.47|11.28|9.48|10.66|8.86|0
1652351400000|2022-05-12 10:30:00|11.26|9.46|11.08|9.28|11.28|9.48|11|9.2|0
1652351700000|2022-05-12 10:35:00|11.1|9.3|10.87|9.07|11.22|9.42|10.8|9|0
1652352000000|2022-05-12 10:40:00|10.88|9.08|10.76|8.96|10.93|9.13|10.73|8.93|0
1652352300000|2022-05-12 10:45:00|10.77|8.97|10.68|8.88|10.77|8.97|10.63|8.83|0
1652352600000|2022-05-12 10:50:00|10.69|8.89|11.01|9.21|11.1|9.3|10.67|8.87|0
1652352900000|2022-05-12 10:55:00|11.05|9.25|11.25|9.45|11.42|9.62|11.04|9.24|0
1652353200000|2022-05-12 11:00:00|11.3|9.5|10.55|8.75|11.46|9.66|10.52|8.72|0
1652353500000|2022-05-12 11:05:00|10.57|8.77|10.44|8.64|10.59|8.79|10.38|8.58|0
1652353800000|2022-05-12 11:10:00|10.41|8.61|10.81|9.01|10.81|9.01|10.4|8.6|0
1652354100000|2022-05-12 11:15:00|10.82|9.02|10.78|8.98|10.89|9.09|10.78|8.98|0
1652354400000|2022-05-12 11:20:00|10.79|8.99|11.14|9.34|11.32|9.52|10.78|8.98|0
1652354700000|2022-05-12 11:25:00|11.09|9.29|10.87|9.07|11.23|9.43|10.85|9.05|0
1652355000000|2022-05-12 11:30:00|10.86|9.06|10.5|8.7|10.87|9.07|10.5|8.7|0
1652355300000|2022-05-12 11:35:00|10.52|8.72|10.38|8.58|10.67|8.87|10.32|8.52|0
1652355600000|2022-05-12 11:40:00|10.39|8.59|10.29|8.49|10.51|8.71|10.15|8.35|0
1652355900000|2022-05-12 11:45:00|10.27|8.47|9.83|8.03|10.28|8.48|9.83|8.03|0
1652356200000|2022-05-12 11:50:00|9.84|8.04|9.95|8.15|10.03|8.23|9.54|7.74|0
1652356500000|2022-05-12 11:55:00|9.98|8.18|9.74|7.94|10.19|8.39|9.55|7.75|0
1652356800000|2022-05-12 12:00:00|9.75|7.95|9.85|8.05|9.9|8.1|9.64|7.84|0
1652357100000|2022-05-12 12:05:00|9.86|8.06|10.04|8.24|10.18|8.38|9.82|8.02|0
1652357400000|2022-05-12 12:10:00|10.03|8.23|10.22|8.42|10.25|8.45|10.03|8.23|0
1652357700000|2022-05-12 12:15:00|10.2|8.4|10.23|8.43|10.35|8.55|10.09|8.29|0
1652358000000|2022-05-12 12:20:00|10.24|8.44|10|8.2|10.27|8.47|9.91|8.11|0
1652358300000|2022-05-12 12:25:00|9.99|8.19|10.01|8.21|10.18|8.38|9.91|8.11|0
1652358600000|2022-05-12 12:30:00|9.89|8.09|10.09|8.29|10.47|8.67|9.88|8.08|0
1652358900000|2022-05-12 12:35:00|10.04|8.24|10.3|8.5|10.32|8.52|9.97|8.17|0
1652359200000|2022-05-12 12:40:00|10.34|8.54|10.22|8.42|10.71|8.91|10.17|8.37|0
1652359500000|2022-05-12 12:45:00|10.18|8.38|10.33|8.53|10.42|8.62|10.17|8.37|0
1652359800000|2022-05-12 12:50:00|10.38|8.58|10.09|8.29|10.46|8.66|9.95|8.15|0
1652360100000|2022-05-12 12:55:00|10.12|8.32|9.96|8.16|10.22|8.42|9.83|8.03|0
1652360400000|2022-05-12 13:00:00|9.98|8.18|9.88|8.08|10.12|8.32|9.74|7.94|0
1652360700000|2022-05-12 13:05:00|9.86|8.06|10.13|8.33|10.2|8.4|9.82|8.02|0
1652361000000|2022-05-12 13:10:00|10.15|8.35|9.99|8.19|10.15|8.35|9.91|8.11|0
1652361300000|2022-05-12 13:15:00|10.03|8.23|10.04|8.24|10.17|8.37|9.85|8.05|0
1652361600000|2022-05-12 13:20:00|10.03|8.23|10.28|8.48|10.39|8.59|10.03|8.23|0
1652361900000|2022-05-12 13:25:00|10.2|8.4|9.68|7.88|10.22|8.42|9.68|7.88|0
1652362200000|2022-05-12 13:30:00|9.69|7.89|9.12|7.32|10.34|8.54|9.06|7.26|0
1652362500000|2022-05-12 13:35:00|9.05|7.25|8.98|7.18|9.46|7.66|8.58|6.78|0
1652362800000|2022-05-12 13:40:00|9.01|7.21|9.91|8.11|9.95|8.15|8.84|7.04|0
1652363100000|2022-05-12 13:45:00|9.8|8|9.84|8.04|10.55|8.75|9.37|7.57|0
1652363400000|2022-05-12 13:50:00|9.8|8|10|8.2|10.21|8.41|9.36|7.56|0
1652363700000|2022-05-12 13:55:00|9.97|8.17|9.24|7.44|9.97|8.17|9.01|7.21|0
1652364000000|2022-05-12 14:00:00|9.2|7.4|9.51|7.71|9.61|7.81|8.75|6.95|0
1652364300000|2022-05-12 14:05:00|9.53|7.73|10.09|8.29|11.01|9.21|9.53|7.73|0
1652364600000|2022-05-12 14:10:00|10.04|8.24|10.3|8.5|10.77|8.97|9.95|8.15|0
1652364900000|2022-05-12 14:15:00|10.27|8.47|10.42|8.62|10.55|8.75|9.77|7.97|0
1652365200000|2022-05-12 14:20:00|10.43|8.63|11.28|9.48|11.55|9.75|10.22|8.42|0
1652365500000|2022-05-12 14:25:00|11.29|9.49|10.5|8.7|11.35|9.55|10.14|8.34|0
1652365800000|2022-05-12 14:30:00|10.62|8.82|10.23|8.43|10.86|9.06|9.94|8.14|0
1652366100000|2022-05-12 14:35:00|10.36|8.56|10.76|8.96|10.84|9.04|10.02|8.22|0
1652366400000|2022-05-12 14:40:00|10.82|9.02|10.52|8.72|10.82|9.02|9.87|8.07|0
1652366700000|2022-05-12 14:45:00|10.48|8.68|10.86|9.06|11.1|9.3|10.27|8.47|0
1652367000000|2022-05-12 14:50:00|10.85|9.05|11.54|9.74|11.57|9.77|10.85|9.05|0
1652367300000|2022-05-12 14:55:00|11.47|9.67|11.05|9.25|12.25|10.45|10.7|8.9|0
1652367600000|2022-05-12 15:00:00|11.15|9.35|11.37|9.57|11.37|9.57|10.54|8.74|0
1652367900000|2022-05-12 15:05:00|11.42|9.62|11.66|9.86|11.83|10.03|11.01|9.21|0
1652368200000|2022-05-12 15:10:00|11.67|9.87|10.9|9.1|11.73|9.93|10.9|9.1|0
1652368500000|2022-05-12 15:15:00|10.81|9.01|10.69|8.89|10.9|9.1|10.46|8.66|0
1652368800000|2022-05-12 15:20:00|10.68|8.88|10.09|8.29|10.83|9.03|10.08|8.28|0
1652369100000|2022-05-12 15:25:00|10.18|8.38|10.19|8.39|10.49|8.69|9.99|8.19|0
1652369400000|2022-05-12 15:30:00|10.22|8.42|10.17|8.37|10.35|8.55|9.47|7.67|0
1652369700000|2022-05-12 15:35:00|10.21|8.41|10.48|8.68|10.6|8.8|10|8.2|0
1652370000000|2022-05-12 15:40:00|10.56|8.76|9.87|8.07|10.57|8.77|9.85|8.05|0
1652370300000|2022-05-12 15:45:00|9.82|8.02|9.37|7.57|9.89|8.09|9.33|7.53|0
1652370600000|2022-05-12 15:50:00|9.34|7.54|9.04|7.24|9.34|7.54|8.81|7.01|0
1652370900000|2022-05-12 15:55:00|8.97|7.17|9.4|7.6|9.46|7.66|8.53|6.73|0
1652371200000|2022-05-12 16:00:00|9.39|7.59|9.51|7.71|9.51|7.71|9.17|7.37|0
1652371500000|2022-05-12 16:05:00|9.53|7.73|9.65|7.85|9.75|7.95|9.28|7.48|0
1652371800000|2022-05-12 16:10:00|9.62|7.82|9.6|7.8|9.83|8.03|9.22|7.42|0
1652372100000|2022-05-12 16:15:00|9.57|7.77|9.62|7.82|9.79|7.99|9.2|7.4|0
1652372400000|2022-05-12 16:20:00|9.57|7.77|10|8.18|10.08|8.25|9.4|7.6|0
1652372700000|2022-05-12 16:25:00|9.94|8.13|10.35|8.47|10.49|8.58|9.9|8.1|0
1652373000000|2022-05-12 16:30:00|10.3|8.43|10.93|8.94|11.08|9.06|10.11|8.27|0
1652373300000|2022-05-12 16:35:00|11.02|9.01|10.62|8.69|11.15|9.13|10.62|8.69|0
1652373600000|2022-05-12 16:40:00|10.6|8.68|11.35|9.28|11.35|9.28|9.95|8.14|0
1652373900000|2022-05-12 16:45:00|11.42|9.34|10.92|8.93|11.62|9.51|10.8|8.83|0
1652374200000|2022-05-12 16:50:00|10.9|8.92|10.93|8.94|11.12|9.1|10.58|8.65|0
1652374500000|2022-05-12 16:55:00|10.9|8.92|10.27|8.4|11.33|9.27|10.24|8.37|0
1652374800000|2022-05-12 17:00:00|10.26|8.38|9.9|8.1|10.64|8.7|9.83|8.03|0
1652375100000|2022-05-12 17:05:00|9.8|8|9.78|7.98|9.99|8.17|9.62|7.82|0
1652375400000|2022-05-12 17:10:00|9.83|8.03|9.86|8.06|10.36|8.48|9.72|7.92|0
1652375700000|2022-05-12 17:15:00|9.81|8.01|9.56|7.76|10.18|8.33|9.46|7.66|0
1652376000000|2022-05-12 17:20:00|9.54|7.74|9.94|8.13|10.21|8.35|9.54|7.74|0
1652376300000|2022-05-12 17:25:00|9.98|8.17|9.96|8.15|10.09|8.26|9.65|7.85|0
1652376600000|2022-05-12 17:30:00|9.94|8.13|9.63|7.83|10.18|8.33|9.45|7.65|0
1652376900000|2022-05-12 17:35:00|9.61|7.81|9.26|7.46|9.78|7.98|9.19|7.39|0
1652377200000|2022-05-12 17:40:00|9.24|7.44|9.18|7.38|9.33|7.53|9.12|7.32|0
1652377500000|2022-05-12 17:45:00|9.14|7.34|8.68|6.88|9.25|7.45|8.67|6.87|0
1652377800000|2022-05-12 17:50:00|8.67|6.87|9.59|7.79|9.72|7.92|8.46|6.66|0
1652378100000|2022-05-12 17:55:00|9.58|7.78|9.7|7.9|10.02|8.2|9.45|7.65|0
1652378400000|2022-05-12 18:00:00|9.73|7.93|9.99|8.17|10.18|8.33|9.63|7.83|0
1652378700000|2022-05-12 18:05:00|9.94|8.13|9.07|7.27|9.94|8.13|9.04|7.24|0
1652379000000|2022-05-12 18:10:00|9.04|7.24|9.28|7.48|9.29|7.49|9.03|7.23|0
1652379300000|2022-05-12 18:15:00|9.3|7.5|9.34|7.54|9.46|7.66|8.97|7.17|0
1652379600000|2022-05-12 18:20:00|9.31|7.51|9.13|7.33|9.55|7.75|8.98|7.18|0
1652379900000|2022-05-12 18:25:00|9.09|7.29|9.24|7.44|9.41|7.61|8.94|7.14|0
1652380200000|2022-05-12 18:30:00|9.21|7.41|8.85|7.05|9.29|7.49|8.65|6.85|0
1652380500000|2022-05-12 18:35:00|8.89|7.09|8.58|6.78|8.89|7.09|8.54|6.74|0
1652380800000|2022-05-12 18:40:00|8.6|6.8|8.58|6.78|8.72|6.92|8.44|6.64|0
1652381100000|2022-05-12 18:45:00|8.61|6.81|8.83|7.03|9.06|7.26|8.6|6.8|0
1652381400000|2022-05-12 18:50:00|8.81|7.01|8.98|7.18|9.22|7.42|8.64|6.84|0
1652381700000|2022-05-12 18:55:00|8.95|7.15|8.84|7.04|9.07|7.27|8.69|6.89|0
1652382000000|2022-05-12 19:00:00|8.83|7.03|9.37|7.57|9.41|7.61|8.73|6.93|0
1652382300000|2022-05-12 19:05:00|9.41|7.61|8.83|7.03|9.41|7.61|8.7|6.9|0
1652382600000|2022-05-12 19:10:00|8.85|7.05|8.84|7.04|8.86|7.06|8.48|6.68|0
1652382900000|2022-05-12 19:15:00|8.83|7.03|9.6|7.8|9.74|7.94|8.83|7.03|0
1652383200000|2022-05-12 19:20:00|9.61|7.81|9.51|7.71|10.55|8.63|9.23|7.43|0
1652383500000|2022-05-12 19:25:00|9.48|7.68|8.94|7.14|9.93|8.12|8.91|7.11|0
1652383800000|2022-05-12 19:30:00|9|7.2|9.42|7.62|9.79|7.99|8.98|7.18|0
1652384100000|2022-05-12 19:35:00|9.35|7.55|9.75|7.95|9.75|7.95|9.1|7.3|0
1652384400000|2022-05-12 19:40:00|9.76|7.96|9.13|7.33|9.87|8.07|8.95|7.15|0
1652384700000|2022-05-12 19:45:00|9.16|7.36|9.04|7.24|9.61|7.81|9.04|7.24|0
1652385000000|2022-05-12 19:50:00|9.22|7.42|9.4|7.6|9.89|8.09|9.14|7.34|0
1652385300000|2022-05-12 19:55:00|9.36|7.56|9.44|7.64|9.91|8.11|9.1|7.3|0
1652385600000|2022-05-12 20:00:00|9.34|7.54|9.8|8|9.87|8.07|9.13|7.33|0
1652385900000|2022-05-12 20:05:00|9.82|8.02|9.89|8.09|9.93|8.13|9.75|7.95|0
1652386200000|2022-05-12 20:10:00|9.87|8.07|9.27|7.47|9.88|8.08|9.01|7.21|0
1652386500000|2022-05-12 20:15:00|9.29|7.49|9.5|7.7|9.54|7.74|9.23|7.43|0
1652386800000|2022-05-12 20:20:00|9.49|7.69|9.45|7.65|9.51|7.71|9.34|7.54|0
1652387100000|2022-05-12 20:25:00|9.46|7.66|9.44|7.64|9.49|7.69|9.34|7.54|0
1652387400000|2022-05-12 20:30:00|9.38|7.58|9.3|7.5|9.39|7.59|9.1|7.3|0
1652387700000|2022-05-12 20:35:00|9.32|7.52|9.08|7.28|9.37|7.57|8.95|7.15|0
1652388000000|2022-05-12 20:40:00|9.1|7.3|9.06|7.26|9.29|7.49|9.02|7.22|0
1652388300000|2022-05-12 20:45:00|9.07|7.27|8.81|7.01|9.21|7.41|8.81|7.01|0
1652388600000|2022-05-12 20:50:00|8.77|6.97|8.63|6.83|8.82|7.02|8.62|6.82|0
1652388900000|2022-05-12 20:55:00|8.64|6.84|8.73|6.93|8.78|6.98|8.53|6.73|0
1652389200000|2022-05-12 21:00:00|8.75|6.95|8.79|6.99|8.8|7|8.75|6.95|0
1652389500000|2022-05-12 21:05:00|8.78|6.98|8.78|6.98|8.8|7|8.77|6.97|0
1652389800000|2022-05-12 21:10:00|8.79|6.99|8.85|7.05|8.89|7.09|8.79|6.99|0
1652390100000|2022-05-12 21:15:00|8.84|7.04|8.85|7.05|8.86|7.06|8.84|7.04|0
1652390400000|2022-05-12 21:20:00|8.86|7.06|8.92|7.12|8.92|7.12|8.86|7.06|0
1652390700000|2022-05-12 21:25:00|8.91|7.11|8.94|7.14|8.94|7.14|8.9|7.1|0
1652391000000|2022-05-12 21:30:00|8.95|7.15|8.93|7.13|8.96|7.16|8.93|7.13|0
1652391300000|2022-05-12 21:35:00|8.94|7.14|8.94|7.14|8.94|7.14|8.93|7.13|0
1652391600000|2022-05-12 21:40:00|8.93|7.13|8.93|7.13|8.96|7.16|8.92|7.12|0
1652391900000|2022-05-12 21:45:00|8.94|7.14|8.95|7.15|8.98|7.18|8.94|7.14|0
1652392200000|2022-05-12 21:50:00|8.96|7.16|8.95|7.15|8.97|7.17|8.94|7.14|0
1652392500000|2022-05-12 21:55:00|8.96|7.16|8.97|7.17|8.98|7.18|8.96|7.16|0
1652392800000|2022-05-12 22:00:00|9.04|7.24|9.09|7.29|9.22|7.42|9.04|7.24|0
1652393100000|2022-05-12 22:05:00|9.11|7.31|9.21|7.41|9.29|7.49|9.03|7.23|0
1652393400000|2022-05-12 22:10:00|9.23|7.43|9.34|7.54|9.39|7.59|9.19|7.39|0
1652393700000|2022-05-12 22:15:00|9.33|7.53|9.32|7.52|9.36|7.56|9.18|7.38|0
1652394000000|2022-05-12 22:20:00|9.35|7.55|9.19|7.39|9.4|7.6|9.19|7.39|0
1652394300000|2022-05-12 22:25:00|9.18|7.38|9.42|7.62|9.44|7.64|9.18|7.38|0
1652394600000|2022-05-12 22:30:00|9.41|7.61|9.22|7.42|9.42|7.62|9.22|7.42|0
1652394900000|2022-05-12 22:35:00|9.2|7.4|9.24|7.44|9.24|7.44|9.2|7.4|0
1652395200000|2022-05-12 22:40:00|9.25|7.45|9.31|7.51|9.31|7.51|9.25|7.45|0
1652395500000|2022-05-12 22:45:00|9.3|7.5|9.28|7.48|9.35|7.55|9.25|7.45|0
1652395800000|2022-05-12 22:50:00|9.29|7.49|9.3|7.5|9.36|7.56|9.26|7.46|0
1652396100000|2022-05-12 22:55:00|9.31|7.51|9.32|7.52|9.34|7.54|9.26|7.46|0
1652396400000|2022-05-12 23:00:00|9.34|7.54|9.54|7.74|9.58|7.78|9.31|7.51|0
1652396700000|2022-05-12 23:05:00|9.56|7.76|9.57|7.77|9.76|7.96|9.54|7.74|0
1652397000000|2022-05-12 23:10:00|9.56|7.76|9.66|7.86|9.72|7.92|9.54|7.74|0
1652397300000|2022-05-12 23:15:00|9.65|7.85|9.63|7.83|9.67|7.87|9.54|7.74|0
1652397600000|2022-05-12 23:20:00|9.65|7.85|9.85|8.05|9.86|8.06|9.65|7.85|0
1652397900000|2022-05-12 23:25:00|9.87|8.07|9.85|8.05|9.99|8.17|9.8|8|0
1652398200000|2022-05-12 23:30:00|9.87|8.07|9.96|8.15|10.03|8.21|9.83|8.03|0
1652398500000|2022-05-12 23:35:00|9.99|8.17|10.12|8.28|10.13|8.29|9.9|8.1|0
1652398800000|2022-05-12 23:40:00|10.14|8.3|10.16|8.31|10.26|8.39|10.13|8.29|0
1652399100000|2022-05-12 23:45:00|10.18|8.33|10.38|8.49|10.45|8.55|10.17|8.32|0
1652399400000|2022-05-12 23:50:00|10.39|8.5|10.38|8.49|10.42|8.52|10.32|8.44|0
1652399700000|2022-05-12 23:55:00|10.39|8.5|10.34|8.46|10.41|8.52|10.33|8.45|0
1652400000000|2022-05-13 00:00:00|10.33|8.45|10.42|8.52|10.42|8.52|10.1|8.26|0
1652400300000|2022-05-13 00:05:00|10.4|8.51|10.27|8.4|10.42|8.52|10.26|8.39|0
1652400600000|2022-05-13 00:10:00|10.26|8.39|10.39|8.5|10.45|8.55|10.1|8.26|0
1652400900000|2022-05-13 00:15:00|10.37|8.49|10.17|8.32|10.43|8.53|10.08|8.25|0
1652401200000|2022-05-13 00:20:00|10.13|8.29|10.24|8.38|10.24|8.38|10.1|8.27|0
1652401500000|2022-05-13 00:25:00|10.25|8.39|10.39|8.5|10.39|8.5|10.17|8.32|0
1652401800000|2022-05-13 00:30:00|10.4|8.51|10.53|8.62|10.61|8.68|10.39|8.5|0
1652402100000|2022-05-13 00:35:00|10.55|8.63|10.61|8.68|10.61|8.68|10.44|8.54|0
1652402400000|2022-05-13 00:40:00|10.59|8.67|10.56|8.64|10.64|8.7|10.53|8.62|0
1652402700000|2022-05-13 00:45:00|10.55|8.63|10.49|8.58|10.59|8.66|10.49|8.58|0
1652403000000|2022-05-13 00:50:00|10.47|8.57|10.5|8.59|10.53|8.62|10.46|8.55|0
1652403300000|2022-05-13 00:55:00|10.51|8.6|10.54|8.62|10.57|8.65|10.46|8.56|0
1652403600000|2022-05-13 01:00:00|10.53|8.61|10.51|8.6|10.53|8.61|10.41|8.52|0
1652403900000|2022-05-13 01:05:00|10.52|8.61|10.48|8.58|10.54|8.63|10.45|8.55|0
1652404200000|2022-05-13 01:10:00|10.5|8.59|10.56|8.64|10.57|8.65|10.43|8.53|0
1652404500000|2022-05-13 01:15:00|10.57|8.65|10.92|8.93|10.92|8.93|10.54|8.62|0
1652404800000|2022-05-13 01:20:00|10.9|8.92|11|9|11.03|9.03|10.87|8.89|0
1652405100000|2022-05-13 01:25:00|11.01|9.01|10.96|8.97|11.09|9.07|10.95|8.96|0
1652405400000|2022-05-13 01:30:00|10.98|8.99|10.87|8.89|10.99|8.99|10.81|8.84|0
1652405700000|2022-05-13 01:35:00|10.88|8.9|10.62|8.69|10.88|8.9|10.57|8.65|0
1652406000000|2022-05-13 01:40:00|10.61|8.68|10.62|8.69|10.76|8.81|10.58|8.66|0
1652406300000|2022-05-13 01:45:00|10.61|8.68|10.76|8.8|10.79|8.83|10.6|8.68|0
1652406600000|2022-05-13 01:50:00|10.77|8.81|10.84|8.87|10.89|8.91|10.72|8.77|0
1652406900000|2022-05-13 01:55:00|10.85|8.88|10.8|8.84|10.88|8.9|10.77|8.82|0
1652407200000|2022-05-13 02:00:00|10.82|8.85|10.92|8.93|11|9|10.8|8.84|0
1652407500000|2022-05-13 02:05:00|10.93|8.94|10.85|8.88|10.99|8.99|10.83|8.86|0
1652407800000|2022-05-13 02:10:00|10.86|8.89|10.77|8.81|10.86|8.89|10.72|8.77|0
1652408100000|2022-05-13 02:15:00|10.76|8.8|10.86|8.89|10.93|8.94|10.73|8.78|0
1652408400000|2022-05-13 02:20:00|10.85|8.88|10.82|8.85|10.91|8.92|10.8|8.84|0
1652408700000|2022-05-13 02:25:00|10.83|8.86|10.76|8.81|10.85|8.87|10.76|8.8|0
1652409000000|2022-05-13 02:30:00|10.77|8.82|10.86|8.89|10.86|8.89|10.75|8.8|0
1652409300000|2022-05-13 02:35:00|10.85|8.88|10.71|8.76|10.91|8.92|10.7|8.75|0
1652409600000|2022-05-13 02:40:00|10.74|8.79|10.8|8.83|10.83|8.86|10.74|8.79|0
1652409900000|2022-05-13 02:45:00|10.81|8.84|10.83|8.86|10.87|8.9|10.78|8.82|0
1652410200000|2022-05-13 02:50:00|10.81|8.85|10.8|8.83|10.84|8.87|10.76|8.8|0
1652410500000|2022-05-13 02:55:00|10.78|8.82|10.83|8.86|10.83|8.86|10.77|8.81|0
1652410800000|2022-05-13 03:00:00|10.8|8.83|10.78|8.82|10.86|8.88|10.77|8.81|0
1652411100000|2022-05-13 03:05:00|10.77|8.81|11.02|9.02|11.07|9.06|10.77|8.81|0
1652411400000|2022-05-13 03:10:00|11.03|9.03|11.05|9.04|11.07|9.06|10.95|8.96|0
1652411700000|2022-05-13 03:15:00|11.07|9.06|11.43|9.35|11.45|9.36|11.07|9.06|0
1652412000000|2022-05-13 03:20:00|11.44|9.36|11.65|9.53|11.66|9.54|11.38|9.31|0
1652412300000|2022-05-13 03:25:00|11.64|9.52|11.65|9.53|11.67|9.55|11.48|9.39|0
1652412600000|2022-05-13 03:30:00|11.67|9.55|11.85|9.69|11.93|9.76|11.65|9.53|0
1652412900000|2022-05-13 03:35:00|11.86|9.7|11.81|9.67|11.91|9.75|11.78|9.64|0
1652413200000|2022-05-13 03:40:00|11.87|9.71|11.91|9.74|11.94|9.77|11.86|9.7|0
1652413500000|2022-05-13 03:45:00|11.93|9.76|11.58|9.48|11.93|9.76|11.56|9.46|0
1652413800000|2022-05-13 03:50:00|11.59|9.47|11.5|9.41|11.67|9.55|11.49|9.4|0
1652414100000|2022-05-13 03:55:00|11.52|9.43|11.53|9.44|11.58|9.47|11.47|9.39|0
1652414400000|2022-05-13 04:00:00|11.52|9.42|11.3|9.24|11.53|9.44|11.3|9.24|0
1652414700000|2022-05-13 04:05:00|11.27|9.22|11.33|9.27|11.34|9.28|11.19|9.15|0
1652415000000|2022-05-13 04:10:00|11.31|9.25|11.22|9.18|11.31|9.25|11.11|9.09|0
1652415300000|2022-05-13 04:15:00|11.2|9.16|11.11|9.09|11.25|9.2|11.11|9.09|0
1652415600000|2022-05-13 04:20:00|11.12|9.1|11.24|9.19|11.25|9.2|11.11|9.09|0
1652415900000|2022-05-13 04:25:00|11.25|9.2|11.23|9.19|11.27|9.22|11.17|9.14|0
1652416200000|2022-05-13 04:30:00|11.22|9.18|11.18|9.15|11.26|9.21|11.17|9.14|0
1652416500000|2022-05-13 04:35:00|11.2|9.16|11.27|9.22|11.29|9.24|11.2|9.16|0
1652416800000|2022-05-13 04:40:00|11.26|9.21|11.29|9.24|11.31|9.25|11.23|9.19|0
1652417100000|2022-05-13 04:45:00|11.27|9.22|11.47|9.39|11.48|9.39|11.26|9.21|0
1652417400000|2022-05-13 04:50:00|11.46|9.37|11.53|9.43|11.61|9.5|11.43|9.35|0
1652417700000|2022-05-13 04:55:00|11.54|9.44|11.49|9.4|11.57|9.47|11.46|9.38|0
1652418000000|2022-05-13 05:00:00|11.51|9.42|11.38|9.31|11.53|9.43|11.26|9.21|0
1652418300000|2022-05-13 05:05:00|11.39|9.32|11.52|9.43|11.57|9.47|11.32|9.26|0
1652418600000|2022-05-13 05:10:00|11.54|9.44|11.46|9.38|11.64|9.52|11.43|9.35|0
1652418900000|2022-05-13 05:15:00|11.5|9.41|11.59|9.48|11.59|9.48|11.46|9.38|0
1652419200000|2022-05-13 05:20:00|11.63|9.52|11.64|9.53|11.76|9.63|11.57|9.47|0
1652419500000|2022-05-13 05:25:00|11.65|9.52|11.49|9.4|11.65|9.52|11.41|9.34|0
1652419800000|2022-05-13 05:30:00|11.5|9.41|11.62|9.51|11.65|9.53|11.41|9.33|0
1652420100000|2022-05-13 05:35:00|11.63|9.5|11.68|9.56|11.73|9.6|11.6|9.49|0
1652420400000|2022-05-13 05:40:00|11.66|9.54|11.66|9.54|11.7|9.58|11.6|9.49|0
1652420700000|2022-05-13 05:45:00|11.68|9.56|11.56|9.46|11.73|9.6|11.52|9.42|0
1652421000000|2022-05-13 05:50:00|11.55|9.45|11.5|9.41|11.55|9.45|11.42|9.34|0
1652421300000|2022-05-13 05:55:00|11.51|9.42|11.47|9.38|11.53|9.44|11.39|9.32|0
1652421600000|2022-05-13 06:00:00|11.48|9.4|11.34|9.28|11.56|9.46|11.33|9.27|0
1652421900000|2022-05-13 06:05:00|11.33|9.27|11.33|9.27|11.56|9.46|11.31|9.25|0
1652422200000|2022-05-13 06:10:00|11.32|9.23|10.98|8.98|11.32|9.25|10.96|8.97|0
1652422500000|2022-05-13 06:15:00|11|9|10.83|8.86|11.01|9.01|10.72|8.77|0
1652422800000|2022-05-13 06:20:00|10.84|8.87|10.96|8.97|11.03|9.02|10.82|8.85|0
1652423100000|2022-05-13 06:25:00|10.95|8.96|10.87|8.89|11.1|9.08|10.86|8.88|0
1652423400000|2022-05-13 06:30:00|10.86|8.88|10.81|8.85|11.31|9.25|10.62|8.69|0
1652423700000|2022-05-13 06:35:00|10.83|8.86|10.9|8.92|10.98|8.98|10.81|8.84|0
1652424000000|2022-05-13 06:40:00|10.93|8.94|11.01|9.01|11.03|9.03|10.76|8.8|0
1652424300000|2022-05-13 06:45:00|11|9|11.16|9.13|11.17|9.14|10.93|8.95|0
1652424600000|2022-05-13 06:50:00|11.14|9.12|11.09|9.08|11.19|9.15|11.03|9.03|0
1652424900000|2022-05-13 06:55:00|11.05|9.04|11|9|11.17|9.14|10.93|8.94|0
1652425200000|2022-05-13 07:00:00|10.92|8.94|10.57|8.65|10.97|8.98|10.46|8.56|0
1652425500000|2022-05-13 07:05:00|10.54|8.62|10.63|8.7|10.69|8.74|10.35|8.47|0
1652425800000|2022-05-13 07:10:00|10.65|8.71|10.81|8.85|10.99|8.99|10.6|8.68|0
1652426100000|2022-05-13 07:15:00|10.82|8.87|10.65|8.71|11.02|9.02|10.47|8.57|0
1652426400000|2022-05-13 07:20:00|10.6|8.72|11.22|9.18|11.33|9.27|10.56|8.64|0
1652426700000|2022-05-13 07:25:00|11.25|9.2|11.28|9.23|11.34|9.28|10.84|8.87|0
1652427000000|2022-05-13 07:30:00|11.31|9.25|11.36|9.29|11.7|9.57|10.77|8.81|0
1652427300000|2022-05-13 07:35:00|11.35|9.28|11.36|9.29|11.36|9.29|11.26|9.21|0
1652427600000|2022-05-13 07:40:00|11.34|9.28|11.16|9.13|11.34|9.28|11.09|9.07|0
1652427900000|2022-05-13 07:45:00|11.18|9.15|11.21|9.17|11.35|9.29|11.1|9.08|0
1652428200000|2022-05-13 07:50:00|11.23|9.19|10.99|8.99|11.26|9.21|10.99|8.99|0
1652428500000|2022-05-13 07:55:00|11.02|9.02|10.79|8.83|11.04|9.03|10.68|8.74|0
1652428800000|2022-05-13 08:00:00|10.78|8.82|11.08|9.06|11.18|9.15|10.78|8.82|0
1652429100000|2022-05-13 08:05:00|11.07|9.07|11.18|9.15|11.29|9.24|11.07|9.06|0
1652429400000|2022-05-13 08:10:00|11.19|9.16|10.97|8.98|11.19|9.16|10.94|8.95|0
1652429700000|2022-05-13 08:15:00|11|9|11.16|9.13|11.18|9.15|10.97|8.98|0
1652430000000|2022-05-13 08:20:00|11.14|9.11|11.3|9.25|11.3|9.25|11.08|9.07|0
1652430300000|2022-05-13 08:25:00|11.29|9.24|11.25|9.21|11.35|9.28|11.21|9.17|0
1652430600000|2022-05-13 08:30:00|11.27|9.22|11.22|9.18|11.32|9.26|11.03|9.03|0
1652430900000|2022-05-13 08:35:00|11.24|9.19|11.06|9.05|11.24|9.19|11.03|9.03|0
1652431200000|2022-05-13 08:40:00|11.05|9.04|10.96|8.97|11.1|9.08|10.88|8.9|0
1652431500000|2022-05-13 08:45:00|10.92|8.94|10.75|8.8|10.95|8.96|10.74|8.79|0
1652431800000|2022-05-13 08:50:00|10.74|8.79|10.94|8.95|10.94|8.95|10.67|8.73|0
1652432100000|2022-05-13 08:55:00|10.95|8.96|10.99|8.99|11|9|10.86|8.88|0
1652432400000|2022-05-13 09:00:00|11|9|11.14|9.12|11.18|9.15|11|9|0
1652432700000|2022-05-13 09:05:00|11.17|9.14|11.34|9.28|11.34|9.28|11.08|9.07|0
1652433000000|2022-05-13 09:10:00|11.33|9.27|11.23|9.19|11.34|9.28|11.23|9.19|0
1652433300000|2022-05-13 09:15:00|11.24|9.2|11.26|9.21|11.28|9.23|11.14|9.11|0
1652433600000|2022-05-13 09:20:00|11.28|9.23|11.23|9.19|11.28|9.23|11.23|9.19|0
1652433900000|2022-05-13 09:25:00|11.21|9.17|11.1|9.08|11.45|9.37|11.04|9.03|0
1652434200000|2022-05-13 09:30:00|11.12|9.1|10.88|8.91|11.15|9.12|10.81|8.84|0
1652434500000|2022-05-13 09:35:00|10.9|8.92|10.85|8.88|10.95|8.96|10.76|8.8|0
1652434800000|2022-05-13 09:40:00|10.88|8.9|10.92|8.94|10.94|8.95|10.79|8.83|0
1652435100000|2022-05-13 09:45:00|10.99|8.99|10.86|8.88|11.08|9.07|10.75|8.8|0
1652435400000|2022-05-13 09:50:00|10.87|8.89|10.56|8.64|10.87|8.9|10.56|8.64|0
1652435700000|2022-05-13 09:55:00|10.55|8.65|10.7|8.75|10.78|8.82|10.55|8.64|0
1652436000000|2022-05-13 10:00:00|10.68|8.74|10.81|8.84|10.82|8.85|10.66|8.72|0
1652436300000|2022-05-13 10:05:00|10.8|8.83|10.54|8.63|10.8|8.83|10.53|8.62|0
1652436600000|2022-05-13 10:10:00|10.57|8.65|10.94|8.95|10.95|8.96|10.51|8.6|0
1652436900000|2022-05-13 10:15:00|10.91|8.93|10.79|8.82|10.97|8.98|10.75|8.8|0
1652437200000|2022-05-13 10:20:00|10.78|8.84|10.88|8.91|10.89|8.91|10.74|8.79|0
1652437500000|2022-05-13 10:25:00|10.86|8.89|10.87|8.89|10.92|8.94|10.83|8.86|0
1652437800000|2022-05-13 10:30:00|10.85|8.87|10.97|8.97|11.01|9.01|10.8|8.84|0
1652438100000|2022-05-13 10:35:00|10.98|8.99|11.17|9.14|11.17|9.14|10.98|8.99|0
1652438400000|2022-05-13 10:40:00|11.18|9.15|10.97|8.97|11.2|9.16|10.97|8.97|0
1652438700000|2022-05-13 10:45:00|10.98|8.99|10.97|8.97|11.04|9.04|10.93|8.95|0
1652439000000|2022-05-13 10:50:00|10.96|8.98|11.03|9.02|11.1|9.09|10.96|8.97|0
1652439300000|2022-05-13 10:55:00|11.06|9.05|11.14|9.11|11.23|9.19|11.03|9.02|0
1652439600000|2022-05-13 11:00:00|11.11|9.09|11.03|9.02|11.25|9.2|10.96|8.97|0
1652439900000|2022-05-13 11:05:00|11.02|9.01|11.02|9.01|11.04|9.03|10.89|8.91|0
1652440200000|2022-05-13 11:10:00|11.01|8.99|10.98|8.98|11.01|9.01|10.92|8.93|0
1652440500000|2022-05-13 11:15:00|10.97|8.97|10.93|8.94|11.01|9.01|10.88|8.91|0
1652440800000|2022-05-13 11:20:00|10.91|8.93|10.93|8.94|10.98|8.98|10.88|8.9|0
1652441100000|2022-05-13 11:25:00|10.94|8.95|11.01|9.01|11.07|9.06|10.91|8.93|0
1652441400000|2022-05-13 11:30:00|11.02|9.02|11.27|9.22|11.27|9.22|10.91|8.93|0
1652441700000|2022-05-13 11:35:00|11.29|9.24|11.26|9.21|11.32|9.26|11.22|9.18|0
1652442000000|2022-05-13 11:40:00|11.24|9.22|11.07|9.06|11.32|9.26|10.99|8.99|0
1652442300000|2022-05-13 11:45:00|11.05|9.04|11.21|9.17|11.21|9.17|10.94|8.95|0
1652442600000|2022-05-13 11:50:00|11.18|9.15|11.23|9.18|11.23|9.18|10.99|8.99|0
1652442900000|2022-05-13 11:55:00|11.24|9.2|11.66|9.54|11.79|9.65|11.24|9.2|0
1652443200000|2022-05-13 12:00:00|11.71|9.58|11.46|9.37|11.82|9.67|11.45|9.37|0
1652443500000|2022-05-13 12:05:00|11.45|9.38|11.46|9.38|11.56|9.46|11.35|9.29|0
1652443800000|2022-05-13 12:10:00|11.48|9.39|11.2|9.17|11.5|9.41|10.99|8.99|0
1652444100000|2022-05-13 12:15:00|11.22|9.18|11.35|9.29|11.46|9.38|11.16|9.13|0
1652444400000|2022-05-13 12:20:00|11.36|9.3|11.21|9.17|11.44|9.36|11.17|9.14|0
1652444700000|2022-05-13 12:25:00|11.22|9.18|11.2|9.16|11.22|9.18|11.12|9.1|0
1652445000000|2022-05-13 12:30:00|11.19|9.15|11.48|9.39|11.5|9.41|11.18|9.15|0
1652445300000|2022-05-13 12:35:00|11.49|9.4|11.42|9.35|11.5|9.41|11.39|9.32|0
1652445600000|2022-05-13 12:40:00|11.44|9.36|11.37|9.3|11.47|9.38|11.29|9.24|0
1652445900000|2022-05-13 12:45:00|11.39|9.32|11.53|9.43|11.55|9.45|11.37|9.3|0
1652446200000|2022-05-13 12:50:00|11.51|9.42|11.63|9.51|11.66|9.54|11.47|9.38|0
1652446500000|2022-05-13 12:55:00|11.64|9.53|11.29|9.24|11.66|9.54|11.29|9.24|0
1652446800000|2022-05-13 13:00:00|11.32|9.26|11.11|9.09|11.35|9.29|11.03|9.03|0
1652447100000|2022-05-13 13:05:00|11.13|9.1|11.08|9.07|11.29|9.23|11.03|9.03|0
1652447400000|2022-05-13 13:10:00|11.06|9.05|10.65|8.71|11.13|9.1|10.62|8.69|0
1652447700000|2022-05-13 13:15:00|10.66|8.72|10.66|8.72|10.85|8.87|10.65|8.71|0
1652448000000|2022-05-13 13:20:00|10.63|8.7|10.51|8.6|10.68|8.74|10.51|8.6|0
1652448300000|2022-05-13 13:25:00|10.54|8.62|10.6|8.67|10.69|8.75|10.46|8.56|0
1652448600000|2022-05-13 13:30:00|10.74|8.78|10.34|8.46|10.95|8.96|10.34|8.46|0
1652448900000|2022-05-13 13:35:00|10.31|8.44|10.46|8.56|11.11|9.09|9.99|8.18|0
1652449200000|2022-05-13 13:40:00|10.45|8.55|10.57|8.65|10.91|8.92|10.17|8.32|0
1652449500000|2022-05-13 13:45:00|10.6|8.67|10.16|8.31|10.68|8.74|10|8.18|0
1652449800000|2022-05-13 13:50:00|10.22|8.36|11.3|9.24|11.36|9.3|10.17|8.32|0
1652450100000|2022-05-13 13:55:00|11.33|9.27|10.7|8.76|11.39|9.32|10.56|8.64|0
1652450400000|2022-05-13 14:00:00|10.77|8.81|11.48|9.39|11.64|9.52|10.72|8.77|0
1652450700000|2022-05-13 14:05:00|11.55|9.45|11.51|9.42|11.58|9.47|11.08|9.06|0
1652451000000|2022-05-13 14:10:00|11.46|9.38|11.53|9.43|11.76|9.62|11.27|9.22|0
1652451300000|2022-05-13 14:15:00|11.55|9.45|11.21|9.17|11.58|9.47|10.87|8.9|0
1652451600000|2022-05-13 14:20:00|11.26|9.21|12.12|9.92|12.16|9.95|11.26|9.21|0
1652451900000|2022-05-13 14:25:00|12.16|9.95|12.02|9.83|12.36|10.12|11.95|9.78|0
1652452200000|2022-05-13 14:30:00|12.03|9.85|11.81|9.66|12.31|10.07|11.64|9.52|0
1652452500000|2022-05-13 14:35:00|11.82|9.67|11.71|9.58|11.94|9.77|11.52|9.43|0
1652452800000|2022-05-13 14:40:00|11.69|9.56|11.76|9.62|11.9|9.73|11.07|9.05|0
1652453100000|2022-05-13 14:45:00|11.75|9.61|11.88|9.72|12.1|9.9|11.37|9.3|0
1652453400000|2022-05-13 14:50:00|11.86|9.71|12.51|10.24|12.55|10.27|11.8|9.65|0
1652453700000|2022-05-13 14:55:00|12.55|10.27|12.41|10.15|12.67|10.37|12.27|10.04|0
1652454000000|2022-05-13 15:00:00|12.34|10.1|12.18|9.97|12.46|10.2|11.96|9.79|0
1652454300000|2022-05-13 15:05:00|12.24|10.01|12.49|10.22|12.55|10.27|12.19|9.98|0
1652454600000|2022-05-13 15:10:00|12.5|10.23|12.46|10.19|12.58|10.29|12.3|10.07|0
1652454900000|2022-05-13 15:15:00|12.39|10.14|12.18|9.97|12.46|10.19|11.99|9.81|0
1652455200000|2022-05-13 15:20:00|12.16|9.95|12.6|10.31|12.78|10.45|12.16|9.95|0
1652455500000|2022-05-13 15:25:00|12.63|10.34|12.86|10.53|12.92|10.57|12.49|10.22|0
1652455800000|2022-05-13 15:30:00|12.88|10.54|12.8|10.48|13.06|10.68|12.61|10.32|0
1652456100000|2022-05-13 15:35:00|12.82|10.49|12.82|10.49|12.91|10.56|12.62|10.33|0
1652456400000|2022-05-13 15:40:00|12.8|10.47|12.53|10.25|12.8|10.47|12.24|10.01|0
1652456700000|2022-05-13 15:45:00|12.51|10.24|12.37|10.12|12.51|10.24|12.25|10.03|0
1652457000000|2022-05-13 15:50:00|12.36|10.11|12.81|10.48|12.83|10.5|12.32|10.08|0
1652457300000|2022-05-13 15:55:00|12.8|10.47|12.67|10.37|12.85|10.51|12.62|10.32|0
1652457600000|2022-05-13 16:00:00|12.76|10.44|13.08|10.7|13.1|10.72|12.71|10.4|0
1652457900000|2022-05-13 16:05:00|13.1|10.72|13.6|11.13|13.6|11.13|13.08|10.7|0
1652458200000|2022-05-13 16:10:00|13.62|11.14|13.75|11.25|13.96|11.42|13.43|10.99|0
1652458500000|2022-05-13 16:15:00|13.73|11.24|13.47|11.02|13.83|11.31|13.47|11.02|0
1652458800000|2022-05-13 16:20:00|13.45|11|13.28|10.87|13.58|11.11|13.15|10.76|0
1652459100000|2022-05-13 16:25:00|13.19|10.79|13.26|10.85|13.26|10.85|12.9|10.55|0
1652459400000|2022-05-13 16:30:00|13.28|10.87|12.86|10.52|13.74|11.24|12.68|10.37|0
1652459700000|2022-05-13 16:35:00|12.84|10.5|12.91|10.56|12.96|10.61|12.82|10.49|0
1652460000000|2022-05-13 16:40:00|12.89|10.55|12.76|10.44|13.07|10.7|12.76|10.44|0
1652460300000|2022-05-13 16:45:00|12.8|10.47|12.72|10.41|12.84|10.5|12.37|10.12|0
1652460600000|2022-05-13 16:50:00|12.7|10.39|12.28|10.05|12.7|10.39|11.93|9.76|0
1652460900000|2022-05-13 16:55:00|12.26|10.03|12.66|10.36|12.68|10.38|12.26|10.03|0
1652461200000|2022-05-13 17:00:00|12.68|10.37|12.77|10.45|12.97|10.61|12.56|10.27|0
1652461500000|2022-05-13 17:05:00|12.72|10.4|12.43|10.17|12.73|10.42|12.31|10.07|0
1652461800000|2022-05-13 17:10:00|12.41|10.16|12.46|10.19|12.55|10.27|12.24|10.01|0
1652462100000|2022-05-13 17:15:00|12.39|10.14|12.03|9.84|12.39|10.14|11.96|9.78|0
1652462400000|2022-05-13 17:20:00|12.01|9.82|12.2|9.98|12.2|9.98|11.75|9.62|0
1652462700000|2022-05-13 17:25:00|12.21|9.99|11.92|9.75|12.39|10.13|11.92|9.75|0
1652463000000|2022-05-13 17:30:00|12.01|9.82|12.18|9.96|12.23|10.01|11.89|9.73|0
1652463300000|2022-05-13 17:35:00|12.19|9.98|11.75|9.61|12.19|9.98|11.73|9.6|0
1652463600000|2022-05-13 17:40:00|11.73|9.6|11.39|9.32|11.77|9.63|11.29|9.24|0
1652463900000|2022-05-13 17:45:00|11.37|9.3|11.53|9.44|11.57|9.46|11.13|9.1|0
1652464200000|2022-05-13 17:50:00|11.5|9.41|11.35|9.29|11.6|9.49|11.19|9.16|0
1652464500000|2022-05-13 17:55:00|11.34|9.28|10.95|8.96|11.35|9.29|10.78|8.82|0
1652464800000|2022-05-13 18:00:00|10.9|8.92|10.19|8.34|10.9|8.92|9.8|8|0
1652465100000|2022-05-13 18:05:00|10.12|8.28|10.57|8.65|10.64|8.7|9.89|8.09|0
1652465400000|2022-05-13 18:10:00|10.56|8.64|10.36|8.48|10.82|8.85|10.3|8.43|0
1652465700000|2022-05-13 18:15:00|10.35|8.46|10.76|8.81|10.77|8.81|10.21|8.35|0
1652466000000|2022-05-13 18:20:00|10.79|8.83|10.33|8.45|10.79|8.83|10.17|8.32|0
1652466300000|2022-05-13 18:25:00|10.37|8.49|10.43|8.54|10.5|8.59|10.09|8.26|0
1652466600000|2022-05-13 18:30:00|10.45|8.55|10.91|8.93|11.42|9.35|10.45|8.55|0
1652466900000|2022-05-13 18:35:00|10.9|8.91|10.72|8.77|11.01|9|10.53|8.62|0
1652467200000|2022-05-13 18:40:00|10.74|8.79|11.05|9.04|11.13|9.11|10.6|8.67|0
1652467500000|2022-05-13 18:45:00|11.07|9.06|10.8|8.84|11.08|9.07|10.6|8.67|0
1652467800000|2022-05-13 18:50:00|10.77|8.81|11.94|9.77|11.96|9.79|10.75|8.8|0
1652468100000|2022-05-13 18:55:00|11.97|9.79|11.97|9.79|11.99|9.81|11.76|9.62|0
1652468400000|2022-05-13 19:00:00|12|9.82|11.59|9.48|12.04|9.85|11.57|9.47|0
1652468700000|2022-05-13 19:05:00|11.6|9.49|11.94|10.14|12.13|10.15|11.6|9.49|0
1652469000000|2022-05-13 19:10:00|11.95|10.15|12.08|10.28|12.11|10.31|11.56|9.76|0
1652469300000|2022-05-13 19:15:00|12.11|10.31|12.19|10.39|12.36|10.56|11.92|10.12|0
1652469600000|2022-05-13 19:20:00|12.16|10.36|12.25|10.45|12.33|10.53|11.92|10.12|0
1652469900000|2022-05-13 19:25:00|12.22|10.42|12.51|10.71|12.54|10.74|12.08|10.28|0
1652470200000|2022-05-13 19:30:00|12.49|10.69|11.49|9.69|12.62|10.82|11.44|9.64|0
1652470500000|2022-05-13 19:35:00|11.61|9.81|11.73|9.6|12.09|9.99|11.23|9.43|0
1652470800000|2022-05-13 19:40:00|11.77|9.63|12.1|9.9|12.28|10.05|11.7|9.57|0
1652471100000|2022-05-13 19:45:00|12.11|9.91|11.49|9.4|12.33|10.08|11.08|9.07|0
1652471400000|2022-05-13 19:50:00|11.48|9.39|11.86|9.7|11.94|9.77|10.6|8.67|0
1652471700000|2022-05-13 19:55:00|11.81|9.66|12.22|9.99|12.34|10.09|11.57|9.47|0
1652472000000|2022-05-13 20:00:00|12.3|10.07|11.1|9.3|12.3|10.21|11.09|9.29|0
1652472300000|2022-05-13 20:05:00|11.11|9.31|10.91|9.11|11.13|9.33|10.88|9.08|0
1652472600000|2022-05-13 20:10:00|10.93|9.13|10.91|9.11|11.04|9.24|10.89|9.09|0
1652684700000|2022-05-16 07:05:00|10.37|8.57|10.1|8.3|10.4|8.6|10.01|8.21|0
1652685000000|2022-05-16 07:10:00|10.14|8.34|10.08|8.28|10.14|8.34|9.8|8|0
1652685300000|2022-05-16 07:15:00|10.04|8.24|9.73|7.93|10.06|8.26|9.7|7.9|0
1652685600000|2022-05-16 07:20:00|9.7|7.9|10.03|8.23|10.04|8.24|9.57|7.77|0
1652685900000|2022-05-16 07:25:00|10.07|8.27|10.5|8.7|10.6|8.8|10.06|8.26|0
1652686200000|2022-05-16 07:30:00|10.57|8.77|10.67|8.87|10.75|8.95|10.47|8.67|0
1652686500000|2022-05-16 07:35:00|10.68|8.88|10.64|8.84|10.74|8.94|10.49|8.69|0
1652686800000|2022-05-16 07:40:00|10.62|8.82|10.69|8.89|10.81|9.01|10.6|8.8|0
1652687100000|2022-05-16 07:45:00|10.64|8.84|10.82|9.02|11.04|9.24|10.64|8.84|0
1652687400000|2022-05-16 07:50:00|10.81|9.01|10.61|8.81|10.94|9.14|10.59|8.79|0
1652687700000|2022-05-16 07:55:00|10.6|8.8|10.64|8.84|10.78|8.98|10.51|8.71|0
1652688000000|2022-05-16 08:00:00|10.66|8.86|10.83|9.03|10.92|9.12|10.63|8.83|0
1652688300000|2022-05-16 08:05:00|10.81|9.01|10.85|9.05|10.88|9.08|10.68|8.88|0
1652688600000|2022-05-16 08:10:00|10.84|9.04|11.05|9.25|11.05|9.25|10.84|9.04|0
1652688900000|2022-05-16 08:15:00|11.04|9.24|11.3|9.5|11.34|9.54|11.01|9.21|0
1652689200000|2022-05-16 08:20:00|11.33|9.53|11.4|9.6|11.43|9.63|11.26|9.46|0
1652689500000|2022-05-16 08:25:00|11.43|9.63|11.16|9.36|11.44|9.64|11.13|9.33|0
1652689800000|2022-05-16 08:30:00|11.14|9.34|11.27|9.47|11.38|9.58|11.08|9.28|0
1652690100000|2022-05-16 08:35:00|11.26|9.46|11.1|9.3|11.33|9.53|11.07|9.27|0
1652690400000|2022-05-16 08:40:00|11.12|9.32|11.16|9.36|11.22|9.42|10.98|9.18|0
1652690700000|2022-05-16 08:45:00|11.17|9.37|11.25|9.45|11.28|9.48|11.15|9.35|0
1652691000000|2022-05-16 08:50:00|11.26|9.46|11.49|9.69|11.49|9.69|11.22|9.42|0
1652691300000|2022-05-16 08:55:00|11.48|9.68|11.69|9.89|11.69|9.89|11.45|9.65|0
1652691600000|2022-05-16 09:00:00|11.66|9.86|11.71|9.91|11.75|9.95|11.61|9.81|0
1652691900000|2022-05-16 09:05:00|11.72|9.92|11.55|9.75|11.72|9.92|11.5|9.7|0
1652692200000|2022-05-16 09:10:00|11.54|9.74|11.56|9.76|11.64|9.84|11.5|9.7|0
1652692500000|2022-05-16 09:15:00|11.55|9.75|11.49|9.69|11.61|9.81|11.45|9.65|0
1652692800000|2022-05-16 09:20:00|11.52|9.72|11.31|9.51|11.53|9.73|11.28|9.48|0
1652693100000|2022-05-16 09:25:00|11.32|9.52|11.11|9.31|11.33|9.53|11.1|9.3|0
1652693400000|2022-05-16 09:30:00|11.1|9.3|11.24|9.44|11.28|9.48|11.1|9.3|0
1652693700000|2022-05-16 09:35:00|11.21|9.41|11.06|9.26|11.24|9.44|11.05|9.25|0
1652694000000|2022-05-16 09:40:00|11.04|9.24|11.07|9.27|11.16|9.36|11.01|9.21|0
1652694300000|2022-05-16 09:45:00|11.06|9.26|11.17|9.37|11.17|9.37|11.05|9.25|0
1652694600000|2022-05-16 09:50:00|11.16|9.36|11.03|9.23|11.18|9.38|11.02|9.22|0
1652694900000|2022-05-16 09:55:00|11.04|9.24|10.87|9.07|11.05|9.25|10.79|8.99|0
1652695200000|2022-05-16 10:00:00|10.92|9.12|11.09|9.29|11.09|9.29|10.9|9.1|0
1652695500000|2022-05-16 10:05:00|11.12|9.32|11|9.2|11.12|9.32|10.95|9.15|0
1652695800000|2022-05-16 10:10:00|11.01|9.21|11.14|9.34|11.14|9.34|10.95|9.15|0
1652696100000|2022-05-16 10:15:00|11.13|9.33|11.11|9.31|11.19|9.39|11.08|9.28|0
1652696400000|2022-05-16 10:20:00|11.12|9.32|10.99|9.19|11.12|9.32|10.95|9.15|0
1652696700000|2022-05-16 10:25:00|11.03|9.23|11.23|9.43|11.3|9.5|11.02|9.22|0
1652697000000|2022-05-16 10:30:00|11.2|9.4|11.06|9.26|11.2|9.4|10.97|9.17|0
1652697300000|2022-05-16 10:35:00|11.1|9.3|10.99|9.19|11.24|9.44|10.87|9.07|0
1652697600000|2022-05-16 10:40:00|10.96|9.16|10.9|9.1|11.02|9.22|10.86|9.06|0
1652697900000|2022-05-16 10:45:00|10.92|9.12|10.92|9.12|11.02|9.22|10.87|9.07|0
1652698200000|2022-05-16 10:50:00|10.91|9.11|10.73|8.93|10.93|9.13|10.73|8.93|0
1652698500000|2022-05-16 10:55:00|10.75|8.95|10.8|9|10.94|9.14|10.75|8.95|0
1652698800000|2022-05-16 11:00:00|10.84|9.04|10.83|9.03|10.92|9.12|10.78|8.98|0
1652699100000|2022-05-16 11:05:00|10.8|9|11.06|9.26|11.12|9.32|10.8|9|0
1652699400000|2022-05-16 11:10:00|11.05|9.25|11|9.2|11.1|9.3|10.97|9.17|0
1652699700000|2022-05-16 11:15:00|11.02|9.22|11.04|9.24|11.06|9.26|10.93|9.13|0
1652700000000|2022-05-16 11:20:00|11.05|9.25|11.09|9.29|11.15|9.35|10.88|9.08|0
1652700300000|2022-05-16 11:25:00|11.07|9.27|10.84|9.04|11.09|9.29|10.8|9|0
1652700600000|2022-05-16 11:30:00|10.85|9.05|10.71|8.91|10.88|9.08|10.69|8.89|0
1652700900000|2022-05-16 11:35:00|10.7|8.9|10.77|8.97|10.81|9.01|10.69|8.89|0
1652701200000|2022-05-16 11:40:00|10.76|8.96|10.88|9.08|10.9|9.1|10.75|8.95|0
1652701500000|2022-05-16 11:45:00|10.89|9.09|10.92|9.12|11.01|9.21|10.85|9.05|0
1652701800000|2022-05-16 11:50:00|10.91|9.11|11.03|9.23|11.11|9.31|10.85|9.05|0
1652702100000|2022-05-16 11:55:00|11.05|9.25|11.01|9.21|11.05|9.25|10.88|9.08|0
1652702400000|2022-05-16 12:00:00|11.04|9.24|10.98|9.18|11.2|9.4|10.86|9.06|0
1652702700000|2022-05-16 12:05:00|10.99|9.19|10.92|9.12|10.99|9.19|10.81|9.01|0
1652703000000|2022-05-16 12:10:00|10.91|9.11|11.17|9.37|11.2|9.4|10.87|9.07|0
1652703300000|2022-05-16 12:15:00|11.18|9.38|11.26|9.46|11.32|9.52|11.12|9.32|0
1652703600000|2022-05-16 12:20:00|11.29|9.49|11.53|9.73|11.53|9.73|11.27|9.47|0
1652703900000|2022-05-16 12:25:00|11.51|9.71|10.95|9.15|11.59|9.79|10.8|9|0
1652704200000|2022-05-16 12:30:00|10.96|9.16|11.33|9.53|11.35|9.55|10.8|9|0
1652704500000|2022-05-16 12:35:00|11.35|9.55|11.23|9.43|11.41|9.61|11.14|9.34|0
1652704800000|2022-05-16 12:40:00|11.24|9.44|10.99|9.19|11.24|9.44|10.96|9.16|0
1652705100000|2022-05-16 12:45:00|11|9.2|10.76|8.96|11|9.2|10.73|8.93|0
1652705400000|2022-05-16 12:50:00|10.75|8.95|10.81|9.01|10.86|9.06|10.74|8.94|0
1652705700000|2022-05-16 12:55:00|10.83|9.03|10.39|8.59|10.84|9.04|10.35|8.55|0
1652706000000|2022-05-16 13:00:00|10.41|8.61|10.51|8.71|10.51|8.71|10.34|8.54|0
1652706300000|2022-05-16 13:05:00|10.52|8.72|10.36|8.56|10.52|8.72|10.23|8.43|0
1652706600000|2022-05-16 13:10:00|10.35|8.55|10.24|8.44|10.38|8.58|10.13|8.33|0
1652706900000|2022-05-16 13:15:00|10.25|8.45|10.05|8.25|10.25|8.45|10.05|8.25|0
1652707200000|2022-05-16 13:20:00|10.02|8.22|9.95|8.15|10.02|8.22|9.71|7.91|0
1652707500000|2022-05-16 13:25:00|9.98|8.18|9.92|8.12|10.1|8.3|9.83|8.03|0
1652707800000|2022-05-16 13:30:00|10.06|8.26|9.84|8.04|10.42|8.62|9.64|7.84|0
1652708100000|2022-05-16 13:35:00|9.95|8.15|10.38|8.58|10.42|8.62|9.18|7.38|0
1652708400000|2022-05-16 13:40:00|10.44|8.64|9.73|7.93|10.6|8.8|9.68|7.88|0
1652708700000|2022-05-16 13:45:00|9.67|7.87|9.03|7.23|9.81|8.01|8.83|7.03|0
1652709000000|2022-05-16 13:50:00|9.06|7.26|9.53|7.73|9.66|7.86|8.85|7.05|0
1652709300000|2022-05-16 13:55:00|9.57|7.77|9.36|7.56|9.82|8.02|9.26|7.46|0
1652709600000|2022-05-16 14:00:00|9.4|7.6|9.27|7.47|9.5|7.7|8.88|7.08|0
1652709900000|2022-05-16 14:05:00|9.26|7.46|10.09|8.29|10.11|8.31|9.26|7.46|0
1652710200000|2022-05-16 14:10:00|10.11|8.31|9.65|7.85|10.14|8.34|9.56|7.76|0
1652710500000|2022-05-16 14:15:00|9.69|7.89|10.04|8.24|10.23|8.43|9.68|7.88|0
1652710800000|2022-05-16 14:20:00|10.07|8.27|9.66|7.86|10.45|8.65|9.53|7.73|0
1652711100000|2022-05-16 14:25:00|9.65|7.85|10.08|8.28|10.14|8.34|9.37|7.57|0
1652711400000|2022-05-16 14:30:00|10.1|8.3|9.25|7.45|10.12|8.32|9.14|7.34|0
1652711700000|2022-05-16 14:35:00|9.26|7.46|9.9|8.1|9.93|8.13|9.17|7.37|0
1652712000000|2022-05-16 14:40:00|9.88|8.08|9.78|7.98|9.89|8.09|9.42|7.62|0
1652712300000|2022-05-16 14:45:00|9.77|7.97|9.15|7.35|9.77|7.97|9.12|7.32|0
1652712600000|2022-05-16 14:50:00|9.14|7.34|9.1|7.3|9.3|7.5|8.97|7.17|0
1652712900000|2022-05-16 14:55:00|9.08|7.28|8.84|7.04|9.15|7.35|8.76|6.96|0
1652713200000|2022-05-16 15:00:00|8.73|6.93|8.86|7.06|8.94|7.14|8.6|6.8|0
1652713500000|2022-05-16 15:05:00|8.82|7.02|9.1|7.3|9.1|7.3|8.55|6.75|0
1652713800000|2022-05-16 15:10:00|9.01|7.21|9|7.2|9.2|7.4|8.9|7.1|0
1652714100000|2022-05-16 15:15:00|8.97|7.17|9.24|7.44|9.44|7.64|8.95|7.15|0
1652714400000|2022-05-16 15:20:00|9.22|7.42|9.13|7.33|9.24|7.44|8.95|7.15|0
1652714700000|2022-05-16 15:25:00|9.07|7.27|9.12|7.32|9.17|7.37|8.94|7.14|0
1652715000000|2022-05-16 15:30:00|9.08|7.28|9.29|7.49|9.29|7.49|8.81|7.01|0
1652715300000|2022-05-16 15:35:00|9.38|7.58|9.44|7.64|9.52|7.72|8.69|6.89|0
1652715600000|2022-05-16 15:40:00|9.5|7.7|9.82|8.02|9.82|8.02|9.08|7.28|0
1652715900000|2022-05-16 15:45:00|9.81|8.01|9.98|8.18|9.98|8.18|9.67|7.87|0
1652716200000|2022-05-16 15:50:00|9.97|8.17|9.94|8.14|10.17|8.37|9.39|7.59|0
1652716500000|2022-05-16 15:55:00|9.96|8.16|9.95|8.15|10.09|8.29|9.84|8.04|0
1652716800000|2022-05-16 16:00:00|9.99|8.19|10.06|8.26|10.28|8.48|9.86|8.06|0
1652717100000|2022-05-16 16:05:00|10.03|8.23|9.71|7.91|10.03|8.23|9.52|7.72|0
1652717400000|2022-05-16 16:10:00|9.69|7.89|9.48|7.68|9.73|7.93|9.45|7.65|0
1652717700000|2022-05-16 16:15:00|9.54|7.74|9.89|8.09|9.89|8.09|9.22|7.42|0
1652718000000|2022-05-16 16:20:00|9.85|8.05|9.59|7.79|9.92|8.12|9.49|7.69|0
1652718300000|2022-05-16 16:25:00|9.6|7.8|9.71|7.91|9.8|8|9.46|7.66|0
1652718600000|2022-05-16 16:30:00|9.64|7.84|9.78|7.98|9.91|8.11|9.55|7.75|0
1652718900000|2022-05-16 16:35:00|9.84|8.04|9.43|7.63|10.07|8.27|9.41|7.61|0
1652719200000|2022-05-16 16:40:00|9.42|7.62|9.4|7.6|9.51|7.71|9.29|7.49|0
1652719500000|2022-05-16 16:45:00|9.39|7.59|9.82|8.02|9.82|8.02|9.31|7.51|0
1652719800000|2022-05-16 16:50:00|9.85|8.05|9.41|7.61|9.88|8.08|9.36|7.56|0
1652720100000|2022-05-16 16:55:00|9.38|7.58|9.5|7.7|9.57|7.77|9.3|7.5|0
1652720400000|2022-05-16 17:00:00|9.43|7.63|9.65|7.85|9.65|7.85|9.26|7.46|0
1652720700000|2022-05-16 17:05:00|9.64|7.84|9.97|8.17|9.98|8.18|9.52|7.72|0
1652721000000|2022-05-16 17:10:00|9.94|8.14|9.89|8.09|10.54|8.74|9.86|8.06|0
1652721300000|2022-05-16 17:15:00|9.92|8.12|9.47|7.67|9.96|8.16|9.44|7.64|0
1652721600000|2022-05-16 17:20:00|9.49|7.69|10.04|8.24|10.25|8.45|9.44|7.64|0
1652721900000|2022-05-16 17:25:00|10.07|8.27|10.44|8.64|10.48|8.68|9.98|8.18|0
1652722200000|2022-05-16 17:30:00|10.41|8.61|10.55|8.75|10.64|8.84|10.41|8.61|0
1652722500000|2022-05-16 17:35:00|10.52|8.72|10.01|8.21|10.62|8.82|10|8.2|0
1652722800000|2022-05-16 17:40:00|10.3|8.5|10.39|8.59|10.59|8.79|9.95|8.15|0
1652723100000|2022-05-16 17:45:00|10.42|8.62|10.06|8.26|10.42|8.62|10.05|8.25|0
1652723400000|2022-05-16 17:50:00|10.09|8.29|10.1|8.3|10.3|8.5|10.05|8.25|0
1652723700000|2022-05-16 17:55:00|10.13|8.33|10.17|8.37|10.3|8.5|10.03|8.23|0
1652724000000|2022-05-16 18:00:00|10.2|8.4|10.33|8.53|10.36|8.56|9.9|8.1|0
1652724300000|2022-05-16 18:05:00|10.34|8.54|10.63|8.83|10.73|8.93|10.34|8.54|0
1652724600000|2022-05-16 18:10:00|10.64|8.84|10.41|8.61|10.64|8.84|10.28|8.48|0
1652724900000|2022-05-16 18:15:00|10.43|8.63|10.41|8.61|10.61|8.81|10.26|8.46|0
1652725200000|2022-05-16 18:20:00|10.43|8.63|10.7|8.9|10.74|8.94|10.35|8.55|0
1652725500000|2022-05-16 18:25:00|10.72|8.92|11.39|9.59|11.39|9.59|10.59|8.79|0
1652725800000|2022-05-16 18:30:00|11.41|9.61|11.45|9.65|11.63|9.83|11.36|9.56|0
1652726100000|2022-05-16 18:35:00|11.44|9.64|11.16|9.36|11.59|9.79|10.97|9.17|0
1652726400000|2022-05-16 18:40:00|11.22|9.42|11|9.2|11.37|9.57|10.95|9.15|0
1652726700000|2022-05-16 18:45:00|11.01|9.21|10.68|8.88|11.12|9.32|10.66|8.86|0
1652727000000|2022-05-16 18:50:00|10.67|8.87|10.71|8.91|10.93|9.13|10.48|8.68|0
1652727300000|2022-05-16 18:55:00|10.68|8.88|10.86|9.06|10.98|9.18|10.65|8.85|0
1652727600000|2022-05-16 19:00:00|10.9|9.1|10.92|9.12|10.96|9.16|10.67|8.87|0
1652727900000|2022-05-16 19:05:00|10.9|9.1|10.64|8.84|11.08|9.28|10.62|8.82|0
1652728200000|2022-05-16 19:10:00|10.57|8.77|10.03|8.2|10.58|8.78|9.94|8.13|0
1652728500000|2022-05-16 19:15:00|9.98|8.17|9.97|8.15|10.23|8.37|9.74|7.94|0
1652728800000|2022-05-16 19:20:00|9.91|8.11|10.01|8.19|10.13|8.29|9.6|7.8|0
1652729100000|2022-05-16 19:25:00|9.99|8.18|10.01|8.19|10.15|8.31|9.89|8.09|0
1652729400000|2022-05-16 19:30:00|9.96|8.15|9.68|7.88|10.16|8.31|9.65|7.85|0
1652729700000|2022-05-16 19:35:00|9.64|7.84|9.71|7.91|9.82|8.02|9.46|7.66|0
1652730000000|2022-05-16 19:40:00|9.73|7.93|9.45|7.65|9.83|8.03|9.41|7.61|0
1652730300000|2022-05-16 19:45:00|9.42|7.62|9.47|7.67|9.6|7.8|9.16|7.36|0
1652730600000|2022-05-16 19:50:00|9.65|7.85|9.68|7.88|10.06|8.23|9.59|7.79|0
1652730900000|2022-05-16 19:55:00|9.73|7.93|9.72|7.92|9.77|7.97|9.21|7.41|0
1652731200000|2022-05-16 20:00:00|9.69|7.89|9.57|7.77|9.72|7.92|9.44|7.64|0
1652731500000|2022-05-16 20:05:00|9.55|7.75|9.44|7.64|9.59|7.79|9.39|7.59|0
1652731800000|2022-05-16 20:10:00|9.46|7.66|9.53|7.73|9.61|7.81|9.46|7.66|0
1652732100000|2022-05-16 20:15:00|9.55|7.75|9.47|7.67|9.55|7.75|9.45|7.65|0
1652732400000|2022-05-16 20:20:00|9.45|7.65|9.36|7.56|9.47|7.67|9.36|7.56|0
1652732700000|2022-05-16 20:25:00|9.39|7.59|9.4|7.6|9.43|7.63|9.36|7.56|0
1652733000000|2022-05-16 20:30:00|9.41|7.61|9.39|7.59|9.45|7.65|9.38|7.58|0
1652733300000|2022-05-16 20:35:00|9.4|7.6|8.89|7.09|9.43|7.63|8.88|7.08|0
1652733600000|2022-05-16 20:40:00|8.88|7.08|8.88|7.08|8.92|7.12|8.86|7.06|0
1652733900000|2022-05-16 20:45:00|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1652734200000|2022-05-16 20:50:00|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1652734500000|2022-05-16 20:55:00|8.89|7.09|8.87|7.07|8.9|7.1|8.87|7.07|0
1652734800000|2022-05-16 21:00:00|8.86|7.06|8.85|7.05|8.86|7.06|8.85|7.05|0
1652735100000|2022-05-16 21:05:00|8.86|7.06|8.86|7.06|8.86|7.06|8.85|7.05|0
1652735400000|2022-05-16 21:10:00|8.88|7.08|8.9|7.1|8.9|7.1|8.87|7.07|0
1652735700000|2022-05-16 21:15:00|8.89|7.09|8.86|7.06|8.9|7.1|8.86|7.06|0
1652736000000|2022-05-16 21:20:00|8.87|7.07|8.89|7.09|8.89|7.09|8.87|7.07|0
1652736300000|2022-05-16 21:25:00|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1652736600000|2022-05-16 21:30:00|8.86|7.06|8.8|7|8.86|7.06|8.79|6.99|0
1652736900000|2022-05-16 21:35:00|8.82|7.02|8.82|7.02|8.84|7.04|8.81|7.01|0
1652737200000|2022-05-16 21:40:00|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1652737500000|2022-05-16 21:45:00|8.82|7.02|8.84|7.04|8.85|7.05|8.82|7.02|0
1652737800000|2022-05-16 21:50:00|8.85|7.05|8.83|7.03|8.86|7.06|8.83|7.03|0
1652738100000|2022-05-16 21:55:00|8.84|7.04|8.84|7.04|8.85|7.05|8.84|7.04|0
1652738400000|2022-05-16 22:00:00|8.9|7.1|9.06|7.26|9.07|7.27|8.9|7.1|0
1652738700000|2022-05-16 22:05:00|9.05|7.25|9.01|7.21|9.07|7.27|8.94|7.14|0
1652739000000|2022-05-16 22:10:00|9.04|7.24|9.04|7.24|9.07|7.27|9.04|7.24|0
1652739300000|2022-05-16 22:15:00|9.06|7.26|9.11|7.31|9.14|7.34|9.06|7.26|0
1652739600000|2022-05-16 22:20:00|9.12|7.32|9.06|7.26|9.13|7.33|9.04|7.24|0
1652739900000|2022-05-16 22:25:00|9.07|7.27|9.11|7.31|9.14|7.34|9.07|7.27|0
1652740200000|2022-05-16 22:30:00|9.1|7.3|9.17|7.37|9.17|7.37|9.1|7.3|0
1652740500000|2022-05-16 22:35:00|9.15|7.35|9.2|7.4|9.2|7.4|9.15|7.35|0
1652740800000|2022-05-16 22:40:00|9.22|7.42|9.18|7.38|9.22|7.42|9.17|7.37|0
1652741100000|2022-05-16 22:45:00|9.17|7.37|9.13|7.33|9.17|7.37|9.1|7.3|0
1652741400000|2022-05-16 22:50:00|9.14|7.34|9.15|7.35|9.15|7.35|9.1|7.3|0
1652741700000|2022-05-16 22:55:00|9.16|7.36|9.14|7.34|9.18|7.38|9.11|7.31|0
1652742000000|2022-05-16 23:00:00|9.16|7.36|9.16|7.36|9.19|7.39|9.15|7.35|0
1652742300000|2022-05-16 23:05:00|9.17|7.37|9.18|7.38|9.2|7.4|9.15|7.35|0
1652742600000|2022-05-16 23:10:00|9.19|7.39|9.2|7.4|9.2|7.4|9.18|7.38|0
1652742900000|2022-05-16 23:15:00|9.21|7.41|9.19|7.39|9.23|7.43|9.19|7.39|0
1652743200000|2022-05-16 23:20:00|9.2|7.4|9.19|7.39|9.21|7.41|9.19|7.39|0
1652743500000|2022-05-16 23:25:00|9.2|7.4|9.1|7.3|9.2|7.4|9.1|7.3|0
1652743800000|2022-05-16 23:30:00|9.08|7.28|9.06|7.26|9.08|7.28|8.98|7.18|0
1652744100000|2022-05-16 23:35:00|9.05|7.25|9.02|7.22|9.08|7.28|9.01|7.21|0
1652744400000|2022-05-16 23:40:00|9.01|7.21|9.03|7.23|9.06|7.26|9|7.2|0
1652744700000|2022-05-16 23:45:00|9.04|7.24|9.25|7.45|9.25|7.45|9.04|7.24|0
1652745000000|2022-05-16 23:50:00|9.26|7.46|9.2|7.4|9.29|7.49|9.2|7.4|0
1652745300000|2022-05-16 23:55:00|9.21|7.41|9.27|7.47|9.29|7.49|9.21|7.41|0
1652745600000|2022-05-17 00:00:00|9.28|7.48|9.11|7.31|9.28|7.48|9.04|7.24|0
1652745900000|2022-05-17 00:05:00|9.1|7.3|9.1|7.3|9.13|7.33|9.05|7.25|0
1652746200000|2022-05-17 00:10:00|9.09|7.29|9.06|7.26|9.13|7.33|9.03|7.23|0
1652746500000|2022-05-17 00:15:00|9.05|7.25|9.36|7.56|9.36|7.56|9.03|7.23|0
1652746800000|2022-05-17 00:20:00|9.37|7.57|9.71|7.91|9.8|8|9.37|7.57|0
1652747100000|2022-05-17 00:25:00|9.7|7.9|9.77|7.97|9.79|7.99|9.67|7.87|0
1652747400000|2022-05-17 00:30:00|9.78|7.98|9.51|7.71|9.78|7.98|9.51|7.71|0
1652747700000|2022-05-17 00:35:00|9.5|7.7|9.53|7.73|9.57|7.77|9.46|7.66|0
1652748000000|2022-05-17 00:40:00|9.51|7.71|9.55|7.75|9.57|7.77|9.47|7.67|0
1652748300000|2022-05-17 00:45:00|9.54|7.74|9.51|7.71|9.61|7.81|9.51|7.71|0
1652748600000|2022-05-17 00:50:00|9.54|7.74|9.58|7.78|9.6|7.8|9.51|7.71|0
1652748900000|2022-05-17 00:55:00|9.57|7.77|9.48|7.68|9.59|7.79|9.45|7.65|0
1652749200000|2022-05-17 01:00:00|9.5|7.7|9.37|7.57|9.52|7.72|9.37|7.57|0
1652749500000|2022-05-17 01:05:00|9.38|7.58|9.44|7.64|9.44|7.64|9.38|7.58|0
1652749800000|2022-05-17 01:10:00|9.43|7.63|9.48|7.68|9.52|7.72|9.42|7.62|0
1652750100000|2022-05-17 01:15:00|9.47|7.67|9.45|7.65|9.5|7.7|9.39|7.59|0
1652750400000|2022-05-17 01:20:00|9.44|7.64|9.53|7.73|9.68|7.88|9.43|7.63|0
1652750700000|2022-05-17 01:25:00|9.54|7.74|9.59|7.79|9.65|7.85|9.53|7.73|0
1652751000000|2022-05-17 01:30:00|9.57|7.77|9.59|7.79|9.68|7.88|9.45|7.65|0
1652751300000|2022-05-17 01:35:00|9.6|7.8|9.99|8.19|10|8.2|9.6|7.8|0
1652751600000|2022-05-17 01:40:00|9.95|8.15|9.83|8.03|9.98|8.18|9.79|7.99|0
1652751900000|2022-05-17 01:45:00|9.85|8.05|9.98|8.18|9.98|8.18|9.85|8.05|0
1652752200000|2022-05-17 01:50:00|9.97|8.17|10.04|8.24|10.09|8.29|9.92|8.12|0
1652752500000|2022-05-17 01:55:00|10.06|8.26|10.04|8.24|10.11|8.31|10.02|8.22|0
1652752800000|2022-05-17 02:00:00|10.06|8.26|9.97|8.17|10.06|8.26|9.92|8.12|0
1652753100000|2022-05-17 02:05:00|9.96|8.16|9.96|8.16|10.01|8.21|9.92|8.12|0
1652753400000|2022-05-17 02:10:00|9.97|8.17|9.92|8.12|9.99|8.19|9.89|8.09|0
1652753700000|2022-05-17 02:15:00|9.89|8.09|9.75|7.95|9.91|8.11|9.74|7.94|0
1652754000000|2022-05-17 02:20:00|9.74|7.94|9.62|7.82|9.77|7.97|9.61|7.81|0
1652754300000|2022-05-17 02:25:00|9.63|7.83|9.57|7.77|9.67|7.87|9.53|7.73|0
1652754600000|2022-05-17 02:30:00|9.59|7.79|9.54|7.74|9.62|7.82|9.5|7.7|0
1652754900000|2022-05-17 02:35:00|9.55|7.75|9.56|7.76|9.59|7.79|9.51|7.71|0
1652755200000|2022-05-17 02:40:00|9.55|7.75|9.64|7.84|9.67|7.87|9.54|7.74|0
1652755500000|2022-05-17 02:45:00|9.65|7.85|9.64|7.84|9.67|7.87|9.56|7.76|0
1652755800000|2022-05-17 02:50:00|9.63|7.83|9.46|7.66|9.63|7.83|9.44|7.64|0
1652756100000|2022-05-17 02:55:00|9.47|7.67|9.54|7.74|9.54|7.74|9.46|7.66|0
1652756400000|2022-05-17 03:00:00|9.56|7.76|9.59|7.79|9.6|7.8|9.48|7.68|0
1652756700000|2022-05-17 03:05:00|9.6|7.8|9.62|7.82|9.63|7.83|9.57|7.77|0
1652757000000|2022-05-17 03:10:00|9.63|7.83|9.63|7.83|9.67|7.87|9.57|7.77|0
1652757300000|2022-05-17 03:15:00|9.64|7.84|9.57|7.77|9.64|7.84|9.56|7.76|0
1652757600000|2022-05-17 03:20:00|9.59|7.79|9.62|7.82|9.67|7.87|9.55|7.75|0
1652757900000|2022-05-17 03:25:00|9.63|7.83|9.73|7.93|9.73|7.93|9.61|7.81|0
1652758200000|2022-05-17 03:30:00|9.75|7.95|9.71|7.91|9.75|7.95|9.66|7.86|0
1652758500000|2022-05-17 03:35:00|9.7|7.9|9.73|7.93|9.74|7.94|9.68|7.88|0
1652758800000|2022-05-17 03:40:00|9.72|7.92|9.76|7.96|9.77|7.97|9.7|7.9|0
1652759100000|2022-05-17 03:45:00|9.77|7.97|9.78|7.98|9.79|7.99|9.74|7.94|0
1652759400000|2022-05-17 03:50:00|9.8|8|9.72|7.92|9.8|8|9.72|7.92|0
1652759700000|2022-05-17 03:55:00|9.73|7.93|9.69|7.89|9.74|7.94|9.66|7.86|0
1652760000000|2022-05-17 04:00:00|9.71|7.91|9.71|7.91|9.74|7.94|9.67|7.87|0
1652760300000|2022-05-17 04:05:00|9.73|7.93|9.79|7.99|9.79|7.99|9.71|7.91|0
1652760600000|2022-05-17 04:10:00|9.77|7.97|9.83|8.03|9.88|8.08|9.75|7.95|0
1652760900000|2022-05-17 04:15:00|9.82|8.02|9.89|8.09|9.89|8.09|9.81|8.01|0
1652761200000|2022-05-17 04:20:00|9.9|8.1|9.87|8.07|9.91|8.11|9.85|8.05|0
1652761500000|2022-05-17 04:25:00|9.86|8.06|9.76|7.96|9.87|8.07|9.76|7.96|0
1652761800000|2022-05-17 04:30:00|9.75|7.95|9.78|7.98|9.85|8.05|9.72|7.92|0
1652762100000|2022-05-17 04:35:00|9.79|7.99|9.84|8.04|9.86|8.06|9.79|7.99|0
1652762400000|2022-05-17 04:40:00|9.86|8.06|9.91|8.11|9.94|8.14|9.81|8.01|0
1652762700000|2022-05-17 04:45:00|9.94|8.14|9.88|8.08|9.94|8.14|9.83|8.03|0
1652763000000|2022-05-17 04:50:00|9.9|8.1|9.82|8.02|9.9|8.1|9.82|8.02|0
1652763300000|2022-05-17 04:55:00|9.81|8.01|9.86|8.06|9.9|8.1|9.79|7.99|0
1652763600000|2022-05-17 05:00:00|9.85|8.05|9.87|8.07|9.94|8.14|9.8|8|0
1652763900000|2022-05-17 05:05:00|9.88|8.08|9.94|8.14|9.95|8.15|9.84|8.04|0
1652764200000|2022-05-17 05:10:00|9.95|8.15|9.88|8.08|9.98|8.18|9.88|8.08|0
1652764500000|2022-05-17 05:15:00|9.87|8.07|9.91|8.11|9.91|8.11|9.87|8.07|0
1652764800000|2022-05-17 05:20:00|9.89|8.09|9.89|8.09|9.92|8.12|9.85|8.05|0
1652765100000|2022-05-17 05:25:00|9.91|8.11|9.88|8.08|9.95|8.15|9.88|8.08|0
1652765400000|2022-05-17 05:30:00|9.89|8.09|9.82|8.02|9.92|8.12|9.82|8.02|0
1652765700000|2022-05-17 05:35:00|9.8|8|9.81|8.01|9.88|8.08|9.77|7.97|0
1652766000000|2022-05-17 05:40:00|9.8|8|9.88|8.08|9.88|8.08|9.77|7.97|0
1652766300000|2022-05-17 05:45:00|9.86|8.06|10.18|8.38|10.2|8.4|9.86|8.06|0
1652766600000|2022-05-17 05:50:00|10.19|8.39|10.1|8.3|10.19|8.39|10.07|8.27|0
1652766900000|2022-05-17 05:55:00|10.11|8.31|10.12|8.32|10.19|8.39|10.08|8.28|0
1652767200000|2022-05-17 06:00:00|10.11|8.31|10.12|8.32|10.19|8.39|10.05|8.25|0
1652767500000|2022-05-17 06:05:00|10.14|8.34|10.12|8.32|10.15|8.35|10.04|8.24|0
1652767800000|2022-05-17 06:10:00|10.11|8.31|10.08|8.28|10.22|8.42|10.08|8.28|0
1652768100000|2022-05-17 06:15:00|10.09|8.29|10.01|8.21|10.12|8.32|9.98|8.18|0
1652768400000|2022-05-17 06:20:00|10|8.2|10.04|8.24|10.08|8.28|9.98|8.18|0
1652768700000|2022-05-17 06:25:00|10.03|8.23|10.01|8.21|10.06|8.26|9.99|8.19|0
1652769000000|2022-05-17 06:30:00|10.02|8.22|10.04|8.24|10.09|8.29|10|8.2|0
1652769300000|2022-05-17 06:35:00|10.03|8.23|9.59|7.79|10.25|8.45|9.47|7.67|0
1652769600000|2022-05-17 06:40:00|9.58|7.78|9.59|7.79|9.6|7.8|9.52|7.72|0
1652769900000|2022-05-17 06:45:00|9.58|7.78|9.62|7.82|9.64|7.84|9.56|7.76|0
1652770200000|2022-05-17 06:50:00|9.6|7.8|9.64|7.84|9.64|7.84|9.59|7.79|0
1652770500000|2022-05-17 06:55:00|9.63|7.83|9.73|7.93|9.74|7.94|9.63|7.83|0
1652770800000|2022-05-17 07:00:00|9.74|7.94|9.88|8.08|9.9|8.1|9.55|7.75|0
1652771100000|2022-05-17 07:05:00|9.89|8.09|9.7|7.9|9.89|8.09|9.7|7.9|0
1652771400000|2022-05-17 07:10:00|9.68|7.88|9.51|7.71|9.68|7.88|9.49|7.69|0
1652771700000|2022-05-17 07:15:00|9.49|7.69|9.61|7.81|9.65|7.85|9.49|7.69|0
1652772000000|2022-05-17 07:20:00|9.6|7.8|9.81|8.01|9.81|8.01|9.52|7.72|0
1652772300000|2022-05-17 07:25:00|9.77|7.97|9.78|7.98|9.84|8.04|9.72|7.92|0
1652772600000|2022-05-17 07:30:00|9.77|7.97|10.05|8.25|10.09|8.29|9.75|7.95|0
1652772900000|2022-05-17 07:35:00|10.03|8.23|10.35|8.55|10.36|8.56|10|8.2|0
1652773200000|2022-05-17 07:40:00|10.34|8.54|10.36|8.56|10.43|8.63|10.24|8.44|0
1652773500000|2022-05-17 07:45:00|10.37|8.57|10.29|8.49|10.47|8.67|10.27|8.47|0
1652773800000|2022-05-17 07:50:00|10.31|8.51|10.26|8.46|10.38|8.58|10.24|8.44|0
1652774100000|2022-05-17 07:55:00|10.27|8.47|10.26|8.46|10.27|8.47|10.14|8.34|0
1652774400000|2022-05-17 08:00:00|10.31|8.51|10.49|8.69|10.52|8.72|10.3|8.5|0
1652774700000|2022-05-17 08:05:00|10.48|8.68|10.9|9.1|10.99|9.19|10.48|8.68|0
1652775000000|2022-05-17 08:10:00|10.88|9.08|11|9.2|11.03|9.23|10.79|8.99|0
1652775300000|2022-05-17 08:15:00|11.02|9.22|11.21|9.41|11.26|9.46|10.97|9.17|0
1652775600000|2022-05-17 08:20:00|11.2|9.4|11.2|9.4|11.39|9.59|11.2|9.4|0
1652775900000|2022-05-17 08:25:00|11.21|9.41|11.46|9.66|11.51|9.71|11.21|9.41|0
1652776200000|2022-05-17 08:30:00|11.48|9.68|11.02|9.22|11.83|10.03|10.54|8.74|0
1652776500000|2022-05-17 08:35:00|11.01|9.21|11.64|9.84|11.73|9.93|11|9.2|0
1652776800000|2022-05-17 08:40:00|11.66|9.86|11.63|9.83|11.66|9.86|11.55|9.75|0
1652777100000|2022-05-17 08:45:00|11.64|9.84|11.62|9.82|11.79|9.99|11.61|9.81|0
1652777400000|2022-05-17 08:50:00|11.59|9.79|11.52|9.72|11.59|9.79|11.34|9.54|0
1652777700000|2022-05-17 08:55:00|11.51|9.71|11.28|9.48|11.51|9.71|11.26|9.46|0
1652778000000|2022-05-17 09:00:00|11.29|9.49|11.6|9.8|11.61|9.81|11.21|9.41|0
1652778300000|2022-05-17 09:05:00|11.62|9.82|11.61|9.81|11.67|9.87|11.56|9.76|0
1652778600000|2022-05-17 09:10:00|11.6|9.8|11.62|9.82|11.72|9.92|11.56|9.76|0
1652778900000|2022-05-17 09:15:00|11.59|9.79|11.56|9.76|11.66|9.86|11.5|9.7|0
1652779200000|2022-05-17 09:20:00|11.58|9.78|11.62|9.82|11.69|9.89|11.56|9.76|0
1652779500000|2022-05-17 09:25:00|11.61|9.81|11.73|9.93|11.77|9.97|11.59|9.79|0
1652779800000|2022-05-17 09:30:00|11.72|9.92|11.9|10.1|11.96|10.16|11.65|9.85|0
1652780100000|2022-05-17 09:35:00|11.86|10.06|12.08|10.28|12.12|10.32|11.86|10.06|0
1652780400000|2022-05-17 09:40:00|12.09|10.29|11.94|10.14|12.12|10.32|11.93|10.13|0
1652780700000|2022-05-17 09:45:00|12.12|10.32|12.16|10.36|12.21|10.41|12.11|10.31|0
1652781000000|2022-05-17 09:50:00|12.17|10.37|12.36|10.56|12.36|10.56|12.14|10.34|0
1652781300000|2022-05-17 09:55:00|12.34|10.54|12.2|10.4|12.63|10.83|12.2|10.4|0
1652781600000|2022-05-17 10:00:00|12.22|10.42|12.54|10.74|12.64|10.84|12.2|10.4|0
1652781900000|2022-05-17 10:05:00|12.55|10.75|12.43|10.63|12.58|10.78|12.33|10.53|0
1652782200000|2022-05-17 10:10:00|12.42|10.62|12.08|10.28|12.59|10.79|11.99|10.19|0
1652782500000|2022-05-17 10:15:00|12.06|10.26|12.01|10.21|12.07|10.27|11.97|10.17|0
1652782800000|2022-05-17 10:20:00|12.02|10.22|11.85|10.05|12.02|10.22|11.85|10.05|0
1652783100000|2022-05-17 10:25:00|11.87|10.07|11.85|10.05|11.98|10.18|11.85|10.05|0
1652783400000|2022-05-17 10:30:00|11.87|10.07|11.86|10.06|11.98|10.18|11.83|10.03|0
1652783700000|2022-05-17 10:35:00|11.9|10.1|11.72|9.92|11.9|10.1|11.68|9.88|0
1652784000000|2022-05-17 10:40:00|11.73|9.93|11.69|9.89|11.78|9.98|11.67|9.87|0
1652784300000|2022-05-17 10:45:00|11.68|9.88|11.99|10.19|12.01|10.21|11.55|9.75|0
1652784600000|2022-05-17 10:50:00|11.96|10.16|11.86|10.06|12.02|10.22|11.86|10.06|0
1652784900000|2022-05-17 10:55:00|11.87|10.07|11.81|10.01|11.91|10.11|11.8|10|0
1652785200000|2022-05-17 11:00:00|11.75|9.95|11.48|9.68|11.76|9.96|11.45|9.65|0
1652785500000|2022-05-17 11:05:00|11.5|9.7|11.54|9.74|11.64|9.84|11.42|9.62|0
1652785800000|2022-05-17 11:10:00|11.56|9.76|11.54|9.74|11.74|9.94|11.5|9.7|0
1652786100000|2022-05-17 11:15:00|11.53|9.73|11.73|9.93|11.77|9.97|11.5|9.7|0
1652786400000|2022-05-17 11:20:00|11.75|9.95|11.91|10.11|11.96|10.16|11.74|9.94|0
1652786700000|2022-05-17 11:25:00|11.93|10.13|12|10.2|12.06|10.26|11.88|10.08|0
1652787000000|2022-05-17 11:30:00|11.99|10.19|11.85|10.05|11.99|10.19|11.8|10|0
1652787300000|2022-05-17 11:35:00|11.83|10.03|11.7|9.9|11.86|10.06|11.63|9.83|0
1652787600000|2022-05-17 11:40:00|11.68|9.88|11.51|9.71|11.68|9.88|11.44|9.64|0
1652787900000|2022-05-17 11:45:00|11.49|9.69|11.55|9.75|11.57|9.77|11.46|9.66|0
1652788200000|2022-05-17 11:50:00|11.54|9.74|11.44|9.64|11.55|9.75|11.42|9.62|0
1652788500000|2022-05-17 11:55:00|11.47|9.67|11.33|9.53|11.52|9.72|11.3|9.5|0
1652788800000|2022-05-17 12:00:00|11.32|9.52|11.44|9.64|11.49|9.69|11.25|9.45|0
1652789100000|2022-05-17 12:05:00|11.46|9.66|11.33|9.53|11.57|9.77|11.31|9.51|0
1652789400000|2022-05-17 12:10:00|11.34|9.54|11.2|9.4|11.34|9.54|11.19|9.39|0
1652789700000|2022-05-17 12:15:00|11.21|9.41|10.99|9.19|11.31|9.51|10.99|9.19|0
1652790000000|2022-05-17 12:20:00|11.01|9.21|10.98|9.18|11.04|9.24|10.87|9.07|0
1652790300000|2022-05-17 12:25:00|11|9.2|10.95|9.15|11.02|9.22|10.72|8.92|0
1652790600000|2022-05-17 12:30:00|10.93|9.13|10.9|9.1|11.13|9.33|10.53|8.73|0
1652790900000|2022-05-17 12:35:00|10.89|9.09|10.78|8.98|10.99|9.19|10.74|8.94|0
1652791200000|2022-05-17 12:40:00|10.81|9.01|10.86|9.06|10.89|9.09|10.62|8.82|0
1652791500000|2022-05-17 12:45:00|10.85|9.05|10.98|9.18|11.24|9.44|10.85|9.05|0
1652791800000|2022-05-17 12:50:00|10.97|9.17|10.87|9.07|10.98|9.18|10.73|8.93|0
1652792100000|2022-05-17 12:55:00|10.88|9.08|11.17|9.37|11.3|9.5|10.82|9.02|0
1652792400000|2022-05-17 13:00:00|11.21|9.41|11.46|9.66|11.46|9.66|11.13|9.33|0
1652792700000|2022-05-17 13:05:00|11.44|9.64|11.34|9.54|11.47|9.67|11.17|9.37|0
1652793000000|2022-05-17 13:10:00|11.33|9.53|11.3|9.5|11.44|9.64|11.25|9.45|0
1652793300000|2022-05-17 13:15:00|11.28|9.48|11.26|9.46|11.51|9.71|11.16|9.36|0
1652793600000|2022-05-17 13:20:00|11.28|9.48|11.26|9.46|11.33|9.53|11.19|9.39|0
1652793900000|2022-05-17 13:25:00|11.28|9.48|11.37|9.57|11.39|9.59|11.22|9.42|0
1652794200000|2022-05-17 13:30:00|11.36|9.56|11.08|9.28|11.39|9.59|10.76|8.96|0
1652794500000|2022-05-17 13:35:00|11.06|9.26|10.71|8.91|11.06|9.26|10.55|8.75|0
1652794800000|2022-05-17 13:40:00|10.87|9.07|10.83|9.03|11.12|9.32|10.61|8.81|0
1652795100000|2022-05-17 13:45:00|10.89|9.09|10.34|8.54|11.04|9.24|10.34|8.54|0
1652795400000|2022-05-17 13:50:00|10.36|8.56|10.21|8.41|10.73|8.93|10.2|8.4|0
1652795700000|2022-05-17 13:55:00|10.23|8.43|10.55|8.75|10.56|8.76|10.07|8.27|0
1652796000000|2022-05-17 14:00:00|10.58|8.78|10.97|9.17|11.1|9.3|10.58|8.78|0
1652796300000|2022-05-17 14:05:00|11|9.2|10.37|8.57|11.03|9.23|10.33|8.53|0
1652796600000|2022-05-17 14:10:00|10.38|8.58|10.49|8.69|10.52|8.72|10.2|8.4|0
1652796900000|2022-05-17 14:15:00|10.51|8.71|11.27|9.47|11.43|9.63|10.41|8.61|0
1652797200000|2022-05-17 14:20:00|11.28|9.48|11.07|9.27|11.34|9.54|10.9|9.1|0
1652797500000|2022-05-17 14:25:00|11.11|9.31|10.38|8.58|11.22|9.42|10.37|8.57|0
1652797800000|2022-05-17 14:30:00|10.42|8.62|10.92|9.12|11.04|9.24|10.37|8.57|0
1652798100000|2022-05-17 14:35:00|10.94|9.14|10.54|8.74|10.94|9.14|10.5|8.7|0
1652798400000|2022-05-17 14:40:00|10.55|8.75|10.25|8.45|10.55|8.75|10.19|8.39|0
1652798700000|2022-05-17 14:45:00|10.24|8.44|10.22|8.42|10.31|8.51|9.92|8.12|0
1652799000000|2022-05-17 14:50:00|10.24|8.44|10.26|8.46|10.35|8.55|10.07|8.27|0
1652799300000|2022-05-17 14:55:00|10.22|8.42|10.58|8.78|10.58|8.78|10.22|8.42|0
1652799600000|2022-05-17 15:00:00|10.59|8.79|10.92|9.12|10.93|9.13|10.51|8.71|0
1652799900000|2022-05-17 15:05:00|10.9|9.1|10.57|8.77|10.96|9.16|10.44|8.64|0
1652800200000|2022-05-17 15:10:00|10.61|8.81|10.6|8.8|10.7|8.9|10.47|8.67|0
1652800500000|2022-05-17 15:15:00|10.64|8.84|10.68|8.88|10.79|8.99|10.28|8.48|0
1652800800000|2022-05-17 15:20:00|10.7|8.9|10.82|9.02|10.91|9.11|10.64|8.84|0
1652801100000|2022-05-17 15:25:00|10.8|9|11.13|9.33|11.2|9.4|10.79|8.99|0
1652801400000|2022-05-17 15:30:00|11.15|9.35|11.56|9.76|11.6|9.8|11.15|9.35|0
1652801700000|2022-05-17 15:35:00|11.57|9.77|11.43|9.63|11.65|9.85|11.35|9.55|0
1652802000000|2022-05-17 15:40:00|11.41|9.61|10.94|9.14|11.65|9.85|10.94|9.14|0
1652802300000|2022-05-17 15:45:00|10.96|9.16|10.8|9|11.08|9.28|10.76|8.96|0
1652802600000|2022-05-17 15:50:00|10.84|9.04|11.14|9.34|11.22|9.42|10.84|9.04|0
1652802900000|2022-05-17 15:55:00|11.09|9.29|11|9.2|11.09|9.29|10.91|9.11|0
1652803200000|2022-05-17 16:00:00|11.05|9.25|11.06|9.26|11.11|9.31|10.82|9.02|0
1652803500000|2022-05-17 16:05:00|11.04|9.24|10.74|8.94|11.06|9.26|10.52|8.72|0
1652803800000|2022-05-17 16:10:00|10.76|8.96|10.77|8.97|10.88|9.08|10.51|8.71|0
1652804100000|2022-05-17 16:15:00|10.73|8.93|11.03|9.23|11.2|9.4|10.73|8.93|0
1652804400000|2022-05-17 16:20:00|11.01|9.21|11.12|9.32|11.13|9.33|10.92|9.12|0
1652804700000|2022-05-17 16:25:00|11.1|9.3|11.24|9.44|11.43|9.63|11.01|9.21|0
1652805000000|2022-05-17 16:30:00|11.26|9.46|10.96|9.16|11.49|9.69|10.61|8.81|0
1652805300000|2022-05-17 16:35:00|10.98|9.18|10.7|8.9|11.1|9.3|10.67|8.87|0
1652805600000|2022-05-17 16:40:00|10.71|8.91|10.92|9.12|10.98|9.18|10.65|8.85|0
1652805900000|2022-05-17 16:45:00|10.94|9.14|10.97|9.17|11.22|9.42|10.88|9.08|0
1652806200000|2022-05-17 16:50:00|10.98|9.18|10.83|9.03|11|9.2|10.74|8.94|0
1652806500000|2022-05-17 16:55:00|10.85|9.05|10.8|9|10.85|9.05|10.69|8.89|0
1652806800000|2022-05-17 17:00:00|10.78|8.98|10.66|8.86|10.8|9|10.34|8.54|0
1652807100000|2022-05-17 17:05:00|10.62|8.82|10.89|9.09|11.03|9.23|10.62|8.82|0
1652807400000|2022-05-17 17:10:00|10.9|9.1|11.13|9.33|11.2|9.4|10.86|9.06|0
1652807700000|2022-05-17 17:15:00|11.15|9.35|11.24|9.44|11.35|9.55|11.15|9.35|0
1652808000000|2022-05-17 17:20:00|11.23|9.43|10.98|9.18|11.32|9.52|10.96|9.16|0
1652808300000|2022-05-17 17:25:00|10.99|9.19|10.93|9.13|11.18|9.38|10.89|9.09|0
1652808600000|2022-05-17 17:30:00|10.95|9.15|11.04|9.24|11.16|9.36|10.9|9.1|0
1652808900000|2022-05-17 17:35:00|11.05|9.25|11.12|9.32|11.2|9.4|10.93|9.13|0
1652809200000|2022-05-17 17:40:00|11.09|9.29|11.07|9.27|11.18|9.38|10.92|9.12|0
1652809500000|2022-05-17 17:45:00|11.04|9.24|11.11|9.31|11.11|9.31|10.84|9.04|0
1652809800000|2022-05-17 17:50:00|11.08|9.28|11.05|9.25|11.16|9.36|11.02|9.22|0
1652810100000|2022-05-17 17:55:00|11.08|9.28|10.78|8.98|11.13|9.33|10.78|8.98|0
1652810400000|2022-05-17 18:00:00|10.84|9.04|10.63|8.83|10.96|9.16|10.45|8.65|0
1652810700000|2022-05-17 18:05:00|10.72|8.92|11.48|9.68|11.57|9.77|10.67|8.87|0
1652811000000|2022-05-17 18:10:00|11.44|9.64|10.21|8.41|11.44|9.64|9.97|8.17|0
1652811300000|2022-05-17 18:15:00|10.29|8.49|10.17|8.37|10.56|8.76|10.01|8.21|0
1652811600000|2022-05-17 18:20:00|10.19|8.39|10.39|8.59|10.47|8.67|9.14|7.34|0
1652811900000|2022-05-17 18:25:00|10.35|8.55|10.51|8.71|10.89|9.09|10.2|8.4|0
1652812200000|2022-05-17 18:30:00|10.4|8.6|10.19|8.39|10.8|9|10.15|8.35|0
1652812500000|2022-05-17 18:35:00|10.16|8.36|10.97|9.17|10.97|9.17|9.93|8.13|0
1652812800000|2022-05-17 18:40:00|10.98|9.18|11.45|9.65|11.56|9.76|10.96|9.16|0
1652813100000|2022-05-17 18:45:00|11.51|9.71|12.29|10.49|12.38|10.58|10.52|8.72|0
1652813400000|2022-05-17 18:50:00|12.28|10.48|11.94|10.14|12.39|10.59|11.94|10.14|0
1652813700000|2022-05-17 18:55:00|11.93|10.13|11.96|10.16|12.23|10.43|11.78|9.98|0
1652814000000|2022-05-17 19:00:00|11.99|10.19|12.53|10.73|12.6|10.8|11.94|10.14|0
1652814300000|2022-05-17 19:05:00|12.49|10.69|12.56|10.76|12.82|11.02|12.26|10.46|0
1652814600000|2022-05-17 19:10:00|12.49|10.69|12.41|10.61|12.53|10.73|12.2|10.4|0
1652814900000|2022-05-17 19:15:00|12.46|10.66|12.58|10.78|12.7|10.9|12.27|10.47|0
1652815200000|2022-05-17 19:20:00|12.66|10.86|12.54|10.74|12.82|11.02|12.42|10.62|0
1652815500000|2022-05-17 19:25:00|12.52|10.72|12.59|10.79|12.77|10.97|12.51|10.71|0
1652815800000|2022-05-17 19:30:00|12.66|10.86|12.54|10.74|12.83|11.03|12.34|10.54|0
1652816100000|2022-05-17 19:35:00|12.57|10.77|12.32|10.52|12.69|10.89|12.27|10.47|0
1652816400000|2022-05-17 19:40:00|12.22|10.42|12.44|10.64|12.64|10.84|12.1|10.3|0
1652816700000|2022-05-17 19:45:00|12.37|10.57|11.89|10.09|12.37|10.57|11.79|9.99|0
1652817000000|2022-05-17 19:50:00|11.93|10.13|12.45|10.65|12.54|10.74|11.93|10.13|0
1652817300000|2022-05-17 19:55:00|12.32|10.52|12.87|11.07|12.87|11.07|12.25|10.45|0
1652817600000|2022-05-17 20:00:00|12.94|11.14|12.66|10.86|12.94|11.14|12.64|10.84|0
1652817900000|2022-05-17 20:05:00|12.64|10.84|13.18|11.38|13.23|11.43|12.64|10.84|0
1652818200000|2022-05-17 20:10:00|13.2|11.4|13.29|11.49|13.3|11.5|13.16|11.36|0
1652818500000|2022-05-17 20:15:00|13.27|11.47|13.38|11.58|13.47|11.67|13.27|11.47|0
1652818800000|2022-05-17 20:20:00|13.39|11.59|13.39|11.59|13.39|11.59|13.34|11.54|0
1652819100000|2022-05-17 20:25:00|13.37|11.57|13.39|11.59|13.41|11.61|13.3|11.5|0
1652819400000|2022-05-17 20:30:00|13.41|11.61|13.37|11.57|13.41|11.61|13.34|11.54|0
1652819700000|2022-05-17 20:35:00|13.34|11.54|13.39|11.59|13.39|11.59|13.34|11.54|0
1652820000000|2022-05-17 20:40:00|13.37|11.57|13.37|11.57|13.39|11.59|13.37|11.57|0
1652820300000|2022-05-17 20:45:00|13.39|11.59|13.41|11.61|13.42|11.62|13.39|11.59|0
1652820900000|2022-05-17 20:55:00|13.39|11.59|13.4|11.6|13.42|11.62|13.39|11.59|0
1652821200000|2022-05-17 21:00:00|13.39|11.59|13.38|11.58|13.39|11.59|13.37|11.57|0
1652821500000|2022-05-17 21:05:00|13.39|11.59|13.38|11.58|13.4|11.6|13.37|11.57|0
1652821800000|2022-05-17 21:10:00|13.37|11.57|13.4|11.6|13.4|11.6|13.37|11.57|0
1652822100000|2022-05-17 21:15:00|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1652822400000|2022-05-17 21:20:00|13.41|11.61|13.4|11.6|13.41|11.61|13.4|11.6|0
1652822700000|2022-05-17 21:25:00|13.41|11.61|13.4|11.6|13.42|11.62|13.4|11.6|0
1652823000000|2022-05-17 21:30:00|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1652823300000|2022-05-17 21:35:00|13.41|11.61|13.38|11.58|13.41|11.61|13.37|11.57|0
1652823600000|2022-05-17 21:40:00|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1652823900000|2022-05-17 21:45:00|13.4|11.6|13.4|11.6|13.41|11.61|13.4|11.6|0
1652824200000|2022-05-17 21:50:00|13.38|11.58|13.4|11.6|13.41|11.61|13.38|11.58|0
1652824500000|2022-05-17 21:55:00|13.42|11.62|13.42|11.62|13.42|11.62|13.39|11.59|0
1652824800000|2022-05-17 22:00:00|13.48|11.68|13.55|11.75|13.58|11.78|13.38|11.58|0
1652825100000|2022-05-17 22:05:00|13.54|11.74|13.61|11.81|13.69|11.89|13.54|11.74|0
1652825400000|2022-05-17 22:10:00|13.63|11.83|13.57|11.77|13.67|11.87|13.56|11.76|0
1652825700000|2022-05-17 22:15:00|13.59|11.79|13.64|11.84|13.69|11.89|13.54|11.74|0
1652826000000|2022-05-17 22:20:00|13.62|11.82|13.57|11.77|13.63|11.83|13.54|11.74|0
1652826300000|2022-05-17 22:25:00|13.58|11.78|13.6|11.8|13.63|11.83|13.55|11.75|0
1652826600000|2022-05-17 22:30:00|13.59|11.79|13.64|11.84|13.66|11.86|13.57|11.77|0
1652826900000|2022-05-17 22:35:00|13.63|11.83|13.61|11.81|13.64|11.84|13.59|11.79|0
1652827200000|2022-05-17 22:40:00|13.59|11.79|13.59|11.79|13.59|11.79|13.52|11.72|0
1652827500000|2022-05-17 22:45:00|13.61|11.81|13.55|11.75|13.64|11.84|13.55|11.75|0
1652827800000|2022-05-17 22:50:00|13.51|11.71|13.46|11.66|13.55|11.75|13.44|11.64|0
1652828100000|2022-05-17 22:55:00|13.44|11.64|13.35|11.55|13.44|11.64|13.35|11.55|0
1652828400000|2022-05-17 23:00:00|13.38|11.58|13.35|11.55|13.38|11.58|13.26|11.46|0
1652828700000|2022-05-17 23:05:00|13.34|11.54|13.26|11.46|13.38|11.58|13.24|11.44|0
1652829000000|2022-05-17 23:10:00|13.27|11.47|13.27|11.47|13.38|11.58|13.24|11.44|0
1652829300000|2022-05-17 23:15:00|13.28|11.48|13.29|11.49|13.31|11.51|13.26|11.46|0
1652829600000|2022-05-17 23:20:00|13.3|11.5|13.31|11.51|13.36|11.56|13.29|11.49|0
1652829900000|2022-05-17 23:25:00|13.3|11.5|13.29|11.49|13.31|11.51|13.22|11.42|0
1652830200000|2022-05-17 23:30:00|13.28|11.48|13.31|11.51|13.4|11.6|13.28|11.48|0
1652830500000|2022-05-17 23:35:00|13.3|11.5|13.01|11.21|13.3|11.5|12.99|11.19|0
1652830800000|2022-05-17 23:40:00|13.02|11.22|13.07|11.27|13.08|11.28|13|11.2|0
1652831100000|2022-05-17 23:45:00|13.09|11.29|12.97|11.17|13.11|11.31|12.95|11.15|0
1652831400000|2022-05-17 23:50:00|13|11.2|13.04|11.24|13.11|11.31|12.99|11.19|0
1652831700000|2022-05-17 23:55:00|13.02|11.22|13|11.2|13.07|11.27|13|11.2|0
1652832000000|2022-05-18 00:00:00|13.04|11.24|13.09|11.29|13.13|11.33|12.97|11.17|0
1652832300000|2022-05-18 00:05:00|13.12|11.32|13.21|11.41|13.21|11.41|13.09|11.29|0
1652832600000|2022-05-18 00:10:00|13.22|11.42|13.21|11.41|13.23|11.43|13.12|11.32|0
1652832900000|2022-05-18 00:15:00|13.19|11.39|13.21|11.41|13.23|11.43|13.15|11.35|0
1652833200000|2022-05-18 00:20:00|13.18|11.38|13.21|11.41|13.25|11.45|13.14|11.34|0
1652833500000|2022-05-18 00:25:00|13.19|11.39|13.12|11.32|13.23|11.43|13.12|11.32|0
1652833800000|2022-05-18 00:30:00|13.07|11.27|13.08|11.28|13.16|11.36|13.06|11.26|0
1652834100000|2022-05-18 00:35:00|13.1|11.3|12.87|11.07|13.12|11.32|12.87|11.07|0
1652834400000|2022-05-18 00:40:00|12.89|11.09|12.91|11.11|12.97|11.17|12.8|11|0
1652834700000|2022-05-18 00:45:00|12.92|11.12|12.96|11.16|12.96|11.16|12.82|11.02|0
1652835000000|2022-05-18 00:50:00|12.94|11.14|12.94|11.14|12.98|11.18|12.91|11.11|0
1652835300000|2022-05-18 00:55:00|12.92|11.12|12.89|11.09|12.94|11.14|12.83|11.03|0
1652835600000|2022-05-18 01:00:00|12.9|11.1|12.92|11.12|12.97|11.17|12.85|11.05|0
1652835900000|2022-05-18 01:05:00|12.91|11.11|12.84|11.04|12.92|11.12|12.73|10.93|0
1652836200000|2022-05-18 01:10:00|12.83|11.03|12.87|11.07|12.88|11.08|12.78|10.98|0
1652836500000|2022-05-18 01:15:00|12.88|11.08|12.8|11|12.92|11.12|12.75|10.95|0
1652836800000|2022-05-18 01:20:00|12.81|11.01|12.78|10.98|12.83|11.03|12.76|10.96|0
1652837100000|2022-05-18 01:25:00|12.8|11|12.74|10.94|12.81|11.01|12.68|10.88|0
1652837400000|2022-05-18 01:30:00|12.76|10.96|12.43|10.63|12.76|10.96|12.4|10.6|0
1652837700000|2022-05-18 01:35:00|12.42|10.62|12.47|10.67|12.49|10.69|12.39|10.59|0
1652838000000|2022-05-18 01:40:00|12.48|10.68|12.23|10.43|12.48|10.68|12.23|10.43|0
1652838300000|2022-05-18 01:45:00|12.26|10.46|12.33|10.53|12.33|10.53|12.18|10.38|0
1652838600000|2022-05-18 01:50:00|12.31|10.51|12.28|10.48|12.42|10.62|12.24|10.44|0
1652838900000|2022-05-18 01:55:00|12.26|10.46|12.48|10.68|12.48|10.68|12.26|10.46|0
1652839200000|2022-05-18 02:00:00|12.51|10.71|12.45|10.65|12.55|10.75|12.38|10.58|0
1652839500000|2022-05-18 02:05:00|12.44|10.64|12.43|10.63|12.45|10.65|12.33|10.53|0
1652839800000|2022-05-18 02:10:00|12.42|10.62|12.39|10.59|12.46|10.66|12.37|10.57|0
1652840100000|2022-05-18 02:15:00|12.37|10.57|12.48|10.68|12.5|10.7|12.34|10.54|0
1652840400000|2022-05-18 02:20:00|12.46|10.66|12.53|10.73|12.53|10.73|12.46|10.66|0
1652840700000|2022-05-18 02:25:00|12.55|10.75|12.58|10.78|12.6|10.8|12.49|10.69|0
1652841000000|2022-05-18 02:30:00|12.6|10.8|12.59|10.79|12.61|10.81|12.53|10.73|0
1652841300000|2022-05-18 02:35:00|12.6|10.8|12.59|10.79|12.61|10.81|12.54|10.74|0
1652841600000|2022-05-18 02:40:00|12.6|10.8|12.75|10.95|12.82|11.02|12.56|10.76|0
1652841900000|2022-05-18 02:45:00|12.76|10.96|12.67|10.87|12.76|10.96|12.63|10.83|0
1652842200000|2022-05-18 02:50:00|12.68|10.88|12.76|10.96|12.76|10.96|12.65|10.85|0
1652842500000|2022-05-18 02:55:00|12.75|10.95|12.61|10.81|12.77|10.97|12.58|10.78|0
1652842800000|2022-05-18 03:00:00|12.58|10.78|12.68|10.88|12.69|10.89|12.56|10.76|0
1652843100000|2022-05-18 03:05:00|12.66|10.86|12.62|10.82|12.68|10.88|12.6|10.8|0
1652843400000|2022-05-18 03:10:00|12.61|10.81|12.48|10.68|12.64|10.84|12.42|10.62|0
1652843700000|2022-05-18 03:15:00|12.49|10.69|12.44|10.64|12.52|10.72|12.42|10.62|0
1652844000000|2022-05-18 03:20:00|12.42|10.62|12.39|10.59|12.42|10.62|12.33|10.53|0
1652844300000|2022-05-18 03:25:00|12.38|10.58|12.4|10.6|12.4|10.6|12.36|10.56|0
1652844600000|2022-05-18 03:30:00|12.42|10.62|12.36|10.56|12.43|10.63|12.35|10.55|0
1652844900000|2022-05-18 03:35:00|12.35|10.55|11.88|10.08|12.35|10.55|11.72|9.92|0
1652845200000|2022-05-18 03:40:00|11.85|10.05|11.86|10.06|11.9|10.1|11.79|9.99|0
1652845500000|2022-05-18 03:45:00|11.87|10.07|12|10.2|12.03|10.23|11.84|10.04|0
1652845800000|2022-05-18 03:50:00|11.99|10.19|12.03|10.23|12.03|10.23|11.94|10.14|0
1652846100000|2022-05-18 03:55:00|12.01|10.21|12.1|10.3|12.14|10.34|12|10.2|0
1652846400000|2022-05-18 04:00:00|12.12|10.32|12.29|10.49|12.33|10.53|12.11|10.31|0
1652846700000|2022-05-18 04:05:00|12.31|10.51|12.29|10.49|12.34|10.54|12.25|10.45|0
1652847000000|2022-05-18 04:10:00|12.28|10.48|12.24|10.44|12.29|10.49|12.23|10.43|0
1652847300000|2022-05-18 04:15:00|12.26|10.46|12.23|10.43|12.26|10.46|12.19|10.39|0
1652847600000|2022-05-18 04:20:00|12.24|10.44|12.36|10.56|12.39|10.59|12.23|10.43|0
1652847900000|2022-05-18 04:25:00|12.34|10.54|12.25|10.45|12.37|10.57|12.22|10.42|0
1652848200000|2022-05-18 04:30:00|12.26|10.46|12.13|10.33|12.26|10.46|12.09|10.29|0
1652848500000|2022-05-18 04:35:00|12.14|10.34|12.06|10.26|12.17|10.37|12.06|10.26|0
1652848800000|2022-05-18 04:40:00|12.09|10.29|12.09|10.29|12.14|10.34|12.07|10.27|0
1652849100000|2022-05-18 04:45:00|12.07|10.27|11.99|10.19|12.07|10.27|11.96|10.16|0
1652849400000|2022-05-18 04:50:00|11.98|10.18|12.07|10.27|12.07|10.27|11.97|10.17|0
1652849700000|2022-05-18 04:55:00|12.05|10.25|12.05|10.25|12.1|10.3|12.02|10.22|0
1652850000000|2022-05-18 05:00:00|12.04|10.24|12.17|10.37|12.2|10.4|12.04|10.24|0
1652850300000|2022-05-18 05:05:00|12.19|10.39|12.25|10.45|12.38|10.58|12.18|10.38|0
1652850600000|2022-05-18 05:10:00|12.24|10.44|12.25|10.45|12.33|10.53|12.22|10.42|0
1652850900000|2022-05-18 05:15:00|12.26|10.46|12.28|10.48|12.32|10.52|12.23|10.43|0
1652851200000|2022-05-18 05:20:00|12.27|10.47|12.15|10.35|12.3|10.5|12.07|10.27|0
1652851500000|2022-05-18 05:25:00|12.13|10.33|12.15|10.35|12.2|10.4|12.05|10.25|0
1652851800000|2022-05-18 05:30:00|12.13|10.33|12.23|10.43|12.3|10.5|12.1|10.3|0
1652852100000|2022-05-18 05:35:00|12.22|10.42|12.21|10.41|12.26|10.46|12.2|10.4|0
1652852400000|2022-05-18 05:40:00|12.2|10.4|12.35|10.55|12.35|10.55|12.16|10.36|0
1652852700000|2022-05-18 05:45:00|12.36|10.56|12.38|10.58|12.43|10.63|12.33|10.53|0
1652853000000|2022-05-18 05:50:00|12.4|10.6|12.53|10.73|12.6|10.8|12.33|10.53|0
1652853300000|2022-05-18 05:55:00|12.55|10.75|12.62|10.82|12.69|10.89|12.53|10.73|0
1652853600000|2022-05-18 06:00:00|12.67|10.87|12.77|10.97|12.77|10.97|12.48|10.68|0
1652853900000|2022-05-18 06:05:00|12.76|10.96|12.5|10.7|12.77|10.97|12.48|10.68|0
1652854200000|2022-05-18 06:10:00|12.48|10.68|12.68|10.88|12.7|10.9|12.29|10.49|0
1652854500000|2022-05-18 06:15:00|12.67|10.87|12.73|10.93|12.82|11.02|12.65|10.85|0
1652854800000|2022-05-18 06:20:00|12.74|10.94|12.62|10.82|12.74|10.94|12.56|10.76|0
1652855100000|2022-05-18 06:25:00|12.64|10.84|12.55|10.75|12.71|10.91|12.55|10.75|0
1652855400000|2022-05-18 06:30:00|12.53|10.73|12.55|10.75|12.61|10.81|12.49|10.69|0
1652855700000|2022-05-18 06:35:00|12.56|10.76|12.29|10.49|12.78|10.98|12.29|10.49|0
1652856000000|2022-05-18 06:40:00|12.06|10.26|11.96|10.16|12.06|10.26|11.95|10.15|0
1652856300000|2022-05-18 06:45:00|11.95|10.15|11.93|10.13|11.95|10.15|11.83|10.03|0
1652856600000|2022-05-18 06:50:00|11.92|10.12|11.94|10.14|11.98|10.18|11.89|10.09|0
1652856900000|2022-05-18 06:55:00|11.95|10.15|11.91|10.11|11.97|10.17|11.85|10.05|0
1652857200000|2022-05-18 07:00:00|11.88|10.08|11.73|9.93|11.95|10.15|11.69|9.89|0
1652857500000|2022-05-18 07:05:00|11.72|9.92|11.88|10.08|11.91|10.11|11.68|9.88|0
1652857800000|2022-05-18 07:10:00|11.9|10.1|11.49|9.69|11.9|10.1|11.47|9.67|0
1652858100000|2022-05-18 07:15:00|11.48|9.68|11.71|9.91|11.89|10.09|11.26|9.46|0
1652858400000|2022-05-18 07:20:00|11.74|9.94|12.07|10.27|12.14|10.34|11.74|9.94|0
1652858700000|2022-05-18 07:25:00|12.06|10.26|11.96|10.16|12.06|10.26|11.94|10.14|0
1652859000000|2022-05-18 07:30:00|11.97|10.17|11.93|10.13|12.04|10.24|11.83|10.03|0
1652859300000|2022-05-18 07:35:00|11.95|10.15|11.78|9.98|12|10.2|11.78|9.98|0
1652859600000|2022-05-18 07:40:00|11.74|9.94|11.87|10.07|11.94|10.14|11.74|9.94|0
1652859900000|2022-05-18 07:45:00|11.88|10.08|11.73|9.93|11.89|10.09|11.71|9.91|0
1652860200000|2022-05-18 07:50:00|11.74|9.94|11.74|9.94|11.8|10|11.69|9.89|0
1652860500000|2022-05-18 07:55:00|11.76|9.96|11.91|10.11|12|10.2|11.75|9.95|0
1652860800000|2022-05-18 08:00:00|11.94|10.14|12.02|10.22|12.1|10.3|11.76|9.96|0
1652861100000|2022-05-18 08:05:00|12.03|10.23|12.02|10.22|12.08|10.28|11.95|10.15|0
1652861400000|2022-05-18 08:10:00|12.04|10.24|12.14|10.34|12.15|10.35|12|10.2|0
1652861700000|2022-05-18 08:15:00|12.13|10.33|11.96|10.16|12.21|10.41|11.95|10.15|0
1652862000000|2022-05-18 08:20:00|11.97|10.17|11.69|9.89|11.97|10.17|11.66|9.86|0
1652862300000|2022-05-18 08:25:00|11.7|9.9|11.88|10.08|11.9|10.1|11.67|9.87|0
1652862600000|2022-05-18 08:30:00|11.9|10.1|11.67|9.87|11.96|10.16|11.66|9.86|0
1652862900000|2022-05-18 08:35:00|11.66|9.86|11.67|9.87|11.73|9.93|11.66|9.86|0
1652863200000|2022-05-18 08:40:00|11.66|9.86|11.8|10|11.8|10|11.66|9.86|0
1652863500000|2022-05-18 08:45:00|11.79|9.99|11.79|9.99|11.85|10.05|11.77|9.97|0
1652863800000|2022-05-18 08:50:00|11.78|9.98|11.88|10.08|11.9|10.1|11.77|9.97|0
1652864100000|2022-05-18 08:55:00|11.9|10.1|11.98|10.18|12|10.2|11.9|10.1|0
1652864400000|2022-05-18 09:00:00|11.99|10.19|11.9|10.1|12.06|10.26|11.88|10.08|0
1652864700000|2022-05-18 09:05:00|11.91|10.11|11.98|10.18|11.98|10.18|11.85|10.05|0
1652865000000|2022-05-18 09:10:00|11.97|10.17|11.91|10.11|12.12|10.32|11.9|10.1|0
1652865300000|2022-05-18 09:15:00|11.9|10.1|11.88|10.08|11.9|10.1|11.79|9.99|0
1652865600000|2022-05-18 09:20:00|11.89|10.09|12|10.2|12.1|10.3|11.88|10.08|0
1652865900000|2022-05-18 09:25:00|11.98|10.18|11.88|10.08|12.03|10.23|11.87|10.07|0
1652866200000|2022-05-18 09:30:00|11.86|10.06|11.96|10.16|11.98|10.18|11.75|9.95|0
1652866500000|2022-05-18 09:35:00|11.97|10.17|12.01|10.21|12.05|10.25|11.96|10.16|0
1652866800000|2022-05-18 09:40:00|12.02|10.22|12.08|10.28|12.09|10.29|12|10.2|0
1652867100000|2022-05-18 09:45:00|12.07|10.27|12.08|10.28|12.23|10.43|12.04|10.24|0
1652867400000|2022-05-18 09:50:00|12.09|10.29|12.08|10.28|12.14|10.34|12.05|10.25|0
1652867700000|2022-05-18 09:55:00|12.09|10.29|12.43|10.63|12.43|10.63|12.06|10.26|0
1652868000000|2022-05-18 10:00:00|12.46|10.66|12.31|10.51|12.58|10.78|12.29|10.49|0
1652868300000|2022-05-18 10:05:00|12.3|10.5|12.29|10.49|12.38|10.58|12.22|10.42|0
1652868600000|2022-05-18 10:10:00|12.28|10.48|12.22|10.42|12.3|10.5|12.16|10.36|0
1652868900000|2022-05-18 10:15:00|12.23|10.43|12.27|10.47|12.29|10.49|12.16|10.36|0
1652869200000|2022-05-18 10:20:00|12.25|10.45|12.3|10.5|12.35|10.55|12.24|10.44|0
1652869500000|2022-05-18 10:25:00|12.29|10.49|12.34|10.54|12.35|10.55|12.23|10.43|0
1652869800000|2022-05-18 10:30:00|12.32|10.52|11.82|10.02|12.33|10.53|11.82|10.02|0
1652870100000|2022-05-18 10:35:00|11.81|10.01|11.76|9.96|11.87|10.07|11.71|9.91|0
1652870400000|2022-05-18 10:40:00|11.73|9.93|11.65|9.85|11.74|9.94|11.55|9.75|0
1652870700000|2022-05-18 10:45:00|11.63|9.83|11.63|9.83|11.69|9.89|11.61|9.81|0
1652871000000|2022-05-18 10:50:00|11.62|9.82|11.55|9.75|11.69|9.89|11.55|9.75|0
1652871300000|2022-05-18 10:55:00|11.58|9.78|11.11|9.31|11.64|9.84|11.11|9.31|0
1652871600000|2022-05-18 11:00:00|11.16|9.36|10.89|9.09|11.23|9.43|10.86|9.06|0
1652871900000|2022-05-18 11:05:00|10.88|9.08|10.84|9.04|11.01|9.21|10.73|8.93|0
1652872200000|2022-05-18 11:10:00|10.83|9.03|10.72|8.92|10.87|9.07|10.69|8.89|0
1652872500000|2022-05-18 11:15:00|10.73|8.93|10.77|8.97|10.81|9.01|10.69|8.89|0
1652872800000|2022-05-18 11:20:00|10.76|8.96|10.63|8.83|10.8|9|10.53|8.73|0
1652873100000|2022-05-18 11:25:00|10.62|8.82|10.73|8.93|10.88|9.08|10.38|8.58|0
1652873400000|2022-05-18 11:30:00|10.74|8.94|10.89|9.09|10.98|9.18|10.74|8.94|0
1652873700000|2022-05-18 11:35:00|10.88|9.08|10.87|9.07|11.03|9.23|10.82|9.02|0
1652874000000|2022-05-18 11:40:00|10.86|9.06|10.65|8.85|10.86|9.06|10.65|8.85|0
1652874300000|2022-05-18 11:45:00|10.66|8.86|10.69|8.89|10.69|8.89|10.56|8.76|0
1652874600000|2022-05-18 11:50:00|10.71|8.91|10.77|8.97|10.78|8.98|10.62|8.82|0
1652874900000|2022-05-18 11:55:00|10.75|8.95|10.62|8.82|10.78|8.98|10.59|8.79|0
1652875200000|2022-05-18 12:00:00|10.63|8.83|10.71|8.91|10.71|8.91|10.6|8.8|0
1652875500000|2022-05-18 12:05:00|10.72|8.92|10.84|9.04|10.89|9.09|10.72|8.92|0
1652875800000|2022-05-18 12:10:00|10.86|9.06|10.87|9.07|10.87|9.07|10.69|8.89|0
1652876100000|2022-05-18 12:15:00|10.84|9.04|10.72|8.92|10.94|9.14|10.61|8.81|0
1652876400000|2022-05-18 12:20:00|10.71|8.91|10.67|8.87|10.78|8.98|10.66|8.86|0
1652876700000|2022-05-18 12:25:00|10.68|8.88|10.78|8.98|10.93|9.13|10.64|8.84|0
1652877000000|2022-05-18 12:30:00|10.83|9.03|10.66|8.86|10.86|9.06|10.61|8.81|0
1652877300000|2022-05-18 12:35:00|10.63|8.83|10.47|8.67|10.64|8.84|10.41|8.61|0
1652877600000|2022-05-18 12:40:00|10.46|8.66|10.2|8.4|10.49|8.69|10.19|8.39|0
1652877900000|2022-05-18 12:45:00|10.19|8.39|10.08|8.28|10.27|8.47|10.06|8.26|0
1652878200000|2022-05-18 12:50:00|10.06|8.26|9.86|8.06|10.08|8.28|9.85|8.05|0
1652878500000|2022-05-18 12:55:00|9.84|8.04|9.64|7.84|9.91|8.11|9.62|7.82|0
1652878800000|2022-05-18 13:00:00|9.63|7.83|9.78|7.98|9.85|8.05|9.62|7.82|0
1652879100000|2022-05-18 13:05:00|9.79|7.99|9.5|7.7|9.81|8.01|9.47|7.67|0
1652879400000|2022-05-18 13:10:00|9.51|7.71|9.85|8.05|9.9|8.1|9.33|7.53|0
1652879700000|2022-05-18 13:15:00|9.77|7.97|9.8|8|9.86|8.06|9.76|7.96|0
1652880000000|2022-05-18 13:20:00|9.81|8.01|9.84|8.04|9.91|8.11|9.76|7.96|0
1652880300000|2022-05-18 13:25:00|9.83|8.03|9.98|8.18|9.99|8.19|9.81|8.01|0
1652880600000|2022-05-18 13:30:00|9.92|8.12|9.8|8|10.02|8.22|9.66|7.86|0
1652880900000|2022-05-18 13:35:00|9.72|7.92|9.92|8.12|10.57|8.77|9.65|7.85|0
1652881200000|2022-05-18 13:40:00|9.9|8.1|9.95|8.15|10.02|8.22|9.45|7.65|0
1652881500000|2022-05-18 13:45:00|9.92|8.12|10.04|8.24|10.28|8.48|9.91|8.11|0
1652881800000|2022-05-18 13:50:00|10.08|8.28|9.68|7.88|10.08|8.28|9.47|7.67|0
1652882100000|2022-05-18 13:55:00|9.62|7.82|9.38|7.58|9.69|7.89|8.97|7.17|0
1652882400000|2022-05-18 14:00:00|9.4|7.6|9.61|7.81|9.76|7.96|9.36|7.56|0
1652882700000|2022-05-18 14:05:00|9.59|7.79|9.39|7.59|9.92|8.12|9.39|7.59|0
1652883000000|2022-05-18 14:10:00|9.35|7.55|9.72|7.92|9.75|7.95|9.3|7.5|0
1652883300000|2022-05-18 14:15:00|9.73|7.93|9.6|7.8|9.84|8.04|9.48|7.68|0
1652883600000|2022-05-18 14:20:00|9.57|7.77|9.49|7.69|9.83|8.03|9.28|7.48|0
1652883900000|2022-05-18 14:25:00|9.5|7.7|9.05|7.25|9.73|7.93|9.05|7.25|0
1652884200000|2022-05-18 14:30:00|9.02|7.22|8.8|7|9.19|7.39|8.7|6.9|0
1652884500000|2022-05-18 14:35:00|8.79|6.99|8.99|7.19|8.99|7.19|8.63|6.83|0
1652884800000|2022-05-18 14:40:00|8.98|7.18|8.99|7.19|9.08|7.28|8.83|7.03|0
1652885100000|2022-05-18 14:45:00|8.95|7.15|9.18|7.38|9.35|7.55|8.83|7.03|0
1652885400000|2022-05-18 14:50:00|9.17|7.37|8.98|7.18|9.17|7.37|8.88|7.08|0
1652885700000|2022-05-18 14:55:00|8.95|7.15|9.15|7.35|9.15|7.35|8.85|7.05|0
1652886000000|2022-05-18 15:00:00|9.13|7.33|8.68|6.88|9.13|7.33|8.63|6.83|0
1652886300000|2022-05-18 15:05:00|8.7|6.9|8.41|6.61|8.74|6.94|8.4|6.6|0
1652886600000|2022-05-18 15:10:00|8.4|6.6|8.25|6.45|8.41|6.61|8.19|6.39|0
1652886900000|2022-05-18 15:15:00|8.23|6.43|7.92|6.12|8.24|6.44|7.83|6.03|0
1652887200000|2022-05-18 15:20:00|7.94|6.14|8.39|6.59|8.4|6.6|7.33|5.53|0
1652887500000|2022-05-18 15:25:00|8.38|6.58|8.23|6.43|8.6|6.8|8.15|6.35|0
1652887800000|2022-05-18 15:30:00|8.22|6.42|8.39|6.59|8.4|6.6|8.01|6.21|0
1652888100000|2022-05-18 15:35:00|8.4|6.6|8.44|6.64|8.6|6.8|8.36|6.56|0
1652888400000|2022-05-18 15:40:00|8.42|6.62|8.74|6.94|8.77|6.97|8.39|6.59|0
1652888700000|2022-05-18 15:45:00|8.7|6.9|8.46|6.66|8.73|6.93|8.33|6.53|0
1652889000000|2022-05-18 15:50:00|8.44|6.64|7.95|6.15|8.58|6.78|7.95|6.15|0
1652889300000|2022-05-18 15:55:00|7.94|6.14|8.33|6.53|8.52|6.72|7.83|6.03|0
1652889600000|2022-05-18 16:00:00|8.3|6.5|8.29|6.49|8.45|6.65|8.21|6.41|0
1652889900000|2022-05-18 16:05:00|8.3|6.5|8.06|6.26|8.3|6.5|7.98|6.18|0
1652890200000|2022-05-18 16:10:00|8.09|6.29|8.21|6.41|8.26|6.46|7.93|6.13|0
1652890500000|2022-05-18 16:15:00|8.22|6.42|8.04|6.24|8.44|6.64|8.02|6.22|0
1652890800000|2022-05-18 16:20:00|8.05|6.25|7.59|5.79|8.08|6.28|7.58|5.78|0
1652891100000|2022-05-18 16:25:00|7.6|5.8|7.73|5.93|7.84|6.04|7.6|5.8|0
1652891400000|2022-05-18 16:30:00|7.75|5.95|7.94|6.14|7.94|6.14|7.62|5.82|0
1652891700000|2022-05-18 16:35:00|7.92|6.12|8.03|6.23|8.08|6.28|7.81|6.01|0
1652892000000|2022-05-18 16:40:00|8.02|6.22|7.81|6.01|8.02|6.22|7.75|5.95|0
1652892300000|2022-05-18 16:45:00|7.79|5.99|8.17|6.37|8.17|6.37|7.73|5.93|0
1652892600000|2022-05-18 16:50:00|8.18|6.38|8.28|6.48|8.36|6.56|8.14|6.34|0
1652892900000|2022-05-18 16:55:00|8.33|6.53|8.36|6.56|8.41|6.61|8.16|6.36|0
1652893200000|2022-05-18 17:00:00|8.35|6.55|7.98|6.18|8.35|6.55|7.98|6.18|0
1652893500000|2022-05-18 17:05:00|7.89|6.09|7.43|5.63|7.89|6.09|7.4|5.6|0
1652893800000|2022-05-18 17:10:00|7.42|5.62|7.28|5.48|7.5|5.7|7.25|5.45|0
1652894100000|2022-05-18 17:15:00|7.29|5.49|7.53|5.73|7.6|5.8|7.01|5.21|0
1652894400000|2022-05-18 17:20:00|7.57|5.77|7.59|5.79|7.78|5.98|7.56|5.76|0
1652894700000|2022-05-18 17:25:00|7.61|5.81|7.64|5.84|7.69|5.89|7.47|5.67|0
1652895000000|2022-05-18 17:30:00|7.63|5.83|7.74|5.94|7.75|5.95|7.51|5.71|0
1652895300000|2022-05-18 17:35:00|7.75|5.95|7.81|6.01|7.86|6.06|7.67|5.87|0
1652895600000|2022-05-18 17:40:00|7.82|6.02|7.36|5.56|7.82|6.02|7.29|5.49|0
1652895900000|2022-05-18 17:45:00|7.37|5.57|7.09|5.29|7.41|5.61|7.08|5.28|0
1652896200000|2022-05-18 17:50:00|7.1|5.3|7.07|5.27|7.18|5.38|6.93|5.13|0
1652896500000|2022-05-18 17:55:00|7.05|5.25|7.32|5.52|7.62|5.82|6.87|5.07|0
1652896800000|2022-05-18 18:00:00|7.35|5.55|7.37|5.57|7.47|5.67|7.19|5.39|0
1652897100000|2022-05-18 18:05:00|7.42|5.62|7.42|5.62|7.46|5.66|7.2|5.4|0
1652897400000|2022-05-18 18:10:00|7.45|5.65|7.26|5.46|7.54|5.74|7.22|5.42|0
1652897700000|2022-05-18 18:15:00|7.27|5.47|7.49|5.69|7.58|5.78|7.12|5.32|0
1652898000000|2022-05-18 18:20:00|7.46|5.66|7.44|5.64|7.63|5.83|7.32|5.52|0
1652898300000|2022-05-18 18:25:00|7.46|5.66|7.63|5.83|7.68|5.88|7.46|5.66|0
1652898600000|2022-05-18 18:30:00|7.62|5.82|7.02|5.22|7.71|5.91|6.99|5.19|0
1652898900000|2022-05-18 18:35:00|7.03|5.23|7.08|5.28|7.16|5.36|6.73|4.93|0
1652899200000|2022-05-18 18:40:00|7.07|5.27|7.07|5.27|7.27|5.47|6.97|5.17|0
1652899500000|2022-05-18 18:45:00|7.04|5.24|7.18|5.38|7.27|5.47|6.81|5.01|0
1652899800000|2022-05-18 18:50:00|7.15|5.35|6.98|5.18|7.26|5.46|6.9|5.1|0
1652900100000|2022-05-18 18:55:00|6.97|5.17|6.88|5.08|7.15|5.35|6.77|4.97|0
1652900400000|2022-05-18 19:00:00|6.83|5.03|6.94|5.14|7.09|5.29|6.83|5.03|0
1652900700000|2022-05-18 19:05:00|6.92|5.12|7.02|5.22|7.21|5.41|6.92|5.12|0
1652901000000|2022-05-18 19:10:00|7.03|5.23|6.94|5.14|7.22|5.42|6.94|5.14|0
1652901300000|2022-05-18 19:15:00|6.92|5.12|7.04|5.24|7.17|5.37|6.92|5.12|0
1652901600000|2022-05-18 19:20:00|7.02|5.22|6.88|5.08|7.16|5.36|6.71|4.91|0
1652901900000|2022-05-18 19:25:00|6.89|5.09|6.79|4.99|6.91|5.11|6.74|4.94|0
1652902200000|2022-05-18 19:30:00|6.78|4.98|6.79|4.99|6.92|5.12|6.74|4.94|0
1652902500000|2022-05-18 19:35:00|6.77|4.97|7.17|5.37|7.45|5.65|6.74|4.94|0
1652902800000|2022-05-18 19:40:00|7.16|5.36|6.84|5.04|7.29|5.49|6.75|4.95|0
1652903100000|2022-05-18 19:45:00|6.82|5.02|6.65|4.85|6.95|5.15|6.58|4.78|0
1652903400000|2022-05-18 19:50:00|6.7|4.9|6.57|4.77|7.01|5.21|6.51|4.71|0
1652903700000|2022-05-18 19:55:00|6.56|4.76|7.09|5.29|7.09|5.29|6.55|4.75|0
1652904000000|2022-05-18 20:00:00|7.12|5.32|6.76|4.96|7.12|5.32|6.65|4.85|0
1652904300000|2022-05-18 20:05:00|6.75|4.95|6.54|4.74|6.75|4.95|6.48|4.68|0
1652904600000|2022-05-18 20:10:00|6.55|4.75|6.56|4.76|6.62|4.82|6.47|4.67|0
1652904900000|2022-05-18 20:15:00|6.57|4.77|6.46|4.66|6.58|4.78|6.41|4.61|0
1652905200000|2022-05-18 20:20:00|6.45|4.65|6.45|4.65|6.46|4.66|6.4|4.6|0
1652905500000|2022-05-18 20:25:00|6.44|4.64|6.47|4.67|6.47|4.67|6.38|4.58|0
1652905800000|2022-05-18 20:30:00|6.46|4.66|6.51|4.71|6.53|4.73|6.44|4.64|0
1652906100000|2022-05-18 20:35:00|6.52|4.72|6.47|4.67|6.53|4.73|6.44|4.64|0
1652906400000|2022-05-18 20:40:00|6.48|4.68|6.51|4.71|6.54|4.74|6.45|4.65|0
1652906700000|2022-05-18 20:45:00|6.52|4.72|6.66|4.86|6.67|4.87|6.51|4.71|0
1652907000000|2022-05-18 20:50:00|6.67|4.87|6.72|4.92|6.73|4.93|6.6|4.8|0
1652907300000|2022-05-18 20:55:00|6.74|4.94|6.68|4.88|6.76|4.96|6.62|4.82|0
1652907600000|2022-05-18 21:00:00|6.67|4.87|6.69|4.89|6.69|4.89|6.66|4.86|0
1652907900000|2022-05-18 21:05:00|6.68|4.88|6.7|4.9|6.72|4.92|6.68|4.88|0
1652908200000|2022-05-18 21:10:00|6.71|4.91|6.69|4.89|6.71|4.91|6.68|4.88|0
1652908500000|2022-05-18 21:15:00|6.7|4.9|6.68|4.88|6.71|4.91|6.68|4.88|0
1652908800000|2022-05-18 21:20:00|6.67|4.87|6.71|4.91|6.71|4.91|6.67|4.87|0
1652909100000|2022-05-18 21:25:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1652909400000|2022-05-18 21:30:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1652909700000|2022-05-18 21:35:00|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1652910000000|2022-05-18 21:40:00|6.71|4.91|6.7|4.9|6.71|4.91|6.69|4.89|0
1652910300000|2022-05-18 21:45:00|6.71|4.91|6.71|4.91|6.71|4.91|6.7|4.9|0
1652910600000|2022-05-18 21:50:00|6.7|4.9|6.72|4.92|6.72|4.92|6.7|4.9|0
1652910900000|2022-05-18 21:55:00|6.73|4.93|6.74|4.94|6.77|4.97|6.73|4.93|0
1652911200000|2022-05-18 22:00:00|6.76|4.96|6.7|4.9|6.85|5.05|6.7|4.9|0
1652911500000|2022-05-18 22:05:00|6.69|4.89|6.7|4.9|6.73|4.93|6.62|4.82|0
1652911800000|2022-05-18 22:10:00|6.72|4.92|6.79|4.99|6.8|5|6.68|4.88|0
1652912100000|2022-05-18 22:15:00|6.8|5|6.85|5.05|6.87|5.07|6.72|4.92|0
1652912400000|2022-05-18 22:20:00|6.86|5.06|6.82|5.02|6.88|5.08|6.8|5|0
1652912700000|2022-05-18 22:25:00|6.83|5.03|6.63|4.83|6.85|5.05|6.62|4.82|0
1652913000000|2022-05-18 22:30:00|6.62|4.82|6.78|4.98|6.81|5.01|6.62|4.82|0
1652913300000|2022-05-18 22:35:00|6.79|4.99|6.8|5|6.85|5.05|6.77|4.97|0
1652913600000|2022-05-18 22:40:00|6.81|5.01|6.85|5.05|6.85|5.05|6.8|5|0
1652913900000|2022-05-18 22:45:00|6.84|5.04|6.8|5|6.84|5.04|6.77|4.97|0
1652914200000|2022-05-18 22:50:00|6.78|4.98|6.72|4.92|6.79|4.99|6.7|4.9|0
1652914500000|2022-05-18 22:55:00|6.73|4.93|6.8|5|6.84|5.04|6.73|4.93|0
1652914800000|2022-05-18 23:00:00|6.79|4.99|6.79|4.99|6.83|5.03|6.76|4.96|0
1652915100000|2022-05-18 23:05:00|6.8|5|6.71|4.91|6.83|5.03|6.71|4.91|0
1652915400000|2022-05-18 23:10:00|6.69|4.89|6.55|4.75|6.69|4.89|6.53|4.73|0
1652915700000|2022-05-18 23:15:00|6.53|4.73|6.51|4.71|6.58|4.78|6.49|4.69|0
1652916000000|2022-05-18 23:20:00|6.52|4.72|6.57|4.77|6.58|4.78|6.49|4.69|0
1652916300000|2022-05-18 23:25:00|6.58|4.78|6.54|4.74|6.58|4.78|6.51|4.71|0
1652916600000|2022-05-18 23:30:00|6.53|4.73|6.53|4.73|6.62|4.82|6.52|4.72|0
1652916900000|2022-05-18 23:35:00|6.54|4.74|6.21|4.41|6.55|4.75|6.17|4.37|0
1652917200000|2022-05-18 23:40:00|6.22|4.42|6.27|4.47|6.29|4.49|6.13|4.33|0
1652917500000|2022-05-18 23:45:00|6.29|4.49|6.21|4.41|6.3|4.5|6.17|4.37|0
1652917800000|2022-05-18 23:50:00|6.2|4.4|6.22|4.42|6.24|4.44|6.17|4.37|0
1652918100000|2022-05-18 23:55:00|6.2|4.4|6.12|4.32|6.26|4.46|6.11|4.31|0
1652918400000|2022-05-19 00:00:00|6.06|4.26|6.24|4.44|6.29|4.49|6.02|4.22|0
1652918700000|2022-05-19 00:05:00|6.25|4.45|6.51|4.71|6.52|4.72|6.19|4.39|0
1652919000000|2022-05-19 00:10:00|6.5|4.7|6.42|4.62|6.55|4.75|6.4|4.6|0
1652919300000|2022-05-19 00:15:00|6.43|4.63|6.39|4.59|6.48|4.68|6.35|4.55|0
1652919600000|2022-05-19 00:20:00|6.37|4.57|6.75|4.95|6.75|4.95|6.3|4.5|0
1652919900000|2022-05-19 00:25:00|6.76|4.96|6.8|5|7.64|5.84|6.65|4.85|0
1652920200000|2022-05-19 00:30:00|6.78|4.98|6.88|5.08|6.88|5.08|6.68|4.88|0
1652920500000|2022-05-19 00:35:00|6.87|5.07|6.82|5.02|6.89|5.09|6.78|4.98|0
1652920800000|2022-05-19 00:40:00|6.83|5.03|6.81|5.01|6.88|5.08|6.73|4.93|0
1652921100000|2022-05-19 00:45:00|6.8|5|6.76|4.96|6.84|5.04|6.72|4.92|0
1652921400000|2022-05-19 00:50:00|6.74|4.94|6.74|4.94|6.79|4.99|6.69|4.89|0
1652921700000|2022-05-19 00:55:00|6.73|4.93|6.77|4.97|6.77|4.97|6.7|4.9|0
1652922000000|2022-05-19 01:00:00|6.8|5|6.83|5.03|6.86|5.06|6.77|4.97|0
1652922300000|2022-05-19 01:05:00|6.82|5.02|6.83|5.03|6.88|5.08|6.73|4.93|0
1652922600000|2022-05-19 01:10:00|6.84|5.04|6.87|5.07|6.93|5.13|6.79|4.99|0
1652922900000|2022-05-19 01:15:00|6.86|5.06|6.85|5.05|6.9|5.1|6.83|5.03|0
1652923200000|2022-05-19 01:20:00|6.81|5.01|6.66|4.86|6.81|5.01|6.62|4.82|0
1652923500000|2022-05-19 01:25:00|6.64|4.84|6.71|4.91|6.74|4.94|6.63|4.83|0
1652923800000|2022-05-19 01:30:00|6.69|4.89|6.64|4.84|6.7|4.9|6.59|4.79|0
1652924100000|2022-05-19 01:35:00|6.63|4.83|6.59|4.79|6.68|4.88|6.54|4.74|0
1652924400000|2022-05-19 01:40:00|6.6|4.8|6.64|4.84|6.64|4.84|6.46|4.66|0
1652924700000|2022-05-19 01:45:00|6.65|4.85|6.74|4.94|6.77|4.97|6.65|4.85|0
1652925000000|2022-05-19 01:50:00|6.75|4.95|6.72|4.92|6.8|5|6.68|4.88|0
1652925300000|2022-05-19 01:55:00|6.73|4.93|6.72|4.92|6.76|4.96|6.7|4.9|0
1652925600000|2022-05-19 02:00:00|6.73|4.93|6.74|4.94|6.76|4.96|6.7|4.9|0
1652925900000|2022-05-19 02:05:00|6.73|4.93|6.76|4.96|6.87|5.07|6.72|4.92|0
1652926200000|2022-05-19 02:10:00|6.77|4.97|6.78|4.98|6.81|5.01|6.74|4.94|0
1652926500000|2022-05-19 02:15:00|6.77|4.97|6.77|4.97|6.8|5|6.74|4.94|0
1652926800000|2022-05-19 02:20:00|6.76|4.96|6.77|4.97|6.79|4.99|6.75|4.95|0
1652927100000|2022-05-19 02:25:00|6.78|4.98|6.8|5|6.86|5.06|6.78|4.98|0
1652927400000|2022-05-19 02:30:00|6.82|5.02|6.87|5.07|6.92|5.12|6.8|5|0
1652927700000|2022-05-19 02:35:00|6.9|5.1|6.93|5.13|6.96|5.16|6.87|5.07|0
1652928000000|2022-05-19 02:40:00|6.92|5.12|7.16|5.36|7.2|5.4|6.9|5.1|0
1652928300000|2022-05-19 02:45:00|7.17|5.37|7.2|5.4|7.3|5.5|7.17|5.37|0
1652928600000|2022-05-19 02:50:00|7.21|5.41|7.24|5.44|7.27|5.47|7.18|5.38|0
1652928900000|2022-05-19 02:55:00|7.25|5.45|7.37|5.57|7.38|5.58|7.23|5.43|0
1652929200000|2022-05-19 03:00:00|7.36|5.56|7.48|5.68|7.48|5.68|7.36|5.56|0
1652929500000|2022-05-19 03:05:00|7.47|5.67|7.48|5.68|7.57|5.77|7.43|5.63|0
1652929800000|2022-05-19 03:10:00|7.47|5.67|7.2|5.4|7.47|5.67|7.17|5.37|0
1652930100000|2022-05-19 03:15:00|7.19|5.39|7.16|5.36|7.19|5.39|7.14|5.34|0
1652930400000|2022-05-19 03:20:00|7.17|5.37|7.47|5.67|7.53|5.73|7.14|5.34|0
1652930700000|2022-05-19 03:25:00|7.46|5.66|7.43|5.63|7.61|5.81|7.41|5.61|0
1652931000000|2022-05-19 03:30:00|7.44|5.64|7.34|5.54|7.45|5.65|7.34|5.54|0
1652931300000|2022-05-19 03:35:00|7.36|5.56|7.44|5.64|7.52|5.72|7.34|5.54|0
1652931600000|2022-05-19 03:40:00|7.45|5.65|7.5|5.7|7.64|5.84|7.42|5.62|0
1652931900000|2022-05-19 03:45:00|7.47|5.67|7.63|5.83|7.64|5.84|7.47|5.67|0
1652932200000|2022-05-19 03:50:00|7.65|5.85|7.51|5.71|7.66|5.86|7.49|5.69|0
1652932500000|2022-05-19 03:55:00|7.52|5.72|7.53|5.73|7.58|5.78|7.47|5.67|0
1652932800000|2022-05-19 04:00:00|7.52|5.72|7.46|5.66|7.52|5.72|7.45|5.65|0
1652933100000|2022-05-19 04:05:00|7.45|5.65|7.5|5.7|7.52|5.72|7.45|5.65|0
1652933400000|2022-05-19 04:10:00|7.51|5.71|7.51|5.71|7.53|5.73|7.47|5.67|0
1652933700000|2022-05-19 04:15:00|7.52|5.72|7.53|5.73|7.58|5.78|7.52|5.72|0
1652934000000|2022-05-19 04:20:00|7.54|5.74|7.56|5.76|7.58|5.78|7.48|5.68|0
1652934300000|2022-05-19 04:25:00|7.57|5.77|7.5|5.7|7.57|5.77|7.5|5.7|0
1652934600000|2022-05-19 04:30:00|7.49|5.69|7.44|5.64|7.52|5.72|7.38|5.58|0
1652934900000|2022-05-19 04:35:00|7.43|5.63|7.39|5.59|7.49|5.69|7.37|5.57|0
1652935200000|2022-05-19 04:40:00|7.41|5.61|7.45|5.65|7.45|5.65|7.37|5.57|0
1652935500000|2022-05-19 04:45:00|7.46|5.66|7.58|5.78|7.62|5.82|7.44|5.64|0
1652935800000|2022-05-19 04:50:00|7.56|5.76|7.56|5.76|7.58|5.78|7.52|5.72|0
1652936100000|2022-05-19 04:55:00|7.57|5.77|7.49|5.69|7.59|5.79|7.49|5.69|0
1652936400000|2022-05-19 05:00:00|7.51|5.71|7.43|5.63|7.6|5.8|7.41|5.61|0
1652936700000|2022-05-19 05:05:00|7.42|5.62|7.44|5.64|7.56|5.76|7.4|5.6|0
1652937000000|2022-05-19 05:10:00|7.46|5.66|7.31|5.51|7.47|5.67|7.3|5.5|0
1652937300000|2022-05-19 05:15:00|7.32|5.52|7.35|5.55|7.35|5.55|7.26|5.46|0
1652937600000|2022-05-19 05:20:00|7.34|5.54|7.38|5.58|7.42|5.62|7.33|5.53|0
1652937900000|2022-05-19 05:25:00|7.39|5.59|7.35|5.55|7.42|5.62|7.32|5.52|0
1652938200000|2022-05-19 05:30:00|7.36|5.56|7.18|5.38|7.36|5.56|7.17|5.37|0
1652938500000|2022-05-19 05:35:00|7.15|5.35|6.93|5.13|7.16|5.36|6.89|5.09|0
1652938800000|2022-05-19 05:40:00|6.92|5.12|7.09|5.29|7.1|5.3|6.88|5.08|0
1652939100000|2022-05-19 05:45:00|7.1|5.3|6.99|5.19|7.18|5.38|6.97|5.17|0
1652939400000|2022-05-19 05:50:00|7|5.2|7.2|5.4|7.25|5.45|6.98|5.18|0
1652939700000|2022-05-19 05:55:00|7.21|5.41|7.21|5.41|7.3|5.5|7.15|5.35|0
1652940000000|2022-05-19 06:00:00|7.19|5.39|7.11|5.31|7.27|5.47|7.05|5.25|0
1652940300000|2022-05-19 06:05:00|7.1|5.3|7.3|5.5|7.3|5.5|7.06|5.26|0
1652940600000|2022-05-19 06:10:00|7.31|5.51|7.24|5.44|7.41|5.61|7.2|5.4|0
1652940900000|2022-05-19 06:15:00|7.25|5.45|7.17|5.37|7.34|5.54|7.14|5.34|0
1652941200000|2022-05-19 06:20:00|7.15|5.35|7.11|5.31|7.18|5.38|7.07|5.27|0
1652941500000|2022-05-19 06:25:00|7.13|5.33|7.15|5.35|7.25|5.45|7.12|5.32|0
1652941800000|2022-05-19 06:30:00|7.16|5.36|7.29|5.49|7.37|5.57|7.14|5.34|0
1652942100000|2022-05-19 06:35:00|7.3|5.5|7.34|5.54|7.38|5.58|7.28|5.48|0
1652942400000|2022-05-19 06:40:00|7.35|5.55|7.16|5.36|7.35|5.55|7.12|5.32|0
1652942700000|2022-05-19 06:45:00|7.15|5.35|7.13|5.33|7.22|5.42|7.11|5.31|0
1652943000000|2022-05-19 06:50:00|7.14|5.34|7.1|5.3|7.17|5.37|7.08|5.28|0
1652943300000|2022-05-19 06:55:00|7.11|5.31|7.13|5.33|7.16|5.36|7.07|5.27|0
1652943600000|2022-05-19 07:00:00|7.11|5.31|6.76|4.96|7.11|5.31|6.63|4.83|0
1652943900000|2022-05-19 07:05:00|6.79|4.99|6.91|5.11|6.98|5.18|6.77|4.97|0
1652944200000|2022-05-19 07:10:00|6.89|5.09|6.66|4.86|6.89|5.09|6.55|4.75|0
1652944500000|2022-05-19 07:15:00|6.64|4.84|6.62|4.82|6.76|4.96|6.49|4.69|0
1652944800000|2022-05-19 07:20:00|6.63|4.83|6.28|4.48|6.63|4.83|6.24|4.44|0
1652945100000|2022-05-19 07:25:00|6.12|4.32|6.51|4.71|6.76|4.96|6.12|4.32|0
1652945400000|2022-05-19 07:30:00|6.53|4.73|6.57|4.77|6.6|4.8|6.03|4.23|0
1652945700000|2022-05-19 07:35:00|6.56|4.76|6.21|4.41|6.56|4.76|6.2|4.4|0
1652946000000|2022-05-19 07:40:00|6.22|4.42|6.46|4.66|6.52|4.72|6.22|4.42|0
1652946300000|2022-05-19 07:45:00|6.45|4.65|6.63|4.83|6.68|4.88|6.45|4.65|0
1652946600000|2022-05-19 07:50:00|6.65|4.85|6.57|4.77|6.66|4.86|6.51|4.71|0
1652946900000|2022-05-19 07:55:00|6.6|4.8|6.84|5.04|6.91|5.11|6.6|4.8|0
1652947200000|2022-05-19 08:00:00|6.85|5.05|6.57|4.77|6.88|5.08|6.57|4.77|0
1652947500000|2022-05-19 08:05:00|6.55|4.75|6.63|4.83|6.65|4.85|6.42|4.62|0
1652947800000|2022-05-19 08:10:00|6.65|4.85|6.77|4.97|6.78|4.98|6.53|4.73|0
1652948100000|2022-05-19 08:15:00|6.78|4.98|6.49|4.69|6.8|5|6.46|4.66|0
1652948400000|2022-05-19 08:20:00|6.5|4.7|6.52|4.72|6.56|4.76|6.46|4.66|0
1652948700000|2022-05-19 08:25:00|6.54|4.74|6.42|4.62|6.65|4.85|6.37|4.57|0
1652949000000|2022-05-19 08:30:00|6.52|4.72|6.27|4.47|6.54|4.74|6.26|4.46|0
1652949300000|2022-05-19 08:35:00|6.28|4.48|6.35|4.55|6.36|4.56|6.26|4.46|0
1652949600000|2022-05-19 08:40:00|6.34|4.54|6.22|4.42|6.35|4.55|6.21|4.41|0
1652949900000|2022-05-19 08:45:00|6.23|4.43|6.23|4.43|6.37|4.57|6.21|4.41|0
1652950200000|2022-05-19 08:50:00|6.22|4.42|6.35|4.55|6.38|4.58|6.22|4.42|0
1652950500000|2022-05-19 08:55:00|6.34|4.54|5.98|4.18|6.35|4.55|5.97|4.17|0
1652950800000|2022-05-19 09:00:00|5.97|4.17|5.91|4.11|5.97|4.17|5.87|4.07|0
1652951100000|2022-05-19 09:05:00|5.92|4.12|6.39|4.59|6.39|4.59|5.92|4.12|0
1652951400000|2022-05-19 09:10:00|6.36|4.56|6.11|4.31|6.36|4.56|6.06|4.26|0
1652951700000|2022-05-19 09:15:00|6.1|4.3|6.12|4.32|6.17|4.37|6.08|4.28|0
1652952000000|2022-05-19 09:20:00|6.11|4.31|6.11|4.31|6.23|4.43|6.09|4.29|0
1652952300000|2022-05-19 09:25:00|6.12|4.32|6.16|4.36|6.22|4.42|6.08|4.28|0
1652952600000|2022-05-19 09:30:00|6.17|4.37|6.15|4.35|6.19|4.39|6.05|4.25|0
1652952900000|2022-05-19 09:35:00|6.16|4.36|5.94|4.14|6.16|4.36|5.93|4.13|0
1652953200000|2022-05-19 09:40:00|5.93|4.13|5.94|4.14|6.02|4.22|5.89|4.09|0
1652953500000|2022-05-19 09:45:00|5.95|4.15|6.12|4.32|6.15|4.35|5.93|4.13|0
1652953800000|2022-05-19 09:50:00|6.11|4.31|6.18|4.38|6.22|4.42|6.03|4.23|0
1652954100000|2022-05-19 09:55:00|6.17|4.37|6.03|4.23|6.17|4.37|5.94|4.14|0
1652954400000|2022-05-19 10:00:00|6.04|4.24|6.17|4.37|6.25|4.45|5.97|4.17|0
1652954700000|2022-05-19 10:05:00|6.18|4.38|6.28|4.48|6.3|4.5|6.16|4.36|0
1652955000000|2022-05-19 10:10:00|6.3|4.5|6.31|4.51|6.38|4.58|6.26|4.46|0
1652955300000|2022-05-19 10:15:00|6.3|4.5|6.28|4.48|6.33|4.53|6.16|4.36|0
1652955600000|2022-05-19 10:20:00|6.24|4.44|6.34|4.54|6.37|4.57|6.22|4.42|0
1652955900000|2022-05-19 10:25:00|6.35|4.55|6.3|4.5|6.37|4.57|6.26|4.46|0
1652956200000|2022-05-19 10:30:00|6.28|4.48|6.14|4.34|6.3|4.5|6.1|4.3|0
1652956500000|2022-05-19 10:35:00|6.13|4.33|6.35|4.55|6.35|4.55|6.13|4.33|0
1652956800000|2022-05-19 10:40:00|6.34|4.54|6.29|4.49|6.35|4.55|6.14|4.34|0
1652957100000|2022-05-19 10:45:00|6.3|4.5|6.31|4.51|6.47|4.67|6.25|4.45|0
1652957400000|2022-05-19 10:50:00|6.32|4.52|6.36|4.56|6.36|4.56|6.18|4.38|0
1652957700000|2022-05-19 10:55:00|6.37|4.57|6.43|4.63|6.47|4.67|6.33|4.53|0
1652958000000|2022-05-19 11:00:00|6.42|4.62|6.34|4.54|6.54|4.74|6.33|4.53|0
1652958300000|2022-05-19 11:05:00|6.33|4.53|6.23|4.43|6.33|4.53|6.17|4.37|0
1652958600000|2022-05-19 11:10:00|6.21|4.41|6.29|4.49|6.29|4.49|6.1|4.3|0
1652958900000|2022-05-19 11:15:00|6.28|4.48|6.25|4.45|6.32|4.52|6.23|4.43|0
1652959200000|2022-05-19 11:20:00|6.26|4.46|6.53|4.73|6.59|4.79|6.24|4.44|0
1652959500000|2022-05-19 11:25:00|6.52|4.72|6.79|4.99|6.9|5.1|6.52|4.72|0
1652959800000|2022-05-19 11:30:00|6.81|5.01|6.58|4.78|6.81|5.01|6.55|4.75|0
1652960100000|2022-05-19 11:35:00|6.59|4.79|6.61|4.81|6.74|4.94|6.57|4.77|0
1652960400000|2022-05-19 11:40:00|6.62|4.82|6.8|5|6.9|5.1|6.56|4.76|0
1652960700000|2022-05-19 11:45:00|6.79|4.99|6.1|4.3|6.85|5.05|6.03|4.23|0
1652961000000|2022-05-19 11:50:00|6.08|4.28|6.15|4.35|6.15|4.35|6.03|4.23|0
1652961300000|2022-05-19 11:55:00|6.14|4.34|6.28|4.48|6.44|4.64|6.14|4.34|0
1652961600000|2022-05-19 12:00:00|6.29|4.49|6.15|4.35|6.31|4.51|6.11|4.31|0
1652961900000|2022-05-19 12:05:00|6.14|4.34|6.13|4.33|6.2|4.4|6.12|4.32|0
1652962200000|2022-05-19 12:10:00|6.15|4.35|6.02|4.22|6.2|4.4|6.01|4.21|0
1652962500000|2022-05-19 12:15:00|6.03|4.23|6.02|4.22|6.05|4.25|5.92|4.12|0
1652962800000|2022-05-19 12:20:00|6.01|4.21|5.8|4|6.07|4.27|5.8|4|0
1652963100000|2022-05-19 12:25:00|5.79|3.99|5.93|4.13|5.94|4.14|5.78|3.98|0
1652963400000|2022-05-19 12:30:00|5.96|4.16|5.71|3.91|6.01|4.21|5.69|3.89|0
1652963700000|2022-05-19 12:35:00|5.72|3.92|5.65|3.85|5.92|4.12|5.63|3.83|0
1652964000000|2022-05-19 12:40:00|5.66|3.86|5.8|4|5.83|4.03|5.6|3.8|0
1652964300000|2022-05-19 12:45:00|5.79|3.99|5.87|4.07|5.9|4.1|5.76|3.96|0
1652964600000|2022-05-19 12:50:00|5.86|4.06|5.83|4.03|5.94|4.14|5.83|4.03|0
1652964900000|2022-05-19 12:55:00|5.84|4.04|5.93|4.13|6.04|4.24|5.81|4.01|0
1652965200000|2022-05-19 13:00:00|5.92|4.12|5.85|4.05|5.94|4.14|5.81|4.01|0
1652965500000|2022-05-19 13:05:00|5.87|4.07|6.02|4.22|6.05|4.25|5.86|4.06|0
1652965800000|2022-05-19 13:10:00|6.04|4.24|6.2|4.4|6.31|4.51|6.04|4.24|0
1652966100000|2022-05-19 13:15:00|6.21|4.41|6.14|4.34|6.23|4.43|6.08|4.28|0
1652966400000|2022-05-19 13:20:00|6.15|4.35|6.03|4.23|6.28|4.48|6.03|4.23|0
1652966700000|2022-05-19 13:25:00|6.01|4.21|6.06|4.26|6.17|4.37|6|4.2|0
1652967000000|2022-05-19 13:30:00|6.11|4.31|6.65|4.85|6.78|4.98|6.03|4.23|0
1652967300000|2022-05-19 13:35:00|6.73|4.93|6.69|4.89|7|5.2|6.51|4.71|0
1652967600000|2022-05-19 13:40:00|6.68|4.88|6.05|4.25|6.77|4.97|6.02|4.22|0
1652967900000|2022-05-19 13:45:00|6.08|4.28|6.01|4.21|6.09|4.29|5.55|3.75|0
1652968200000|2022-05-19 13:50:00|5.99|4.19|6.21|4.41|6.25|4.45|5.87|4.07|0
1652968500000|2022-05-19 13:55:00|6.19|4.39|6.26|4.46|6.7|4.9|6.18|4.38|0
1652968800000|2022-05-19 14:00:00|6.31|4.51|6.33|4.53|7.3|5.5|6.24|4.44|0
1652969100000|2022-05-19 14:05:00|6.36|4.56|6.04|4.24|6.42|4.62|5.88|4.08|0
1652969400000|2022-05-19 14:10:00|6.02|4.22|6.15|4.35|6.44|4.64|5.97|4.17|0
1652969700000|2022-05-19 14:15:00|6.17|4.37|6.36|4.56|6.54|4.74|6.07|4.27|0
1652970000000|2022-05-19 14:20:00|6.32|4.52|6.62|4.82|6.87|5.07|6.32|4.52|0
1652970300000|2022-05-19 14:25:00|6.61|4.81|6.11|4.31|6.63|4.83|5.94|4.14|0
1652970600000|2022-05-19 14:30:00|6.07|4.27|6.35|4.55|6.37|4.57|5.81|4.01|0
1652970900000|2022-05-19 14:35:00|6.32|4.52|5.78|3.98|6.46|4.66|5.6|3.8|0
1652971200000|2022-05-19 14:40:00|5.75|3.95|5.77|3.97|5.89|4.09|5.52|3.72|0
1652971500000|2022-05-19 14:45:00|5.78|3.98|5.71|3.91|6|4.2|5.62|3.82|0
1652971800000|2022-05-19 14:50:00|5.74|3.94|5.95|4.15|5.95|4.15|5.42|3.62|0
1652972100000|2022-05-19 14:55:00|5.93|4.13|5.8|4|6.13|4.33|5.73|3.93|0
1652972400000|2022-05-19 15:00:00|5.82|4.02|6.11|4.31|6.24|4.44|5.66|3.86|0
1652972700000|2022-05-19 15:05:00|6.14|4.34|6.01|4.21|6.16|4.36|5.7|3.9|0
1652973000000|2022-05-19 15:10:00|6.02|4.22|5.94|4.14|6.33|4.53|5.93|4.13|0
1652973300000|2022-05-19 15:15:00|5.91|4.11|6.13|4.33|6.13|4.33|5.76|3.96|0
1652973600000|2022-05-19 15:20:00|6.06|4.26|6.29|4.49|6.37|4.57|5.9|4.1|0
1652973900000|2022-05-19 15:25:00|6.31|4.51|5.9|4.1|6.31|4.51|5.77|3.97|0
1652974200000|2022-05-19 15:30:00|5.93|4.13|6.36|4.56|6.39|4.59|5.93|4.13|0
1652974500000|2022-05-19 15:35:00|6.38|4.58|6.42|4.62|6.9|5.1|6.24|4.44|0
1652974800000|2022-05-19 15:40:00|6.44|4.64|6.76|4.96|6.87|5.07|6.43|4.63|0
1652975100000|2022-05-19 15:45:00|6.73|4.93|6.77|4.97|6.86|5.06|6.6|4.8|0
1652975400000|2022-05-19 15:50:00|6.81|5.01|6.4|4.6|6.81|5.01|6.35|4.55|0
1652975700000|2022-05-19 15:55:00|6.41|4.61|6.35|4.55|6.41|4.61|6.14|4.34|0
1652976000000|2022-05-19 16:00:00|6.39|4.59|6.22|4.42|6.46|4.66|6.19|4.39|0
1652976300000|2022-05-19 16:05:00|6.2|4.4|6.29|4.49|6.37|4.57|6.12|4.32|0
1652976600000|2022-05-19 16:10:00|6.31|4.51|6.39|4.59|6.49|4.69|6.31|4.51|0
1652976900000|2022-05-19 16:15:00|6.38|4.58|6.18|4.38|6.57|4.77|6.13|4.33|0
1652977200000|2022-05-19 16:20:00|6.17|4.37|5.95|4.15|6.17|4.37|5.81|4.01|0
1652977500000|2022-05-19 16:25:00|5.96|4.16|6.11|4.31|6.15|4.35|5.85|4.05|0
1652977800000|2022-05-19 16:30:00|6.1|4.3|5.95|4.15|6.18|4.38|5.81|4.01|0
1652978100000|2022-05-19 16:35:00|5.93|4.13|5.57|3.77|5.95|4.15|5.56|3.76|0
1652978400000|2022-05-19 16:40:00|5.47|3.67|5.46|3.66|5.81|4.01|5.45|3.65|0
1652978700000|2022-05-19 16:45:00|5.44|3.64|5.39|3.59|5.51|3.71|5.31|3.51|0
1652979000000|2022-05-19 16:50:00|5.41|3.61|5.41|3.61|5.55|3.75|5.41|3.61|0
1652979300000|2022-05-19 16:55:00|5.39|3.59|5.56|3.76|5.68|3.88|5.33|3.53|0
1652979600000|2022-05-19 17:00:00|5.57|3.77|5.46|3.66|5.65|3.85|5.38|3.58|0
1652979900000|2022-05-19 17:05:00|5.47|3.67|5.5|3.7|5.74|3.94|5.38|3.58|0
1652980200000|2022-05-19 17:10:00|5.51|3.71|5.2|3.4|5.51|3.71|5.09|3.29|0
1652980500000|2022-05-19 17:15:00|5.17|3.37|5.42|3.62|5.44|3.64|5.09|3.29|0
1652980800000|2022-05-19 17:20:00|5.46|3.66|5.42|3.62|5.6|3.8|5.33|3.53|0
1652981100000|2022-05-19 17:25:00|5.44|3.64|5.15|3.35|5.5|3.7|5.09|3.29|0
1652981400000|2022-05-19 17:30:00|5.18|3.38|5.21|3.41|5.43|3.63|5.07|3.27|0
1652981700000|2022-05-19 17:35:00|5.15|3.35|5.34|3.54|5.39|3.59|5.13|3.33|0
1652982000000|2022-05-19 17:40:00|5.35|3.55|5.35|3.55|5.44|3.64|5.21|3.41|0
1652982300000|2022-05-19 17:45:00|5.36|3.56|4.86|3.06|5.4|3.6|4.85|3.05|0
1652982600000|2022-05-19 17:50:00|4.88|3.08|5.42|3.62|5.46|3.66|4.86|3.06|0
1652982900000|2022-05-19 17:55:00|5.44|3.64|5.6|3.8|5.96|4.16|5.44|3.64|0
1652983200000|2022-05-19 18:00:00|5.56|3.76|5.29|3.49|5.61|3.81|5.23|3.43|0
1652983500000|2022-05-19 18:05:00|5.24|3.44|5.25|3.45|5.31|3.51|5.07|3.27|0
1652983800000|2022-05-19 18:10:00|5.27|3.47|5.3|3.5|5.47|3.67|5.16|3.36|0
1652984100000|2022-05-19 18:15:00|5.34|3.54|5.18|3.38|5.48|3.68|5.16|3.36|0
1652984400000|2022-05-19 18:20:00|5.17|3.37|5.32|3.52|5.43|3.63|5.09|3.29|0
1652984700000|2022-05-19 18:25:00|5.34|3.54|5.31|3.51|5.38|3.58|5.15|3.35|0
1652985000000|2022-05-19 18:30:00|5.29|3.49|5.34|3.54|5.47|3.67|5.2|3.4|0
1652985300000|2022-05-19 18:35:00|5.31|3.51|5.54|3.74|5.73|3.93|5.2|3.4|0
1652985600000|2022-05-19 18:40:00|5.52|3.72|5.37|3.57|5.52|3.72|5.2|3.4|0
1652985900000|2022-05-19 18:45:00|5.39|3.59|6.47|4.67|6.47|4.67|5.28|3.48|0
1652986200000|2022-05-19 18:50:00|6.48|4.68|6.63|4.83|6.69|4.89|6.37|4.57|0
1652986500000|2022-05-19 18:55:00|6.59|4.79|6.57|4.77|6.62|4.82|6.24|4.44|0
1652986800000|2022-05-19 19:00:00|6.55|4.75|6.91|5.11|7.05|5.25|6.45|4.65|0
1652987100000|2022-05-19 19:05:00|6.94|5.14|6.67|4.87|7.15|5.35|6.67|4.87|0
1652987400000|2022-05-19 19:10:00|6.68|4.88|6.56|4.76|6.7|4.9|6.33|4.53|0
1652987700000|2022-05-19 19:15:00|6.53|4.73|6.24|4.44|6.58|4.78|6.16|4.36|0
1652988000000|2022-05-19 19:20:00|6.26|4.46|5.87|4.07|6.26|4.46|5.85|4.05|0
1652988300000|2022-05-19 19:25:00|5.85|4.05|5.82|4.02|6.11|4.31|5.81|4.01|0
1652988600000|2022-05-19 19:30:00|5.76|3.96|5.75|3.95|5.99|4.19|5.75|3.95|0
1652988900000|2022-05-19 19:35:00|5.74|3.94|5.78|3.98|5.92|4.12|5.57|3.77|0
1652989200000|2022-05-19 19:40:00|5.79|3.99|6.16|4.36|6.2|4.4|5.68|3.88|0
1652989500000|2022-05-19 19:45:00|6.17|4.37|5.98|4.18|6.33|4.53|5.82|4.02|0
1652989800000|2022-05-19 19:50:00|5.93|4.13|5.2|3.4|5.95|4.15|5.16|3.36|0
1652990100000|2022-05-19 19:55:00|5.23|3.43|5.16|3.36|5.39|3.59|5.14|3.34|0
1652990400000|2022-05-19 20:00:00|5.17|3.37|5.06|3.26|5.17|3.37|4.97|3.17|0
1652990700000|2022-05-19 20:05:00|5.07|3.27|5.07|3.27|5.16|3.36|5.04|3.24|0
1652991000000|2022-05-19 20:10:00|5.08|3.28|5.18|3.38|5.19|3.39|5.07|3.27|0
1652991300000|2022-05-19 20:15:00|5.19|3.39|5.19|3.39|5.22|3.42|5.12|3.32|0
1652991600000|2022-05-19 20:20:00|5.17|3.37|5.15|3.35|5.19|3.39|5.13|3.33|0
1652991900000|2022-05-19 20:25:00|5.16|3.36|5.17|3.37|5.19|3.39|5.09|3.29|0
1652992200000|2022-05-19 20:30:00|5.18|3.38|5.14|3.34|5.21|3.41|5.13|3.33|0
1652992500000|2022-05-19 20:35:00|5.15|3.35|5.15|3.35|5.17|3.37|5.13|3.33|0
1652992800000|2022-05-19 20:40:00|5.14|3.34|5.18|3.38|5.19|3.39|5.12|3.32|0
1652993100000|2022-05-19 20:45:00|5.17|3.37|5.26|3.46|5.27|3.47|5.16|3.36|0
1652993400000|2022-05-19 20:50:00|5.24|3.44|5.32|3.52|5.32|3.52|5.23|3.43|0
1652993700000|2022-05-19 20:55:00|5.31|3.51|5.21|3.41|5.32|3.52|5.21|3.41|0
1652994000000|2022-05-19 21:00:00|5.24|3.44|5.2|3.4|5.24|3.44|5.19|3.39|0
1652994600000|2022-05-19 21:10:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1652994900000|2022-05-19 21:15:00|5.2|3.4|5.21|3.41|5.22|3.42|5.2|3.4|0
1652995200000|2022-05-19 21:20:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1652995500000|2022-05-19 21:25:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1652996100000|2022-05-19 21:35:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1652996400000|2022-05-19 21:40:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1652996700000|2022-05-19 21:45:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1652997000000|2022-05-19 21:50:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1652997300000|2022-05-19 21:55:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1652997600000|2022-05-19 22:00:00|5.23|3.43|5.34|3.54|5.36|3.56|5.21|3.41|0
1652997900000|2022-05-19 22:05:00|5.33|3.53|5.39|3.59|5.42|3.62|5.33|3.53|0
1652998200000|2022-05-19 22:10:00|5.4|3.6|5.4|3.6|5.41|3.61|5.38|3.58|0
1652998500000|2022-05-19 22:15:00|5.41|3.61|5.43|3.63|5.44|3.64|5.3|3.5|0
1652998800000|2022-05-19 22:20:00|5.42|3.62|5.41|3.61|5.45|3.65|5.38|3.58|0
1652999100000|2022-05-19 22:25:00|5.42|3.62|5.39|3.59|5.46|3.66|5.38|3.58|0
1652999400000|2022-05-19 22:30:00|5.4|3.6|5.37|3.57|5.42|3.62|5.29|3.49|0
1652999700000|2022-05-19 22:35:00|5.36|3.56|5.31|3.51|5.38|3.58|5.3|3.5|0
1653000000000|2022-05-19 22:40:00|5.3|3.5|5.3|3.5|5.32|3.52|5.29|3.49|0
1653000300000|2022-05-19 22:45:00|5.29|3.49|5.31|3.51|5.31|3.51|5.27|3.47|0
1653000600000|2022-05-19 22:50:00|5.3|3.5|5.33|3.53|5.34|3.54|5.3|3.5|0
1653000900000|2022-05-19 22:55:00|5.34|3.54|5.32|3.52|5.34|3.54|5.27|3.47|0
1653001200000|2022-05-19 23:00:00|5.33|3.53|5.37|3.57|5.37|3.57|5.3|3.5|0
1653001500000|2022-05-19 23:05:00|5.36|3.56|5.31|3.51|5.37|3.57|5.31|3.51|0
1653001800000|2022-05-19 23:10:00|5.32|3.52|5.25|3.45|5.33|3.53|5.25|3.45|0
1653002100000|2022-05-19 23:15:00|6.45|4.65|6.49|4.69|6.49|4.69|6.43|4.63|0
1653002400000|2022-05-19 23:20:00|6.5|4.7|6.49|4.69|6.51|4.71|6.46|4.66|0
1653002700000|2022-05-19 23:25:00|6.5|4.7|6.6|4.8|6.64|4.84|6.49|4.69|0
1653003000000|2022-05-19 23:30:00|5.37|3.57|5.39|3.59|5.4|3.6|5.36|3.56|0
1653003300000|2022-05-19 23:35:00|5.4|3.6|5.4|3.6|5.42|3.62|5.38|3.58|0
1653003600000|2022-05-19 23:40:00|5.41|3.61|5.43|3.63|5.46|3.66|5.4|3.6|0
1653003900000|2022-05-19 23:45:00|5.44|3.64|5.52|3.72|5.52|3.72|5.41|3.61|0
1653004200000|2022-05-19 23:50:00|5.51|3.71|5.51|3.71|5.55|3.75|5.47|3.67|0
1653004500000|2022-05-19 23:55:00|5.5|3.7|5.48|3.68|5.51|3.71|5.46|3.66|0
1653004800000|2022-05-20 00:00:00|5.5|3.7|5.57|3.77|5.59|3.79|5.48|3.68|0
1653005100000|2022-05-20 00:05:00|5.58|3.78|5.61|3.81|5.66|3.86|5.53|3.73|0
1653005400000|2022-05-20 00:10:00|5.62|3.82|5.69|3.89|5.71|3.91|5.61|3.81|0
1653005700000|2022-05-20 00:15:00|7|5.2|6.95|5.15|7.11|5.31|6.95|5.15|0
1653006000000|2022-05-20 00:20:00|6.94|5.14|6.98|5.18|7.01|5.21|6.93|5.13|0
1653006300000|2022-05-20 00:25:00|6.97|5.17|7|5.2|7.01|5.21|6.92|5.12|0
1653006600000|2022-05-20 00:30:00|7.01|5.21|7.11|5.31|7.11|5.31|7.01|5.21|0
1653006900000|2022-05-20 00:35:00|7.1|5.3|7.15|5.35|7.22|5.42|7.06|5.26|0
1653007200000|2022-05-20 00:40:00|7.16|5.36|7.13|5.33|7.2|5.4|7.08|5.28|0
1653007500000|2022-05-20 00:45:00|7.14|5.34|7.1|5.3|7.17|5.37|7.07|5.27|0
1653007800000|2022-05-20 00:50:00|7.09|5.29|6.99|5.19|7.1|5.3|6.94|5.14|0
1653008100000|2022-05-20 00:55:00|6.98|5.18|6.97|5.17|7.03|5.23|6.92|5.12|0
1653008400000|2022-05-20 01:00:00|5.5|3.7|5.52|3.72|5.53|3.73|5.48|3.68|0
1653008700000|2022-05-20 01:05:00|5.51|3.71|5.57|3.77|5.57|3.77|5.51|3.71|0
1653009000000|2022-05-20 01:10:00|5.56|3.76|5.58|3.78|5.62|3.82|5.56|3.76|0
1653009300000|2022-05-20 01:15:00|5.59|3.79|5.72|3.92|5.74|3.94|5.57|3.77|0
1653009600000|2022-05-20 01:20:00|5.73|3.93|5.75|3.95|5.76|3.96|5.67|3.87|0
1653009900000|2022-05-20 01:25:00|5.77|3.97|5.87|4.07|5.89|4.09|5.77|3.97|0
1653010200000|2022-05-20 01:30:00|7.42|5.62|7.53|5.73|7.58|5.78|7.38|5.58|0
1653010500000|2022-05-20 01:35:00|7.54|5.74|7.49|5.69|7.55|5.75|7.36|5.56|0
1653010800000|2022-05-20 01:40:00|7.5|5.7|7.5|5.7|7.56|5.76|7.47|5.67|0
1653011100000|2022-05-20 01:45:00|5.94|4.14|5.88|4.08|5.96|4.16|5.86|4.06|0
1653011400000|2022-05-20 01:50:00|5.87|4.07|5.93|4.13|5.94|4.14|5.86|4.06|0
1653011700000|2022-05-20 01:55:00|5.94|4.14|5.88|4.08|5.97|4.17|5.86|4.06|0
1653012000000|2022-05-20 02:00:00|5.89|4.09|5.81|4.01|5.89|4.09|5.79|3.99|0
1653012300000|2022-05-20 02:05:00|5.82|4.02|5.73|3.93|5.85|4.05|5.73|3.93|0
1653012600000|2022-05-20 02:10:00|5.72|3.92|5.58|3.78|5.72|3.92|5.57|3.77|0
1653012900000|2022-05-20 02:15:00|7.04|5.24|7.17|5.37|7.22|5.42|7.04|5.24|0
1653013200000|2022-05-20 02:20:00|7.19|5.39|7.2|5.4|7.24|5.44|7.19|5.39|0
1653013500000|2022-05-20 02:25:00|7.21|5.41|7.26|5.46|7.28|5.48|7.18|5.38|0
1653013800000|2022-05-20 02:30:00|5.76|3.96|5.68|3.88|5.76|3.96|5.63|3.83|0
1653014100000|2022-05-20 02:35:00|5.67|3.87|5.68|3.88|5.71|3.91|5.67|3.87|0
1653014400000|2022-05-20 02:40:00|5.67|3.87|5.72|3.92|5.73|3.93|5.66|3.86|0
1653014700000|2022-05-20 02:45:00|5.73|3.93|5.92|4.12|5.93|4.13|5.73|3.93|0
1653015000000|2022-05-20 02:50:00|5.93|4.13|5.9|4.1|5.93|4.13|5.88|4.08|0
1653015300000|2022-05-20 02:55:00|5.91|4.11|5.91|4.11|5.92|4.12|5.85|4.05|0
1653015600000|2022-05-20 03:00:00|5.9|4.1|5.84|4.04|5.9|4.1|5.84|4.04|0
1653015900000|2022-05-20 03:05:00|5.83|4.03|5.83|4.03|5.87|4.07|5.82|4.02|0
1653016200000|2022-05-20 03:10:00|5.82|4.02|5.76|3.96|5.82|4.02|5.72|3.92|0
1653016500000|2022-05-20 03:15:00|5.77|3.97|5.78|3.98|5.79|3.99|5.75|3.95|0
1653016800000|2022-05-20 03:20:00|5.77|3.97|5.84|4.04|5.84|4.04|5.77|3.97|0
1653017100000|2022-05-20 03:25:00|5.83|4.03|5.81|4.01|5.86|4.06|5.8|4|0
1653017400000|2022-05-20 03:30:00|5.82|4.02|5.79|3.99|5.82|4.02|5.77|3.97|0
1653017700000|2022-05-20 03:35:00|5.78|3.98|5.88|4.08|5.92|4.12|5.78|3.98|0
1653018000000|2022-05-20 03:40:00|5.87|4.07|5.83|4.03|5.89|4.09|5.81|4.01|0
1653018300000|2022-05-20 03:45:00|5.82|4.02|5.8|4|5.85|4.05|5.79|3.99|0
1653018600000|2022-05-20 03:50:00|5.79|3.99|5.73|3.93|5.82|4.02|5.68|3.88|0
1653018900000|2022-05-20 03:55:00|5.74|3.94|5.76|3.96|5.78|3.98|5.73|3.93|0
1653019200000|2022-05-20 04:00:00|5.73|3.93|5.82|4.02|5.82|4.02|5.72|3.92|0
1653019500000|2022-05-20 04:05:00|5.81|4.01|5.89|4.09|5.91|4.11|5.81|4.01|0
1653019800000|2022-05-20 04:10:00|5.9|4.1|5.89|4.09|5.96|4.16|5.89|4.09|0
1653020100000|2022-05-20 04:15:00|5.9|4.1|5.94|4.14|5.95|4.15|5.87|4.07|0
1653020400000|2022-05-20 04:20:00|5.93|4.13|5.98|4.18|5.98|4.18|5.89|4.09|0
1653020700000|2022-05-20 04:25:00|5.99|4.19|6.04|4.24|6.07|4.27|5.99|4.19|0
1653021000000|2022-05-20 04:30:00|6.03|4.23|5.97|4.17|6.03|4.23|5.95|4.15|0
1653021300000|2022-05-20 04:35:00|5.96|4.16|5.98|4.18|6|4.2|5.95|4.15|0
1653021600000|2022-05-20 04:40:00|5.97|4.17|5.98|4.18|5.98|4.18|5.94|4.14|0
1653021900000|2022-05-20 04:45:00|7.54|5.74|7.51|5.71|7.57|5.77|7.5|5.7|0
1653022200000|2022-05-20 04:50:00|7.52|5.72|7.54|5.74|7.54|5.74|7.5|5.7|0
1653022500000|2022-05-20 04:55:00|7.55|5.75|7.6|5.8|7.6|5.8|7.51|5.71|0
1653022800000|2022-05-20 05:00:00|6.02|4.22|5.92|4.12|6.05|4.25|5.89|4.09|0
1653023100000|2022-05-20 05:05:00|5.91|4.11|5.77|3.97|5.98|4.18|5.74|3.94|0
1653023400000|2022-05-20 05:10:00|5.76|3.96|5.78|3.98|5.82|4.02|5.76|3.96|0
1653023700000|2022-05-20 05:15:00|7.49|5.69|7.46|5.66|7.53|5.73|7.36|5.56|0
1653024000000|2022-05-20 05:20:00|7.45|5.65|7.44|5.64|7.53|5.73|7.42|5.62|0
1653024300000|2022-05-20 05:25:00|7.42|5.62|7.47|5.67|7.52|5.72|7.42|5.62|0
1653024600000|2022-05-20 05:30:00|7.49|5.69|7.48|5.68|7.53|5.73|7.44|5.64|0
1653024900000|2022-05-20 05:35:00|7.47|5.67|7.53|5.73|7.55|5.75|7.43|5.63|0
1653025200000|2022-05-20 05:40:00|7.54|5.74|7.53|5.73|7.59|5.79|7.5|5.7|0
1653025500000|2022-05-20 05:45:00|5.81|4.01|5.8|4|5.82|4.02|5.75|3.95|0
1653025800000|2022-05-20 05:50:00|5.79|3.99|5.9|4.1|5.94|4.14|5.79|3.99|0
1653026100000|2022-05-20 05:55:00|5.89|4.09|5.81|4.01|5.89|4.09|5.8|4|0
1653026400000|2022-05-20 06:00:00|5.82|4.02|5.76|3.96|5.85|4.05|5.71|3.91|0
1653026700000|2022-05-20 06:05:00|5.75|3.95|5.77|3.97|5.79|3.99|5.68|3.88|0
1653027000000|2022-05-20 06:10:00|5.78|3.98|5.75|3.95|5.93|4.13|5.74|3.94|0
1653027300000|2022-05-20 06:15:00|5.71|3.91|5.71|3.91|5.75|3.95|5.68|3.88|0
1653027600000|2022-05-20 06:20:00|5.72|3.92|5.75|3.95|5.76|3.96|5.69|3.89|0
1653027900000|2022-05-20 06:25:00|5.76|3.96|5.52|3.72|5.76|3.96|5.49|3.69|0
1653028200000|2022-05-20 06:30:00|5.5|3.7|5.56|3.76|5.57|3.77|5.45|3.65|0
1653028500000|2022-05-20 06:35:00|5.57|3.77|5.51|3.71|5.58|3.78|5.46|3.66|0
1653028800000|2022-05-20 06:40:00|5.5|3.7|5.57|3.77|5.57|3.77|5.46|3.66|0
1653029100000|2022-05-20 06:45:00|5.56|3.76|5.48|3.68|5.58|3.78|5.44|3.64|0
1653029400000|2022-05-20 06:50:00|5.49|3.69|5.37|3.57|5.5|3.7|5.37|3.57|0
1653029700000|2022-05-20 06:55:00|5.39|3.59|5.48|3.68|5.62|3.82|5.37|3.57|0
1653030000000|2022-05-20 07:00:00|5.42|3.62|5.48|3.68|5.51|3.71|5.38|3.58|0
1653030300000|2022-05-20 07:05:00|5.46|3.66|5.2|3.4|5.64|3.84|5.15|3.35|0
1653030600000|2022-05-20 07:10:00|5.19|3.39|5.35|3.55|5.37|3.57|5.18|3.38|0
1653030900000|2022-05-20 07:15:00|5.34|3.54|5.43|3.63|5.53|3.73|5.34|3.54|0
1653031200000|2022-05-20 07:20:00|5.44|3.64|5.41|3.61|5.51|3.71|5.38|3.58|0
1653031500000|2022-05-20 07:25:00|5.42|3.62|5.42|3.62|5.5|3.7|5.37|3.57|0
1653031800000|2022-05-20 07:30:00|5.43|3.63|5.63|3.83|5.63|3.83|5.36|3.56|0
1653032100000|2022-05-20 07:35:00|5.62|3.82|5.36|3.56|5.91|4.11|5.35|3.55|0
1653032400000|2022-05-20 07:40:00|5.35|3.55|5.4|3.6|5.46|3.66|5.32|3.52|0
1653032700000|2022-05-20 07:45:00|5.39|3.59|5.46|3.66|5.46|3.66|5.36|3.56|0
1653033000000|2022-05-20 07:50:00|5.45|3.65|5.44|3.64|5.46|3.66|5.38|3.58|0
1653033300000|2022-05-20 07:55:00|5.43|3.63|5.35|3.55|5.46|3.66|5.3|3.5|0
1653033600000|2022-05-20 08:00:00|5.34|3.54|5.27|3.47|5.37|3.57|5.25|3.45|0
1653033900000|2022-05-20 08:05:00|5.28|3.48|5.29|3.49|5.33|3.53|5.25|3.45|0
1653034200000|2022-05-20 08:10:00|5.3|3.5|5.19|3.39|5.32|3.52|5.11|3.31|0
1653034500000|2022-05-20 08:15:00|5.2|3.4|5.25|3.45|5.25|3.45|5.16|3.36|0
1653034800000|2022-05-20 08:20:00|5.26|3.46|5.34|3.54|5.35|3.55|5.25|3.45|0
1653035100000|2022-05-20 08:25:00|5.35|3.55|5.41|3.61|5.41|3.61|5.3|3.5|0
1653035400000|2022-05-20 08:30:00|5.42|3.62|5.53|3.73|5.55|3.75|5.42|3.62|0
1653035700000|2022-05-20 08:35:00|5.54|3.74|5.54|3.74|5.55|3.75|5.46|3.66|0
1653036000000|2022-05-20 08:40:00|5.55|3.75|5.63|3.83|5.63|3.83|5.51|3.71|0
1653036300000|2022-05-20 08:45:00|5.62|3.82|5.49|3.69|5.64|3.84|5.49|3.69|0
1653036600000|2022-05-20 08:50:00|5.48|3.68|5.48|3.68|5.51|3.71|5.46|3.66|0
1653036900000|2022-05-20 08:55:00|5.49|3.69|5.47|3.67|5.51|3.71|5.45|3.65|0
1653037200000|2022-05-20 09:00:00|5.46|3.66|5.55|3.75|5.57|3.77|5.41|3.61|0
1653037500000|2022-05-20 09:05:00|5.54|3.74|5.59|3.79|5.6|3.8|5.52|3.72|0
1653037800000|2022-05-20 09:10:00|5.6|3.8|5.66|3.86|5.68|3.88|5.54|3.74|0
1653038100000|2022-05-20 09:15:00|5.67|3.87|5.68|3.88|5.73|3.93|5.63|3.83|0
1653038400000|2022-05-20 09:20:00|5.69|3.89|5.52|3.72|5.69|3.89|5.52|3.72|0
1653038700000|2022-05-20 09:25:00|5.54|3.74|5.97|4.17|5.98|4.18|5.54|3.74|0
1653039000000|2022-05-20 09:30:00|5.96|4.16|5.86|4.06|5.96|4.16|5.86|4.06|0
1653039300000|2022-05-20 09:35:00|5.85|4.05|5.86|4.06|5.87|4.07|5.83|4.03|0
1653039600000|2022-05-20 09:40:00|5.87|4.07|5.71|3.91|5.87|4.07|5.69|3.89|0
1653039900000|2022-05-20 09:45:00|5.7|3.9|5.73|3.93|5.75|3.95|5.68|3.88|0
1653040200000|2022-05-20 09:50:00|5.75|3.95|5.78|3.98|5.78|3.98|5.72|3.92|0
1653040500000|2022-05-20 09:55:00|5.79|3.99|5.74|3.94|5.8|4|5.74|3.94|0
1653040800000|2022-05-20 10:00:00|5.73|3.93|5.75|3.95|5.77|3.97|5.7|3.9|0
1653041100000|2022-05-20 10:05:00|5.76|3.96|5.86|4.06|5.86|4.06|5.74|3.94|0
1653041400000|2022-05-20 10:10:00|5.85|4.05|5.83|4.03|5.87|4.07|5.8|4|0
1653041700000|2022-05-20 10:15:00|5.84|4.04|5.78|3.98|5.84|4.04|5.68|3.88|0
1653042000000|2022-05-20 10:20:00|5.79|3.99|5.88|4.08|5.88|4.08|5.76|3.96|0
1653042300000|2022-05-20 10:25:00|5.87|4.07|5.83|4.03|5.88|4.08|5.83|4.03|0
1653042600000|2022-05-20 10:30:00|5.84|4.04|5.82|4.02|5.85|4.05|5.78|3.98|0
1653042900000|2022-05-20 10:35:00|5.83|4.03|5.75|3.95|5.83|4.03|5.73|3.93|0
1653043200000|2022-05-20 10:40:00|5.78|3.98|5.79|3.99|5.81|4.01|5.77|3.97|0
1653043500000|2022-05-20 10:45:00|5.81|4.01|5.8|4|5.84|4.04|5.74|3.94|0
1653043800000|2022-05-20 10:50:00|5.79|3.99|5.68|3.88|5.82|4.02|5.67|3.87|0
1653044100000|2022-05-20 10:55:00|5.69|3.89|5.73|3.93|5.77|3.97|5.68|3.88|0
1653044400000|2022-05-20 11:00:00|5.74|3.94|5.68|3.88|5.74|3.94|5.62|3.82|0
1653044700000|2022-05-20 11:05:00|5.67|3.87|5.6|3.8|5.67|3.87|5.57|3.77|0
1653045000000|2022-05-20 11:10:00|5.59|3.79|5.66|3.86|5.66|3.86|5.56|3.76|0
1653045300000|2022-05-20 11:15:00|5.67|3.87|5.69|3.89|5.72|3.92|5.67|3.87|0
1653045600000|2022-05-20 11:20:00|5.7|3.9|5.66|3.86|5.74|3.94|5.62|3.82|0
1653045900000|2022-05-20 11:25:00|5.65|3.85|5.64|3.84|5.67|3.87|5.61|3.81|0
1653046200000|2022-05-20 11:30:00|5.65|3.85|5.76|3.96|5.77|3.97|5.64|3.84|0
1653046500000|2022-05-20 11:35:00|5.75|3.95|5.72|3.92|5.77|3.97|5.72|3.92|0
1653046800000|2022-05-20 11:40:00|5.71|3.91|5.71|3.91|5.76|3.96|5.67|3.87|0
1653047100000|2022-05-20 11:45:00|5.72|3.92|5.79|3.99|5.79|3.99|5.72|3.92|0
1653047400000|2022-05-20 11:50:00|5.8|4|6|4.2|6|4.2|5.79|3.99|0
1653047700000|2022-05-20 11:55:00|6.01|4.21|5.84|4.04|6.03|4.23|5.82|4.02|0
1653048000000|2022-05-20 12:00:00|5.83|4.03|5.81|4.01|5.89|4.09|5.77|3.97|0
1653048300000|2022-05-20 12:05:00|5.82|4.02|5.8|4|5.88|4.08|5.79|3.99|0
1653048600000|2022-05-20 12:10:00|5.81|4.01|5.71|3.91|5.82|4.02|5.69|3.89|0
1653048900000|2022-05-20 12:15:00|5.72|3.92|5.72|3.92|5.75|3.95|5.69|3.89|0
1653049200000|2022-05-20 12:20:00|5.73|3.93|5.72|3.92|5.79|3.99|5.7|3.9|0
1653049500000|2022-05-20 12:25:00|5.73|3.93|5.77|3.97|5.8|4|5.69|3.89|0
1653049800000|2022-05-20 12:30:00|5.76|3.96|5.71|3.91|5.8|4|5.69|3.89|0
1653050100000|2022-05-20 12:35:00|5.72|3.92|5.77|3.97|5.82|4.02|5.71|3.91|0
1653050400000|2022-05-20 12:40:00|5.76|3.96|5.6|3.8|5.76|3.96|5.58|3.78|0
1653050700000|2022-05-20 12:45:00|5.61|3.81|5.51|3.71|5.64|3.84|5.48|3.68|0
1653051000000|2022-05-20 12:50:00|5.5|3.7|5.74|3.94|5.87|4.07|5.47|3.67|0
1653051300000|2022-05-20 12:55:00|5.73|3.93|5.88|4.08|5.89|4.09|5.71|3.91|0
1653051600000|2022-05-20 13:00:00|5.89|4.09|5.92|4.12|5.94|4.14|5.84|4.04|0
1653051900000|2022-05-20 13:05:00|5.91|4.11|5.83|4.03|5.92|4.12|5.82|4.02|0
1653052200000|2022-05-20 13:10:00|5.82|4.02|5.91|4.11|5.94|4.14|5.81|4.01|0
1653052500000|2022-05-20 13:15:00|5.92|4.12|5.88|4.08|5.94|4.14|5.83|4.03|0
1653052800000|2022-05-20 13:20:00|5.87|4.07|5.92|4.12|5.99|4.19|5.85|4.05|0
1653053100000|2022-05-20 13:25:00|5.97|4.17|5.87|4.07|6.12|4.32|5.85|4.05|0
1653053400000|2022-05-20 13:30:00|5.85|4.05|5.72|3.92|5.99|4.19|5.66|3.86|0
1653053700000|2022-05-20 13:35:00|5.71|3.91|5.75|3.95|5.83|4.03|5.36|3.56|0
1653054000000|2022-05-20 13:40:00|5.72|3.92|5.95|4.15|6.05|4.25|5.63|3.83|0
1653054300000|2022-05-20 13:45:00|5.97|4.17|5.62|3.82|6.04|4.24|5.52|3.72|0
1653054600000|2022-05-20 13:50:00|5.6|3.8|5.42|3.62|5.75|3.95|5.27|3.47|0
1653054900000|2022-05-20 13:55:00|5.41|3.61|5.38|3.58|5.47|3.67|5.19|3.39|0
1653055200000|2022-05-20 14:00:00|5.37|3.57|5.22|3.42|5.49|3.69|4.85|3.05|0
1653055500000|2022-05-20 14:05:00|5.25|3.45|4.98|3.18|5.42|3.62|4.94|3.14|0
1653055800000|2022-05-20 14:10:00|4.97|3.17|4.98|3.18|5.03|3.23|4.89|3.09|0
1653056100000|2022-05-20 14:15:00|5.02|3.22|5.01|3.21|5.15|3.35|4.95|3.15|0
1653056400000|2022-05-20 14:20:00|5|3.2|4.95|3.15|5.02|3.22|4.78|2.98|0
1653056700000|2022-05-20 14:25:00|4.97|3.17|5.12|3.32|5.18|3.38|4.87|3.07|0
1653057000000|2022-05-20 14:30:00|5.1|3.3|4.96|3.16|5.13|3.33|4.92|3.12|0
1653057300000|2022-05-20 14:35:00|4.95|3.15|4.91|3.11|5.07|3.27|4.79|2.99|0
1653057600000|2022-05-20 14:40:00|4.93|3.13|5.05|3.25|5.1|3.3|4.87|3.07|0
1653057900000|2022-05-20 14:45:00|5.02|3.22|4.83|3.03|5.1|3.3|4.79|2.99|0
1653058200000|2022-05-20 14:50:00|4.86|3.06|4.47|2.67|4.86|3.06|4.47|2.67|0
1653058500000|2022-05-20 14:55:00|4.48|2.68|4.22|2.42|4.51|2.71|4.22|2.42|0
1653058800000|2022-05-20 15:00:00|4.23|2.43|4.22|2.42|4.32|2.52|4.2|2.4|0
1653059100000|2022-05-20 15:05:00|4.25|2.45|4.09|2.29|4.28|2.48|4.04|2.24|0
1653059400000|2022-05-20 15:10:00|4.08|2.28|4.24|2.44|4.27|2.47|3.86|2.06|0
1653059700000|2022-05-20 15:15:00|4.23|2.43|4.49|2.69|4.52|2.72|4.1|2.3|0
1653060000000|2022-05-20 15:20:00|4.5|2.7|4.41|2.61|4.5|2.7|4.39|2.59|0
1653060300000|2022-05-20 15:25:00|4.39|2.59|4.51|2.71|4.69|2.89|4.39|2.59|0
1653060600000|2022-05-20 15:30:00|4.53|2.73|4.65|2.85|4.74|2.94|4.48|2.68|0
1653060900000|2022-05-20 15:35:00|4.66|2.86|4.42|2.62|4.66|2.86|4.35|2.55|0
1653061200000|2022-05-20 15:40:00|4.43|2.63|4.37|2.57|4.63|2.83|4.37|2.57|0
1653061500000|2022-05-20 15:45:00|4.38|2.58|4.56|2.76|4.58|2.78|4.38|2.58|0
1653061800000|2022-05-20 15:50:00|4.55|2.75|4.47|2.67|4.67|2.87|4.43|2.63|0
1653062100000|2022-05-20 15:55:00|4.48|2.68|4.42|2.62|4.61|2.81|4.4|2.6|0
1653062400000|2022-05-20 16:00:00|4.41|2.61|4.33|2.53|4.45|2.65|4.28|2.48|0
1653062700000|2022-05-20 16:05:00|4.35|2.55|4|2.2|4.41|2.61|4|2.2|0
1653063000000|2022-05-20 16:10:00|3.98|2.18|4.05|2.25|4.11|2.31|3.82|2.02|0
1653063300000|2022-05-20 16:15:00|4.07|2.27|4.32|2.52|4.38|2.58|3.97|2.17|0
1653063600000|2022-05-20 16:20:00|4.3|2.5|4.61|2.81|4.64|2.84|4.3|2.5|0
1653063900000|2022-05-20 16:25:00|4.62|2.82|4.51|2.71|4.62|2.82|4.43|2.63|0
1653064200000|2022-05-20 16:30:00|4.52|2.72|4.4|2.6|4.62|2.82|4.4|2.6|0
1653064500000|2022-05-20 16:35:00|4.39|2.59|4.27|2.47|4.4|2.6|4.2|2.4|0
1653064800000|2022-05-20 16:40:00|4.25|2.45|4.05|2.25|4.25|2.45|4.05|2.25|0
1653065100000|2022-05-20 16:45:00|4.04|2.24|4.66|2.86|4.66|2.86|3.93|2.13|0
1653065400000|2022-05-20 16:50:00|4.63|2.83|4.47|2.67|4.65|2.85|4.43|2.63|0
1653065700000|2022-05-20 16:55:00|4.48|2.68|4.55|2.75|4.69|2.89|4.47|2.67|0
1653066000000|2022-05-20 17:00:00|4.54|2.74|4.41|2.61|4.56|2.76|4.32|2.52|0
1653066300000|2022-05-20 17:05:00|4.42|2.62|4.26|2.46|4.54|2.74|4.23|2.43|0
1653066600000|2022-05-20 17:10:00|4.25|2.45|4.47|2.67|4.51|2.71|4.16|2.36|0
1653066900000|2022-05-20 17:15:00|4.48|2.68|4.35|2.55|4.51|2.71|4.35|2.55|0
1653067200000|2022-05-20 17:20:00|4.37|2.57|4.33|2.53|4.45|2.65|4.29|2.49|0
1653067500000|2022-05-20 17:25:00|4.32|2.52|4.23|2.43|4.34|2.54|4.21|2.41|0
1653067800000|2022-05-20 17:30:00|4.22|2.42|4.74|2.94|4.76|2.96|4.2|2.4|0
1653068100000|2022-05-20 17:35:00|4.75|2.95|4.7|2.9|4.86|3.06|4.59|2.79|0
1653068400000|2022-05-20 17:40:00|4.69|2.89|4.57|2.77|4.83|3.03|4.56|2.76|0
1653068700000|2022-05-20 17:45:00|4.56|2.76|4.62|2.82|4.78|2.98|4.48|2.68|0
1653069000000|2022-05-20 17:50:00|4.61|2.81|4.75|2.95|4.84|3.04|4.48|2.68|0
1653069300000|2022-05-20 17:55:00|4.73|2.93|4.71|2.91|4.82|3.02|4.63|2.83|0
1653069600000|2022-05-20 18:00:00|4.69|2.89|4.49|2.69|4.69|2.89|4.44|2.64|0
1653069900000|2022-05-20 18:05:00|4.47|2.67|4.38|2.58|4.47|2.67|4.24|2.44|0
1653070200000|2022-05-20 18:10:00|4.4|2.6|4.36|2.56|4.5|2.7|4.33|2.53|0
1653070500000|2022-05-20 18:15:00|4.35|2.55|4.25|2.45|4.42|2.62|4.15|2.35|0
1653070800000|2022-05-20 18:20:00|4.24|2.44|4.26|2.46|4.36|2.56|4.13|2.33|0
1653071100000|2022-05-20 18:25:00|4.25|2.45|4.33|2.53|4.34|2.54|4.19|2.39|0
1653071400000|2022-05-20 18:30:00|4.3|2.5|4.14|2.34|4.39|2.59|4.08|2.28|0
1653071700000|2022-05-20 18:35:00|4.12|2.32|4.21|2.41|4.3|2.5|4.12|2.32|0
1653072000000|2022-05-20 18:40:00|4.19|2.39|4.51|2.71|4.51|2.71|4.18|2.38|0
1653072300000|2022-05-20 18:45:00|4.48|2.68|4.52|2.72|4.55|2.75|4.31|2.51|0
1653072600000|2022-05-20 18:50:00|4.54|2.74|4.76|2.96|4.9|3.1|4.45|2.65|0
1653072900000|2022-05-20 18:55:00|4.74|2.94|4.36|2.56|4.81|3.01|4.34|2.54|0
1653073200000|2022-05-20 19:00:00|4.37|2.57|4.21|2.41|4.49|2.69|4.17|2.37|0
1653073500000|2022-05-20 19:05:00|4.22|2.42|4.15|2.35|4.27|2.47|4.09|2.29|0
1653073800000|2022-05-20 19:10:00|4.12|2.32|4.17|2.37|4.19|2.39|4.08|2.28|0
1653074100000|2022-05-20 19:15:00|4.18|2.38|4.32|2.52|4.41|2.61|4.17|2.37|0
1653074400000|2022-05-20 19:20:00|4.33|2.53|4.15|2.35|4.4|2.6|4.05|2.25|0
1653074700000|2022-05-20 19:25:00|4.17|2.37|4.51|2.71|4.52|2.72|4.1|2.3|0
1653075000000|2022-05-20 19:30:00|4.52|2.72|4.76|2.96|4.79|2.99|4.34|2.54|0
1653075300000|2022-05-20 19:35:00|4.73|2.93|4.99|3.19|5.2|3.4|4.67|2.87|0
1653075600000|2022-05-20 19:40:00|5|3.2|4.67|2.87|5.43|3.63|4.66|2.86|0
1653075900000|2022-05-20 19:45:00|4.69|2.89|4.77|2.97|4.8|3|4.41|2.61|0
1653076200000|2022-05-20 19:50:00|4.83|3.03|4.91|3.11|5.06|3.26|4.69|2.89|0
1653076500000|2022-05-20 19:55:00|4.89|3.09|5.11|3.31|5.17|3.37|4.81|3.01|0
1653076800000|2022-05-20 20:00:00|5.08|3.28|5.22|3.42|5.27|3.47|5.08|3.28|0
1653077100000|2022-05-20 20:05:00|5.26|3.46|5.08|3.28|5.28|3.48|5.05|3.25|0
1653077400000|2022-05-20 20:10:00|5.09|3.29|5.17|3.37|5.17|3.37|5.01|3.21|0
1653289500000|2022-05-23 07:05:00|6.54|4.74|6.65|4.85|6.65|4.85|6.44|4.64|0
1653289800000|2022-05-23 07:10:00|6.66|4.86|6.61|4.81|6.72|4.92|6.5|4.7|0
1653290100000|2022-05-23 07:15:00|6.62|4.82|6.63|4.83|6.66|4.86|6.52|4.72|0
1653290400000|2022-05-23 07:20:00|6.62|4.82|6.52|4.72|6.65|4.85|6.46|4.66|0
1653290700000|2022-05-23 07:25:00|6.49|4.69|6.52|4.72|6.62|4.82|6.49|4.69|0
1653291000000|2022-05-23 07:30:00|6.49|4.69|6.53|4.73|6.66|4.86|6.35|4.55|0
1653291300000|2022-05-23 07:35:00|6.54|4.74|6.48|4.68|6.58|4.78|6.41|4.61|0
1653291600000|2022-05-23 07:40:00|6.49|4.69|6.19|4.39|6.49|4.69|6.19|4.39|0
1653291900000|2022-05-23 07:45:00|6.18|4.38|6.26|4.46|6.3|4.5|6.18|4.38|0
1653292200000|2022-05-23 07:50:00|6.27|4.47|6.37|4.57|6.37|4.57|6.27|4.47|0
1653292500000|2022-05-23 07:55:00|6.36|4.56|6.42|4.62|6.45|4.65|6.35|4.55|0
1653292800000|2022-05-23 08:00:00|6.43|4.63|6.21|4.41|6.68|4.88|6.21|4.41|0
1653293100000|2022-05-23 08:05:00|6.22|4.42|6.08|4.28|6.24|4.44|6.06|4.26|0
1653293400000|2022-05-23 08:10:00|6.07|4.27|5.81|4.01|6.13|4.33|5.81|4.01|0
1653293700000|2022-05-23 08:15:00|5.79|3.99|5.62|3.82|5.81|4.01|5.62|3.82|0
1653294000000|2022-05-23 08:20:00|5.61|3.81|5.79|3.99|5.8|4|5.61|3.81|0
1653294300000|2022-05-23 08:25:00|5.78|3.98|5.86|4.06|5.89|4.09|5.76|3.96|0
1653294600000|2022-05-23 08:30:00|5.85|4.05|5.67|3.87|5.87|4.07|5.67|3.87|0
1653294900000|2022-05-23 08:35:00|5.66|3.86|5.56|3.76|5.66|3.86|5.5|3.7|0
1653295200000|2022-05-23 08:40:00|5.55|3.75|6.06|4.26|6.13|4.33|5.35|3.55|0
1653295500000|2022-05-23 08:45:00|6.05|4.25|6.11|4.31|6.16|4.36|6|4.2|0
1653295800000|2022-05-23 08:50:00|6.1|4.3|6.16|4.36|6.21|4.41|6.05|4.25|0
1653296100000|2022-05-23 08:55:00|6.18|4.38|6.23|4.43|6.29|4.49|6.16|4.36|0
1653296400000|2022-05-23 09:00:00|6.25|4.45|6.2|4.4|6.28|4.48|6.07|4.27|0
1653296700000|2022-05-23 09:05:00|6.18|4.38|6.17|4.37|6.26|4.46|6.11|4.31|0
1653297000000|2022-05-23 09:10:00|6.15|4.35|6.24|4.44|6.31|4.51|6.15|4.35|0
1653297300000|2022-05-23 09:15:00|6.22|4.42|6.23|4.43|6.24|4.44|6.09|4.29|0
1653297600000|2022-05-23 09:20:00|6.24|4.44|6.3|4.5|6.32|4.52|6.23|4.43|0
1653297900000|2022-05-23 09:25:00|6.28|4.48|6.47|4.67|6.49|4.69|6.28|4.48|0
1653298200000|2022-05-23 09:30:00|6.49|4.69|6.51|4.71|6.55|4.75|6.44|4.64|0
1653298500000|2022-05-23 09:35:00|6.5|4.7|6.64|4.84|6.72|4.92|6.49|4.69|0
1653298800000|2022-05-23 09:40:00|6.62|4.82|6.58|4.78|6.66|4.86|6.56|4.76|0
1653299100000|2022-05-23 09:45:00|6.57|4.77|6.45|4.65|6.58|4.78|6.43|4.63|0
1653299400000|2022-05-23 09:50:00|6.44|4.64|6.47|4.67|6.54|4.74|6.44|4.64|0
1653299700000|2022-05-23 09:55:00|6.44|4.64|6.35|4.55|6.45|4.65|6.25|4.45|0
1653300000000|2022-05-23 10:00:00|6.36|4.56|6.35|4.55|6.39|4.59|6.31|4.51|0
1653300300000|2022-05-23 10:05:00|6.36|4.56|6.38|4.58|6.41|4.61|6.3|4.5|0
1653300600000|2022-05-23 10:10:00|6.4|4.6|6.56|4.76|6.57|4.77|6.38|4.58|0
1653300900000|2022-05-23 10:15:00|6.55|4.75|6.44|4.64|6.56|4.76|6.44|4.64|0
1653301200000|2022-05-23 10:20:00|6.42|4.62|6.41|4.61|6.46|4.66|6.35|4.55|0
1653301500000|2022-05-23 10:25:00|6.4|4.6|6.54|4.74|6.55|4.75|6.4|4.6|0
1653301800000|2022-05-23 10:30:00|6.56|4.76|6.68|4.88|6.68|4.88|6.55|4.75|0
1653302100000|2022-05-23 10:35:00|6.7|4.9|6.72|4.92|6.73|4.93|6.6|4.8|0
1653302400000|2022-05-23 10:40:00|6.73|4.93|6.77|4.97|6.81|5.01|6.65|4.85|0
1653302700000|2022-05-23 10:45:00|6.78|4.98|6.85|5.05|6.98|5.18|6.74|4.94|0
1653303000000|2022-05-23 10:50:00|6.86|5.06|6.96|5.16|6.97|5.17|6.79|4.99|0
1653303300000|2022-05-23 10:55:00|6.97|5.17|7.24|5.44|7.3|5.5|6.96|5.16|0
1653303600000|2022-05-23 11:00:00|7.22|5.42|7.14|5.34|7.22|5.42|7.1|5.3|0
1653303900000|2022-05-23 11:05:00|7.13|5.33|7.13|5.33|7.15|5.35|7.07|5.27|0
1653304200000|2022-05-23 11:10:00|7.15|5.35|7.24|5.44|7.3|5.5|7.12|5.32|0
1653304500000|2022-05-23 11:15:00|7.23|5.43|6.91|5.11|7.24|5.44|6.88|5.08|0
1653304800000|2022-05-23 11:20:00|6.92|5.12|6.71|4.91|6.92|5.12|6.67|4.87|0
1653305100000|2022-05-23 11:25:00|6.7|4.9|6.79|4.99|6.83|5.03|6.7|4.9|0
1653305400000|2022-05-23 11:30:00|6.78|4.98|6.68|4.88|6.79|4.99|6.68|4.88|0
1653305700000|2022-05-23 11:35:00|6.67|4.87|6.55|4.75|6.68|4.88|6.48|4.68|0
1653306000000|2022-05-23 11:40:00|6.54|4.74|6.69|4.89|6.73|4.93|6.53|4.73|0
1653306300000|2022-05-23 11:45:00|6.68|4.88|6.53|4.73|6.69|4.89|6.48|4.68|0
1653306600000|2022-05-23 11:50:00|6.52|4.72|6.6|4.8|6.69|4.89|6.52|4.72|0
1653306900000|2022-05-23 11:55:00|6.61|4.81|6.69|4.89|6.69|4.89|6.57|4.77|0
1653307200000|2022-05-23 12:00:00|6.71|4.91|6.87|5.07|6.91|5.11|6.71|4.91|0
1653307500000|2022-05-23 12:05:00|6.89|5.09|6.9|5.1|6.98|5.18|6.88|5.08|0
1653307800000|2022-05-23 12:10:00|6.86|5.06|6.85|5.05|6.92|5.12|6.77|4.97|0
1653308100000|2022-05-23 12:15:00|6.84|5.04|6.91|5.11|6.94|5.14|6.8|5|0
1653308400000|2022-05-23 12:20:00|6.92|5.12|6.86|5.06|6.95|5.15|6.8|5|0
1653308700000|2022-05-23 12:25:00|6.85|5.05|6.71|4.91|6.85|5.05|6.66|4.86|0
1653309000000|2022-05-23 12:30:00|6.72|4.92|6.54|4.74|6.74|4.94|6.48|4.68|0
1653309300000|2022-05-23 12:35:00|6.52|4.72|6.66|4.86|6.67|4.87|6.52|4.72|0
1653309600000|2022-05-23 12:40:00|6.64|4.84|6.56|4.76|6.72|4.92|6.56|4.76|0
1653309900000|2022-05-23 12:45:00|6.54|4.74|6.51|4.71|6.64|4.84|6.46|4.66|0
1653310200000|2022-05-23 12:50:00|6.53|4.73|6.46|4.66|6.61|4.81|6.46|4.66|0
1653310500000|2022-05-23 12:55:00|6.47|4.67|6.55|4.75|6.58|4.78|6.46|4.66|0
1653310800000|2022-05-23 13:00:00|6.56|4.76|6.62|4.82|6.64|4.84|6.45|4.65|0
1653311100000|2022-05-23 13:05:00|6.63|4.83|6.71|4.91|6.72|4.92|6.59|4.79|0
1653311400000|2022-05-23 13:10:00|6.72|4.92|6.8|5|6.82|5.02|6.72|4.92|0
1653311700000|2022-05-23 13:15:00|6.81|5.01|6.76|4.96|6.87|5.07|6.66|4.86|0
1653312000000|2022-05-23 13:20:00|6.77|4.97|6.77|4.97|6.79|4.99|6.67|4.87|0
1653312300000|2022-05-23 13:25:00|6.76|4.96|6.45|4.65|6.76|4.96|6.45|4.65|0
1653312600000|2022-05-23 13:30:00|6.51|4.71|6.49|4.69|6.58|4.78|6.22|4.42|0
1653312900000|2022-05-23 13:35:00|6.53|4.73|6.04|4.24|6.54|4.74|5.94|4.14|0
1653313200000|2022-05-23 13:40:00|6.06|4.26|6.56|4.76|6.6|4.8|5.88|4.08|0
1653313500000|2022-05-23 13:45:00|6.59|4.79|6.92|5.12|7.06|5.26|6.45|4.65|0
1653313800000|2022-05-23 13:50:00|6.89|5.09|6.51|4.71|7.06|5.26|6.51|4.71|0
1653314100000|2022-05-23 13:55:00|6.56|4.76|6.25|4.45|6.66|4.86|6.19|4.39|0
1653314400000|2022-05-23 14:00:00|6.23|4.43|5.86|4.06|6.26|4.46|5.65|3.85|0
1653314700000|2022-05-23 14:05:00|5.9|4.1|5.85|4.05|6.32|4.52|5.81|4.01|0
1653315000000|2022-05-23 14:10:00|5.83|4.03|6.16|4.36|6.27|4.47|5.81|4.01|0
1653315300000|2022-05-23 14:15:00|6.2|4.4|6.45|4.65|6.59|4.79|6.06|4.26|0
1653315600000|2022-05-23 14:20:00|6.43|4.63|6.48|4.68|6.6|4.8|6.17|4.37|0
1653315900000|2022-05-23 14:25:00|6.51|4.71|6.6|4.8|6.63|4.83|5.85|4.05|0
1653316200000|2022-05-23 14:30:00|6.67|4.87|6.62|4.82|6.76|4.96|6.44|4.64|0
1653316500000|2022-05-23 14:35:00|6.63|4.83|6.69|4.89|6.79|4.99|6.49|4.69|0
1653316800000|2022-05-23 14:40:00|6.71|4.91|6.59|4.79|6.85|5.05|6.5|4.7|0
1653317100000|2022-05-23 14:45:00|6.66|4.86|6.61|4.81|6.95|5.15|6.37|4.57|0
1653317400000|2022-05-23 14:50:00|6.58|4.78|6.46|4.66|6.68|4.88|6.14|4.34|0
1653317700000|2022-05-23 14:55:00|6.45|4.65|6.54|4.74|6.6|4.8|6.36|4.56|0
1653318000000|2022-05-23 15:00:00|6.58|4.78|7.09|5.29|7.13|5.33|6.41|4.61|0
1653318300000|2022-05-23 15:05:00|7.1|5.3|7.04|5.24|7.17|5.37|7.01|5.21|0
1653318600000|2022-05-23 15:10:00|7.07|5.27|7.36|5.56|7.36|5.56|6.68|4.88|0
1653318900000|2022-05-23 15:15:00|7.37|5.57|7.2|5.4|7.46|5.66|7.16|5.36|0
1653319200000|2022-05-23 15:20:00|7.18|5.38|7.29|5.49|7.35|5.55|7.08|5.28|0
1653319500000|2022-05-23 15:25:00|7.28|5.48|7.4|5.6|7.41|5.61|7.16|5.36|0
1653319800000|2022-05-23 15:30:00|7.39|5.59|7.77|5.97|7.82|6.02|7.34|5.54|0
1653320100000|2022-05-23 15:35:00|7.79|5.99|7.81|6.01|7.82|6.02|7.62|5.82|0
1653320400000|2022-05-23 15:40:00|7.85|6.05|7.65|5.85|7.99|6.19|7.61|5.81|0
1653320700000|2022-05-23 15:45:00|7.64|5.84|7.45|5.65|7.74|5.94|7.3|5.5|0
1653321000000|2022-05-23 15:50:00|7.48|5.68|7.54|5.74|7.6|5.8|7.4|5.6|0
1653321300000|2022-05-23 15:55:00|7.55|5.75|7.58|5.78|7.74|5.94|7.53|5.73|0
1653321600000|2022-05-23 16:00:00|7.56|5.76|7.88|6.08|7.88|6.08|7.5|5.7|0
1653321900000|2022-05-23 16:05:00|7.86|6.06|7.79|5.99|7.88|6.08|7.56|5.76|0
1653322200000|2022-05-23 16:10:00|7.78|5.98|7.62|5.82|7.78|5.98|7.57|5.77|0
1653322500000|2022-05-23 16:15:00|7.65|5.85|7.54|5.74|7.73|5.93|7.4|5.6|0
1653322800000|2022-05-23 16:20:00|7.52|5.72|7.68|5.88|7.75|5.95|7.51|5.71|0
1653323100000|2022-05-23 16:25:00|7.69|5.89|7.41|5.61|7.69|5.89|7.36|5.56|0
1653323400000|2022-05-23 16:30:00|7.43|5.63|7.32|5.52|7.43|5.63|7.15|5.35|0
1653323700000|2022-05-23 16:35:00|7.34|5.54|7.53|5.73|7.53|5.73|7.26|5.46|0
1653324000000|2022-05-23 16:40:00|7.54|5.74|7.26|5.46|7.58|5.78|7.13|5.33|0
1653324300000|2022-05-23 16:45:00|7.28|5.48|6.92|5.12|7.32|5.52|6.89|5.09|0
1653324600000|2022-05-23 16:50:00|6.93|5.13|6.8|5|6.99|5.19|6.75|4.95|0
1653324900000|2022-05-23 16:55:00|6.83|5.03|7|5.2|7|5.2|6.72|4.92|0
1653325200000|2022-05-23 17:00:00|6.98|5.18|6.79|4.99|7|5.2|6.79|4.99|0
1653325500000|2022-05-23 17:05:00|6.77|4.97|6.82|5.02|6.86|5.06|6.67|4.87|0
1653325800000|2022-05-23 17:10:00|6.8|5|6.85|5.05|6.91|5.11|6.71|4.91|0
1653326100000|2022-05-23 17:15:00|6.84|5.04|6.53|4.73|6.84|5.04|6.37|4.57|0
1653326400000|2022-05-23 17:20:00|6.51|4.71|6.57|4.77|6.59|4.79|6.3|4.5|0
1653326700000|2022-05-23 17:25:00|6.56|4.76|6.67|4.87|6.71|4.91|6.56|4.76|0
1653327000000|2022-05-23 17:30:00|6.68|4.88|6.86|5.06|6.99|5.19|6.54|4.74|0
1653327300000|2022-05-23 17:35:00|6.81|5.01|6.92|5.12|7|5.2|6.81|5.01|0
1653327600000|2022-05-23 17:40:00|6.93|5.13|7.02|5.22|7.08|5.28|6.88|5.08|0
1653327900000|2022-05-23 17:45:00|7.03|5.23|7.24|5.44|7.34|5.54|6.97|5.17|0
1653328200000|2022-05-23 17:50:00|7.25|5.45|7.09|5.29|7.27|5.47|7.06|5.26|0
1653328500000|2022-05-23 17:55:00|7.11|5.31|7.29|5.49|7.29|5.49|7.11|5.31|0
1653328800000|2022-05-23 18:00:00|7.32|5.52|7.2|5.4|7.44|5.64|7.1|5.3|0
1653329100000|2022-05-23 18:05:00|7.21|5.41|7.3|5.5|7.36|5.56|7.12|5.32|0
1653329400000|2022-05-23 18:10:00|7.32|5.52|7.48|5.68|7.51|5.71|7.31|5.51|0
1653329700000|2022-05-23 18:15:00|7.47|5.67|7.49|5.69|7.5|5.7|7.36|5.56|0
1653330000000|2022-05-23 18:20:00|7.5|5.7|7.35|5.55|7.7|5.9|7.26|5.46|0
1653330300000|2022-05-23 18:25:00|7.34|5.54|7.24|5.44|7.39|5.59|7.16|5.36|0
1653330600000|2022-05-23 18:30:00|7.26|5.46|7.25|5.45|7.34|5.54|7.15|5.35|0
1653330900000|2022-05-23 18:35:00|7.24|5.44|7.29|5.49|7.35|5.55|7.2|5.4|0
1653331200000|2022-05-23 18:40:00|7.28|5.48|7.57|5.77|7.57|5.77|7.17|5.37|0
1653331500000|2022-05-23 18:45:00|7.58|5.78|7.15|5.35|7.6|5.8|7.06|5.26|0
1653331800000|2022-05-23 18:50:00|7.17|5.37|7.13|5.33|7.29|5.49|6.97|5.17|0
1653332100000|2022-05-23 18:55:00|7.16|5.36|6.99|5.19|7.17|5.37|6.93|5.13|0
1653332400000|2022-05-23 19:00:00|7|5.2|7.2|5.4|7.25|5.45|6.97|5.17|0
1653332700000|2022-05-23 19:05:00|7.23|5.43|7.39|5.59|7.4|5.6|7.13|5.33|0
1653333000000|2022-05-23 19:10:00|7.56|5.76|7.17|5.37|7.56|5.76|7.05|5.25|0
1653333300000|2022-05-23 19:15:00|7.16|5.36|7.3|5.5|7.31|5.51|7.09|5.29|0
1653333600000|2022-05-23 19:20:00|7.31|5.51|7.06|5.26|7.39|5.59|6.93|5.13|0
1653333900000|2022-05-23 19:25:00|7.03|5.23|7.13|5.33|7.21|5.41|6.99|5.19|0
1653334200000|2022-05-23 19:30:00|7.15|5.35|7.3|5.5|7.38|5.58|7.07|5.27|0
1653334500000|2022-05-23 19:35:00|7.31|5.51|6.96|5.16|7.52|5.72|6.96|5.16|0
1653334800000|2022-05-23 19:40:00|6.97|5.17|6.91|5.11|7.09|5.29|6.81|5.01|0
1653335100000|2022-05-23 19:45:00|6.94|5.14|6.71|4.91|6.94|5.14|6.64|4.84|0
1653335400000|2022-05-23 19:50:00|6.92|5.12|7.43|5.63|7.72|5.92|6.82|5.02|0
1653335700000|2022-05-23 19:55:00|7.38|5.58|7.63|5.83|7.81|6.01|7.33|5.53|0
1653336000000|2022-05-23 20:00:00|7.72|5.92|7.75|5.95|7.9|6.1|7.72|5.92|0
1653336300000|2022-05-23 20:05:00|7.76|5.96|8.14|6.34|8.16|6.36|7.76|5.96|0
1653336600000|2022-05-23 20:10:00|8.12|6.32|7.89|6.09|8.14|6.34|7.85|6.05|0
1653336900000|2022-05-23 20:15:00|7.92|6.12|7.99|6.19|8.03|6.23|7.9|6.1|0
1653337200000|2022-05-23 20:20:00|7.97|6.17|7.91|6.11|7.97|6.17|7.89|6.09|0
1653337500000|2022-05-23 20:25:00|7.92|6.12|7.89|6.09|7.95|6.15|7.87|6.07|0
1653337800000|2022-05-23 20:30:00|7.9|6.1|7.89|6.09|7.94|6.14|7.87|6.07|0
1653338100000|2022-05-23 20:35:00|7.9|6.1|7.94|6.14|7.94|6.14|7.87|6.07|0
1653338400000|2022-05-23 20:40:00|7.93|6.13|7.92|6.12|7.96|6.16|7.91|6.11|0
1653338700000|2022-05-23 20:45:00|7.91|6.11|7.92|6.12|7.93|6.13|7.88|6.08|0
1653339000000|2022-05-23 20:50:00|7.93|6.13|7.93|6.13|7.96|6.16|7.93|6.13|0
1653339300000|2022-05-23 20:55:00|7.9|6.1|7.96|6.16|8|6.2|7.9|6.1|0
1653339600000|2022-05-23 21:00:00|7.97|6.17|7.99|6.19|7.99|6.19|7.96|6.16|0
1653339900000|2022-05-23 21:05:00|7.98|6.18|7.88|6.08|7.98|6.18|7.88|6.08|0
1653340200000|2022-05-23 21:10:00|7.9|6.1|7.74|5.94|7.9|6.1|7.73|5.93|0
1653340500000|2022-05-23 21:15:00|7.73|5.93|7.48|5.68|7.73|5.93|7.43|5.63|0
1653340800000|2022-05-23 21:20:00|7.47|5.67|7.4|5.6|7.47|5.67|7.37|5.57|0
1653341100000|2022-05-23 21:25:00|7.39|5.59|7.31|5.51|7.39|5.59|7.27|5.47|0
1653341400000|2022-05-23 21:30:00|7.33|5.53|7.18|5.38|7.33|5.53|7.18|5.38|0
1653341700000|2022-05-23 21:35:00|7.2|5.4|7.11|5.31|7.21|5.41|7.11|5.31|0
1653342000000|2022-05-23 21:40:00|7.12|5.32|7.02|5.22|7.18|5.38|7.02|5.22|0
1653342300000|2022-05-23 21:45:00|7.03|5.23|7.24|5.44|7.28|5.48|7.01|5.21|0
1653342600000|2022-05-23 21:50:00|7.25|5.45|7.14|5.34|7.25|5.45|7.1|5.3|0
1653342900000|2022-05-23 21:55:00|7.15|5.35|7.11|5.31|7.21|5.41|7.11|5.31|0
1653343200000|2022-05-23 22:00:00|6.78|4.98|6.22|4.42|6.78|4.98|6.06|4.26|0
1653343500000|2022-05-23 22:05:00|6.23|4.43|6.3|4.5|6.37|4.57|6.15|4.35|0
1653343800000|2022-05-23 22:10:00|6.32|4.52|6.48|4.68|6.49|4.69|6.26|4.46|0
1653344100000|2022-05-23 22:15:00|6.5|4.7|6.38|4.58|6.53|4.73|6.33|4.53|0
1653344400000|2022-05-23 22:20:00|6.39|4.59|6.26|4.46|6.41|4.61|6.22|4.42|0
1653344700000|2022-05-23 22:25:00|6.25|4.45|6.33|4.53|6.41|4.61|6.25|4.45|0
1653345000000|2022-05-23 22:30:00|6.34|4.54|6.48|4.68|6.49|4.69|6.27|4.47|0
1653345300000|2022-05-23 22:35:00|6.49|4.69|6.4|4.6|6.49|4.69|6.38|4.58|0
1653345600000|2022-05-23 22:40:00|6.41|4.61|6.45|4.65|6.47|4.67|6.39|4.59|0
1653345900000|2022-05-23 22:45:00|6.46|4.66|6.59|4.79|6.59|4.79|6.46|4.66|0
1653346200000|2022-05-23 22:50:00|6.58|4.78|6.5|4.7|6.58|4.78|6.46|4.66|0
1653346500000|2022-05-23 22:55:00|6.51|4.71|6.6|4.8|6.63|4.83|6.51|4.71|0
1653346800000|2022-05-23 23:00:00|6.62|4.82|6.66|4.86|6.67|4.87|6.6|4.8|0
1653347100000|2022-05-23 23:05:00|6.65|4.85|6.7|4.9|6.7|4.9|6.63|4.83|0
1653347400000|2022-05-23 23:10:00|6.69|4.89|6.62|4.82|6.7|4.9|6.61|4.81|0
1653347700000|2022-05-23 23:15:00|6.61|4.81|6.45|4.65|6.63|4.83|6.42|4.62|0
1653348000000|2022-05-23 23:20:00|6.47|4.67|6.48|4.68|6.49|4.69|6.45|4.65|0
1653348300000|2022-05-23 23:25:00|6.47|4.67|6.44|4.64|6.54|4.74|6.44|4.64|0
1653348600000|2022-05-23 23:30:00|6.43|4.63|6.49|4.69|6.49|4.69|6.43|4.63|0
1653348900000|2022-05-23 23:35:00|6.48|4.68|6.54|4.74|6.55|4.75|6.48|4.68|0
1653349200000|2022-05-23 23:40:00|6.55|4.75|6.65|4.85|6.65|4.85|6.55|4.75|0
1653349500000|2022-05-23 23:45:00|6.64|4.84|6.65|4.85|6.65|4.85|6.59|4.79|0
1653349800000|2022-05-23 23:50:00|6.64|4.84|6.66|4.86|6.76|4.96|6.63|4.83|0
1653350100000|2022-05-23 23:55:00|6.67|4.87|6.7|4.9|6.75|4.95|6.65|4.85|0
1653350400000|2022-05-24 00:00:00|6.69|4.89|6.54|4.74|6.69|4.89|6.45|4.65|0
1653350700000|2022-05-24 00:05:00|6.55|4.75|6.64|4.84|6.65|4.85|6.53|4.73|0
1653351000000|2022-05-24 00:10:00|6.65|4.85|6.63|4.83|6.7|4.9|6.6|4.8|0
1653351300000|2022-05-24 00:15:00|6.66|4.86|6.66|4.86|6.78|4.98|6.63|4.83|0
1653351600000|2022-05-24 00:20:00|6.65|4.85|6.59|4.79|6.67|4.87|6.55|4.75|0
1653351900000|2022-05-24 00:25:00|6.58|4.78|6.52|4.72|6.59|4.79|6.52|4.72|0
1653352200000|2022-05-24 00:30:00|6.51|4.71|6.76|4.96|6.77|4.97|6.5|4.7|0
1653352500000|2022-05-24 00:35:00|6.75|4.95|6.81|5.01|6.81|5.01|6.74|4.94|0
1653352800000|2022-05-24 00:40:00|6.8|5|6.75|4.95|6.83|5.03|6.7|4.9|0
1653353100000|2022-05-24 00:45:00|6.73|4.93|6.79|4.99|6.8|5|6.68|4.88|0
1653353400000|2022-05-24 00:50:00|6.78|4.98|6.77|4.97|6.81|5.01|6.75|4.95|0
1653353700000|2022-05-24 00:55:00|6.75|4.95|6.7|4.9|6.75|4.95|6.69|4.89|0
1653354000000|2022-05-24 01:00:00|6.69|4.89|6.7|4.9|6.73|4.93|6.68|4.88|0
1653354300000|2022-05-24 01:05:00|6.71|4.91|6.73|4.93|6.77|4.97|6.58|4.78|0
1653354600000|2022-05-24 01:10:00|6.74|4.94|6.64|4.84|6.77|4.97|6.62|4.82|0
1653354900000|2022-05-24 01:15:00|6.62|4.82|6.58|4.78|6.64|4.84|6.5|4.7|0
1653355200000|2022-05-24 01:20:00|6.57|4.77|6.57|4.77|6.62|4.82|6.54|4.74|0
1653355500000|2022-05-24 01:25:00|6.56|4.76|6.62|4.82|6.66|4.86|6.56|4.76|0
1653355800000|2022-05-24 01:30:00|6.61|4.81|6.63|4.83|6.64|4.84|6.58|4.78|0
1653356100000|2022-05-24 01:35:00|6.64|4.84|6.69|4.89|6.71|4.91|6.6|4.8|0
1653356400000|2022-05-24 01:40:00|6.7|4.9|6.74|4.94|6.78|4.98|6.7|4.9|0
1653356700000|2022-05-24 01:45:00|6.76|4.96|6.74|4.94|6.76|4.96|6.71|4.91|0
1653357000000|2022-05-24 01:50:00|6.73|4.93|6.81|5.01|6.81|5.01|6.68|4.88|0
1653357300000|2022-05-24 01:55:00|6.82|5.02|6.67|4.87|6.82|5.02|6.67|4.87|0
1653357600000|2022-05-24 02:00:00|6.68|4.88|6.64|4.84|6.7|4.9|6.57|4.77|0
1653357900000|2022-05-24 02:05:00|6.65|4.85|6.62|4.82|6.66|4.86|6.59|4.79|0
1653358200000|2022-05-24 02:10:00|6.61|4.81|6.61|4.81|6.65|4.85|6.59|4.79|0
1653358500000|2022-05-24 02:15:00|6.62|4.82|6.53|4.73|6.62|4.82|6.52|4.72|0
1653358800000|2022-05-24 02:20:00|6.54|4.74|6.57|4.77|6.59|4.79|6.52|4.72|0
1653359100000|2022-05-24 02:25:00|6.58|4.78|6.55|4.75|6.6|4.8|6.53|4.73|0
1653359400000|2022-05-24 02:30:00|6.56|4.76|6.59|4.79|6.59|4.79|6.54|4.74|0
1653359700000|2022-05-24 02:35:00|6.6|4.8|6.56|4.76|6.61|4.81|6.56|4.76|0
1653360000000|2022-05-24 02:40:00|6.57|4.77|6.55|4.75|6.57|4.77|6.52|4.72|0
1653360300000|2022-05-24 02:45:00|6.54|4.74|6.51|4.71|6.54|4.74|6.47|4.67|0
1653360600000|2022-05-24 02:50:00|6.52|4.72|6.55|4.75|6.55|4.75|6.51|4.71|0
1653360900000|2022-05-24 02:55:00|6.54|4.74|6.58|4.78|6.59|4.79|6.54|4.74|0
1653361200000|2022-05-24 03:00:00|6.57|4.77|6.55|4.75|6.59|4.79|6.55|4.75|0
1653361500000|2022-05-24 03:05:00|6.56|4.76|6.59|4.79|6.59|4.79|6.54|4.74|0
1653361800000|2022-05-24 03:10:00|6.6|4.8|6.59|4.79|6.6|4.8|6.57|4.77|0
1653362100000|2022-05-24 03:15:00|6.58|4.78|6.56|4.76|6.59|4.79|6.55|4.75|0
1653362400000|2022-05-24 03:20:00|6.57|4.77|6.5|4.7|6.57|4.77|6.5|4.7|0
1653362700000|2022-05-24 03:25:00|6.51|4.71|6.5|4.7|6.51|4.71|6.47|4.67|0
1653363000000|2022-05-24 03:30:00|6.51|4.71|6.51|4.71|6.53|4.73|6.5|4.7|0
1653363300000|2022-05-24 03:35:00|6.52|4.72|6.51|4.71|6.52|4.72|6.49|4.69|0
1653363600000|2022-05-24 03:40:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1653363900000|2022-05-24 03:45:00|6.51|4.71|6.53|4.73|6.53|4.73|6.5|4.7|0
1653364200000|2022-05-24 03:50:00|6.54|4.74|6.59|4.79|6.6|4.8|6.49|4.69|0
1653364500000|2022-05-24 03:55:00|6.58|4.78|6.61|4.81|6.64|4.84|6.58|4.78|0
1653364800000|2022-05-24 04:00:00|6.6|4.8|6.62|4.82|6.64|4.84|6.6|4.8|0
1653365100000|2022-05-24 04:05:00|6.63|4.83|6.62|4.82|6.64|4.84|6.61|4.81|0
1653365400000|2022-05-24 04:10:00|6.63|4.83|6.58|4.78|6.63|4.83|6.55|4.75|0
1653365700000|2022-05-24 04:15:00|6.57|4.77|6.51|4.71|6.57|4.77|6.51|4.71|0
1653366000000|2022-05-24 04:20:00|6.52|4.72|6.53|4.73|6.55|4.75|6.51|4.71|0
1653366300000|2022-05-24 04:25:00|6.52|4.72|6.52|4.72|6.53|4.73|6.51|4.71|0
1653366600000|2022-05-24 04:30:00|6.51|4.71|6.49|4.69|6.53|4.73|6.47|4.67|0
1653366900000|2022-05-24 04:35:00|6.48|4.68|6.51|4.71|6.52|4.72|6.48|4.68|0
1653367200000|2022-05-24 04:40:00|6.52|4.72|6.47|4.67|6.52|4.72|6.47|4.67|0
1653367500000|2022-05-24 04:45:00|6.46|4.66|6.34|4.54|6.47|4.67|6.33|4.53|0
1653367800000|2022-05-24 04:50:00|6.33|4.53|6.38|4.58|6.41|4.61|6.32|4.52|0
1653368100000|2022-05-24 04:55:00|6.39|4.59|6.35|4.55|6.4|4.6|6.32|4.52|0
1653368400000|2022-05-24 05:00:00|6.34|4.54|6.33|4.53|6.36|4.56|6.25|4.45|0
1653368700000|2022-05-24 05:05:00|6.32|4.52|6.41|4.61|6.41|4.61|6.31|4.51|0
1653369000000|2022-05-24 05:10:00|6.42|4.62|6.24|4.44|6.43|4.63|6.23|4.43|0
1653369300000|2022-05-24 05:15:00|6.15|4.35|6.33|4.53|6.34|4.54|6.15|4.35|0
1653369600000|2022-05-24 05:20:00|6.35|4.55|6.27|4.47|6.35|4.55|6.25|4.45|0
1653369900000|2022-05-24 05:25:00|6.28|4.48|6.18|4.38|6.31|4.51|6.17|4.37|0
1653370200000|2022-05-24 05:30:00|6.19|4.39|6.23|4.43|6.24|4.44|6.15|4.35|0
1653370500000|2022-05-24 05:35:00|6.24|4.44|6.1|4.3|6.26|4.46|5.99|4.19|0
1653370800000|2022-05-24 05:40:00|6.09|4.29|5.95|4.15|6.09|4.29|5.95|4.15|0
1653371100000|2022-05-24 05:45:00|5.94|4.14|5.99|4.19|6.04|4.24|5.94|4.14|0
1653371400000|2022-05-24 05:50:00|5.98|4.18|5.96|4.16|5.99|4.19|5.91|4.11|0
1653371700000|2022-05-24 05:55:00|5.95|4.15|5.97|4.17|5.99|4.19|5.93|4.13|0
1653372000000|2022-05-24 06:00:00|5.96|4.16|6.07|4.27|6.08|4.28|5.88|4.08|0
1653372300000|2022-05-24 06:05:00|6.08|4.28|5.98|4.18|6.1|4.3|5.97|4.17|0
1653372600000|2022-05-24 06:10:00|6|4.2|6|4.2|6.02|4.22|5.95|4.15|0
1653372900000|2022-05-24 06:15:00|6.01|4.21|5.96|4.16|6.05|4.25|5.95|4.15|0
1653373200000|2022-05-24 06:20:00|5.95|4.15|6.01|4.21|6.05|4.25|5.92|4.12|0
1653373500000|2022-05-24 06:25:00|6|4.2|5.99|4.19|6.02|4.22|5.98|4.18|0
1653373800000|2022-05-24 06:30:00|5.97|4.17|5.99|4.19|6.04|4.24|5.97|4.17|0
1653374100000|2022-05-24 06:35:00|5.98|4.18|6.41|4.61|6.66|4.86|5.66|3.86|0
1653374400000|2022-05-24 06:40:00|6.42|4.62|6.37|4.57|6.43|4.63|6.36|4.56|0
1653374700000|2022-05-24 06:45:00|6.36|4.56|6.36|4.56|6.39|4.59|6.31|4.51|0
1653375000000|2022-05-24 06:50:00|6.37|4.57|6.52|4.72|6.53|4.73|6.37|4.57|0
1653375300000|2022-05-24 06:55:00|6.51|4.71|6.52|4.72|6.56|4.76|6.47|4.67|0
1653375600000|2022-05-24 07:00:00|6.54|4.74|6.65|4.85|6.71|4.91|6.52|4.72|0
1653375900000|2022-05-24 07:05:00|6.62|4.82|6.46|4.66|6.62|4.82|6.46|4.66|0
1653376200000|2022-05-24 07:10:00|6.45|4.65|6.88|5.08|6.92|5.12|6.16|4.36|0
1653376500000|2022-05-24 07:15:00|6.89|5.09|6.63|4.83|6.93|5.13|6.59|4.79|0
1653376800000|2022-05-24 07:20:00|6.61|4.81|6.64|4.84|6.69|4.89|6.58|4.78|0
1653377100000|2022-05-24 07:25:00|6.68|4.88|6.6|4.8|6.71|4.91|6.47|4.67|0
1653377400000|2022-05-24 07:30:00|6.64|4.84|6.67|4.87|6.86|5.06|6.63|4.83|0
1653377700000|2022-05-24 07:35:00|6.66|4.86|6.43|4.63|6.68|4.88|6.36|4.56|0
1653378000000|2022-05-24 07:40:00|6.41|4.61|6.28|4.48|6.43|4.63|6.2|4.4|0
1653378300000|2022-05-24 07:45:00|6.27|4.47|6.3|4.5|6.36|4.56|6.19|4.39|0
1653378600000|2022-05-24 07:50:00|6.29|4.49|6.42|4.62|6.42|4.62|6.24|4.44|0
1653378900000|2022-05-24 07:55:00|6.41|4.61|6.61|4.81|6.62|4.82|6.4|4.6|0
1653379200000|2022-05-24 08:00:00|6.6|4.8|6.55|4.75|6.69|4.89|6.5|4.7|0
1653379500000|2022-05-24 08:05:00|6.56|4.76|6.6|4.8|6.62|4.82|6.49|4.69|0
1653379800000|2022-05-24 08:10:00|6.59|4.79|6.69|4.89|6.72|4.92|6.54|4.74|0
1653380100000|2022-05-24 08:15:00|6.68|4.88|6.56|4.76|6.69|4.89|6.48|4.68|0
1653380400000|2022-05-24 08:20:00|6.58|4.78|6.63|4.83|6.65|4.85|6.44|4.64|0
1653380700000|2022-05-24 08:25:00|6.62|4.82|6.64|4.84|6.64|4.84|6.54|4.74|0
1653381000000|2022-05-24 08:30:00|6.63|4.83|6.59|4.79|6.67|4.87|6.55|4.75|0
1653381300000|2022-05-24 08:35:00|6.57|4.77|6.61|4.81|6.61|4.81|6.47|4.67|0
1653381600000|2022-05-24 08:40:00|6.59|4.79|6.46|4.66|6.6|4.8|6.46|4.66|0
1653381900000|2022-05-24 08:45:00|6.45|4.65|6.52|4.72|6.57|4.77|6.44|4.64|0
1653382200000|2022-05-24 08:50:00|6.51|4.71|6.24|4.44|6.51|4.71|6.19|4.39|0
1653382500000|2022-05-24 08:55:00|6.25|4.45|6.24|4.44|6.31|4.51|6.19|4.39|0
1653382800000|2022-05-24 09:00:00|6.25|4.45|6.26|4.46|6.33|4.53|6.25|4.45|0
1653383100000|2022-05-24 09:05:00|6.27|4.47|6.27|4.47|6.3|4.5|6.22|4.42|0
1653383400000|2022-05-24 09:10:00|6.29|4.49|6.35|4.55|6.38|4.58|6.23|4.43|0
1653383700000|2022-05-24 09:15:00|6.36|4.56|6.27|4.47|6.38|4.58|6.27|4.47|0
1653384000000|2022-05-24 09:20:00|6.29|4.49|6.3|4.5|6.36|4.56|6.29|4.49|0
1653384300000|2022-05-24 09:25:00|6.29|4.49|6.42|4.62|6.45|4.65|6.28|4.48|0
1653384600000|2022-05-24 09:30:00|6.43|4.63|6.45|4.65|6.45|4.65|6.35|4.55|0
1653384900000|2022-05-24 09:35:00|6.43|4.63|6.5|4.7|6.51|4.71|6.42|4.62|0
1653385200000|2022-05-24 09:40:00|6.51|4.71|6.48|4.68|6.52|4.72|6.45|4.65|0
1653385500000|2022-05-24 09:45:00|6.49|4.69|6.59|4.79|6.59|4.79|6.47|4.67|0
1653385800000|2022-05-24 09:50:00|6.58|4.78|6.63|4.83|6.65|4.85|6.57|4.77|0
1653386100000|2022-05-24 09:55:00|6.64|4.84|6.66|4.86|6.75|4.95|6.63|4.83|0
1653386400000|2022-05-24 10:00:00|6.67|4.87|6.58|4.78|6.68|4.88|6.54|4.74|0
1653386700000|2022-05-24 10:05:00|6.57|4.77|6.73|4.93|6.74|4.94|6.53|4.73|0
1653387000000|2022-05-24 10:10:00|6.72|4.92|6.7|4.9|6.78|4.98|6.68|4.88|0
1653387300000|2022-05-24 10:15:00|6.71|4.91|6.85|5.05|6.86|5.06|6.7|4.9|0
1653387600000|2022-05-24 10:20:00|6.84|5.04|6.85|5.05|6.95|5.15|6.82|5.02|0
1653387900000|2022-05-24 10:25:00|6.84|5.04|6.87|5.07|6.87|5.07|6.76|4.96|0
1653388200000|2022-05-24 10:30:00|6.85|5.05|6.82|5.02|6.92|5.12|6.82|5.02|0
1653388500000|2022-05-24 10:35:00|6.81|5.01|6.77|4.97|6.81|5.01|6.73|4.93|0
1653388800000|2022-05-24 10:40:00|6.78|4.98|6.77|4.97|6.82|5.02|6.74|4.94|0
1653389100000|2022-05-24 10:45:00|6.78|4.98|6.75|4.95|6.81|5.01|6.72|4.92|0
1653389400000|2022-05-24 10:50:00|6.74|4.94|6.75|4.95|6.78|4.98|6.69|4.89|0
1653389700000|2022-05-24 10:55:00|6.74|4.94|6.72|4.92|6.82|5.02|6.72|4.92|0
1653390000000|2022-05-24 11:00:00|6.74|4.94|6.76|4.96|6.98|5.18|6.74|4.94|0
1653390300000|2022-05-24 11:05:00|6.77|4.97|7.05|5.25|7.05|5.25|6.77|4.97|0
1653390600000|2022-05-24 11:10:00|7.03|5.23|6.93|5.13|7.03|5.23|6.92|5.12|0
1653390900000|2022-05-24 11:15:00|6.92|5.12|7|5.2|7.01|5.21|6.88|5.08|0
1653391200000|2022-05-24 11:20:00|7.01|5.21|6.88|5.08|7.02|5.22|6.88|5.08|0
1653391500000|2022-05-24 11:25:00|6.89|5.09|6.97|5.17|6.99|5.19|6.87|5.07|0
1653391800000|2022-05-24 11:30:00|6.96|5.16|7.02|5.22|7.03|5.23|6.94|5.14|0
1653392100000|2022-05-24 11:35:00|7.01|5.21|6.78|4.98|7.05|5.25|6.75|4.95|0
1653392400000|2022-05-24 11:40:00|6.77|4.97|6.87|5.07|6.89|5.09|6.71|4.91|0
1653392700000|2022-05-24 11:45:00|6.84|5.04|6.79|4.99|6.88|5.08|6.75|4.95|0
1653393000000|2022-05-24 11:50:00|6.8|5|6.69|4.89|6.8|5|6.66|4.86|0
1653393300000|2022-05-24 11:55:00|6.7|4.9|6.69|4.89|6.7|4.9|6.6|4.8|0
1653393600000|2022-05-24 12:00:00|6.7|4.9|6.76|4.96|6.76|4.96|6.59|4.79|0
1653393900000|2022-05-24 12:05:00|6.75|4.95|6.49|4.69|6.75|4.95|6.46|4.66|0
1653394200000|2022-05-24 12:10:00|6.5|4.7|6.56|4.76|6.61|4.81|6.5|4.7|0
1653394500000|2022-05-24 12:15:00|6.55|4.75|6.58|4.78|6.6|4.8|6.51|4.71|0
1653394800000|2022-05-24 12:20:00|6.59|4.79|6.51|4.71|6.59|4.79|6.47|4.67|0
1653395100000|2022-05-24 12:25:00|6.5|4.7|6.61|4.81|6.67|4.87|6.5|4.7|0
1653395400000|2022-05-24 12:30:00|6.63|4.83|6.72|4.92|6.78|4.98|6.54|4.74|0
1653395700000|2022-05-24 12:35:00|6.71|4.91|6.81|5.01|6.89|5.09|6.68|4.88|0
1653396000000|2022-05-24 12:40:00|6.8|5|6.83|5.03|6.92|5.12|6.8|5|0
1653396300000|2022-05-24 12:45:00|6.84|5.04|6.9|5.1|6.91|5.11|6.82|5.02|0
1653396600000|2022-05-24 12:50:00|6.91|5.11|6.87|5.07|6.99|5.19|6.87|5.07|0
1653396900000|2022-05-24 12:55:00|6.88|5.08|6.85|5.05|6.92|5.12|6.82|5.02|0
1653397200000|2022-05-24 13:00:00|6.86|5.06|6.77|4.97|6.88|5.08|6.69|4.89|0
1653397500000|2022-05-24 13:05:00|6.76|4.96|6.74|4.94|6.82|5.02|6.7|4.9|0
1653397800000|2022-05-24 13:10:00|6.73|4.93|6.83|5.03|6.84|5.04|6.73|4.93|0
1653398100000|2022-05-24 13:15:00|6.84|5.04|6.83|5.03|6.89|5.09|6.78|4.98|0
1653398400000|2022-05-24 13:20:00|6.82|5.02|6.88|5.08|6.95|5.15|6.82|5.02|0
1653398700000|2022-05-24 13:25:00|6.86|5.06|6.66|4.86|6.86|5.06|6.63|4.83|0
1653399000000|2022-05-24 13:30:00|6.69|4.89|6.53|4.73|7.02|5.22|6.41|4.61|0
1653399300000|2022-05-24 13:35:00|6.48|4.68|5.96|4.16|6.57|4.77|5.93|4.13|0
1653399600000|2022-05-24 13:40:00|5.92|4.12|6.26|4.46|6.36|4.56|5.91|4.11|0
1653399900000|2022-05-24 13:45:00|6.2|4.4|6.15|4.35|6.46|4.66|6.09|4.29|0
1653400200000|2022-05-24 13:50:00|6.14|4.34|6.09|4.29|6.43|4.63|6.07|4.27|0
1653400500000|2022-05-24 13:55:00|6.12|4.32|5.91|4.11|6.14|4.34|5.91|4.11|0
1653400800000|2022-05-24 14:00:00|5.89|4.09|5.96|4.16|6.1|4.3|5.57|3.77|0
1653401100000|2022-05-24 14:05:00|5.94|4.14|5.69|3.89|6.05|4.25|5.66|3.86|0
1653401400000|2022-05-24 14:10:00|5.72|3.92|5.42|3.62|5.75|3.95|5.38|3.58|0
1653401700000|2022-05-24 14:15:00|5.37|3.57|5.18|3.38|5.42|3.62|5.14|3.34|0
1653402000000|2022-05-24 14:20:00|5.17|3.37|5.35|3.55|5.55|3.75|5.17|3.37|0
1653402300000|2022-05-24 14:25:00|5.33|3.53|6.26|4.46|6.26|4.46|5.26|3.46|0
1653402600000|2022-05-24 14:30:00|6.22|4.42|6|4.2|6.22|4.42|5.96|4.16|0
1653402900000|2022-05-24 14:35:00|5.97|4.17|6.08|4.28|6.2|4.4|5.91|4.11|0
1653403200000|2022-05-24 14:40:00|6.04|4.24|6.02|4.22|6.21|4.41|5.85|4.05|0
1653403500000|2022-05-24 14:45:00|6|4.2|5.66|3.86|6.17|4.37|5.65|3.85|0
1653403800000|2022-05-24 14:50:00|5.65|3.85|5.69|3.89|5.82|4.02|5.59|3.79|0
1653404100000|2022-05-24 14:55:00|5.68|3.88|5.92|4.12|5.93|4.13|5.64|3.84|0
1653404400000|2022-05-24 15:00:00|5.91|4.11|5.85|4.05|6.09|4.29|5.85|4.05|0
1653404700000|2022-05-24 15:05:00|5.82|4.02|5.88|4.08|5.99|4.19|5.76|3.96|0
1653405000000|2022-05-24 15:10:00|5.89|4.09|5.77|3.97|5.94|4.14|5.72|3.92|0
1653405300000|2022-05-24 15:15:00|5.79|3.99|5.7|3.9|6.09|4.29|5.66|3.86|0
1653405600000|2022-05-24 15:20:00|5.69|3.89|5.83|4.03|5.92|4.12|5.59|3.79|0
1653405900000|2022-05-24 15:25:00|5.85|4.05|5.97|4.17|5.98|4.18|5.78|3.98|0
1653406200000|2022-05-24 15:30:00|5.98|4.18|5.93|4.13|6.06|4.26|5.79|3.99|0
1653406500000|2022-05-24 15:35:00|5.92|4.12|5.91|4.11|6.01|4.21|5.79|3.99|0
1653406800000|2022-05-24 15:40:00|5.92|4.12|6.21|4.41|6.22|4.42|5.88|4.08|0
1653407100000|2022-05-24 15:45:00|6.19|4.39|6|4.2|6.9|5.1|5.91|4.11|0
1653407400000|2022-05-24 15:50:00|6.02|4.22|5.81|4.01|6.02|4.22|5.79|3.99|0
1653407700000|2022-05-24 15:55:00|5.84|4.04|5.89|4.09|6.13|4.33|5.79|3.99|0
1653408000000|2022-05-24 16:00:00|5.88|4.08|5.9|4.1|5.94|4.14|5.72|3.92|0
1653408300000|2022-05-24 16:05:00|5.87|4.07|6.12|4.32|6.12|4.32|5.8|4|0
1653408600000|2022-05-24 16:10:00|6.11|4.31|6.16|4.36|6.17|4.37|5.89|4.09|0
1653408900000|2022-05-24 16:15:00|6.18|4.38|6.11|4.31|6.51|4.71|6.05|4.25|0
1653409200000|2022-05-24 16:20:00|6.09|4.29|6.33|4.53|6.41|4.61|6.07|4.27|0
1653409500000|2022-05-24 16:25:00|6.36|4.56|6.21|4.41|6.42|4.62|6.18|4.38|0
1653409800000|2022-05-24 16:30:00|6.2|4.4|5.96|4.16|6.31|4.51|5.94|4.14|0
1653410100000|2022-05-24 16:35:00|5.97|4.17|5.73|3.93|6|4.2|5.7|3.9|0
1653410400000|2022-05-24 16:40:00|5.75|3.95|5.74|3.94|5.82|4.02|5.72|3.92|0
1653410700000|2022-05-24 16:45:00|5.73|3.93|6.19|4.39|6.24|4.44|5.69|3.89|0
1653411000000|2022-05-24 16:50:00|6.2|4.4|6.19|4.39|6.25|4.45|6.11|4.31|0
1653411300000|2022-05-24 16:55:00|6.23|4.43|6.36|4.56|6.56|4.76|6.23|4.43|0
1653411600000|2022-05-24 17:00:00|6.27|4.47|5.88|4.08|6.3|4.5|5.88|4.08|0
1653411900000|2022-05-24 17:05:00|5.86|4.06|5.98|4.18|6.05|4.25|5.86|4.06|0
1653412200000|2022-05-24 17:10:00|5.96|4.16|6.03|4.23|6.11|4.31|5.92|4.12|0
1653412500000|2022-05-24 17:15:00|6.02|4.22|6.11|4.31|6.24|4.44|5.94|4.14|0
1653412800000|2022-05-24 17:20:00|6.13|4.33|6.05|4.25|6.14|4.34|5.94|4.14|0
1653413100000|2022-05-24 17:25:00|6.04|4.24|6.28|4.48|6.32|4.52|5.98|4.18|0
1653413400000|2022-05-24 17:30:00|6.23|4.43|6.14|4.34|6.24|4.44|6|4.2|0
1653413700000|2022-05-24 17:35:00|6.17|4.37|6.47|4.67|6.5|4.7|6.12|4.32|0
1653414000000|2022-05-24 17:40:00|6.48|4.68|6.51|4.71|6.89|5.09|6.48|4.68|0
1653414300000|2022-05-24 17:45:00|6.49|4.69|6.54|4.74|6.76|4.96|6.4|4.6|0
1653414600000|2022-05-24 17:50:00|6.57|4.77|6.65|4.85|6.74|4.94|6.49|4.69|0
1653414900000|2022-05-24 17:55:00|6.68|4.88|6.62|4.82|6.81|5.01|6.56|4.76|0
1653415200000|2022-05-24 18:00:00|6.66|4.86|6.35|4.55|6.68|4.88|6.35|4.55|0
1653415500000|2022-05-24 18:05:00|6.38|4.58|6.88|5.08|6.97|5.17|6.34|4.54|0
1653415800000|2022-05-24 18:10:00|6.87|5.07|6.94|5.14|7.29|5.49|6.85|5.05|0
1653416100000|2022-05-24 18:15:00|6.95|5.15|6.32|4.52|7.01|5.21|6.22|4.42|0
1653416400000|2022-05-24 18:20:00|6.3|4.5|7.03|5.23|7.03|5.23|6.13|4.33|0
1653416700000|2022-05-24 18:25:00|7.02|5.22|6.94|5.14|7.19|5.39|6.94|5.14|0
1653417000000|2022-05-24 18:30:00|6.89|5.09|7.14|5.34|7.17|5.37|6.82|5.02|0
1653417300000|2022-05-24 18:35:00|7.17|5.37|7.27|5.47|7.34|5.54|7.05|5.25|0
1653417600000|2022-05-24 18:40:00|7.31|5.51|6.73|4.93|7.35|5.55|6.72|4.92|0
1653417900000|2022-05-24 18:45:00|6.69|4.89|6.47|4.67|6.76|4.96|6.35|4.55|0
1653418200000|2022-05-24 18:50:00|6.43|4.63|6.34|4.54|6.49|4.69|6.32|4.52|0
1653418500000|2022-05-24 18:55:00|6.33|4.53|6.5|4.7|6.54|4.74|6.23|4.43|0
1653418800000|2022-05-24 19:00:00|6.46|4.66|6.89|5.09|6.94|5.14|6.46|4.66|0
1653419100000|2022-05-24 19:05:00|6.87|5.07|6.88|5.08|7.08|5.28|6.83|5.03|0
1653419400000|2022-05-24 19:10:00|6.9|5.1|7.4|5.6|7.4|5.6|6.89|5.09|0
1653419700000|2022-05-24 19:15:00|7.43|5.63|7.34|5.54|7.58|5.78|7.28|5.48|0
1653420000000|2022-05-24 19:20:00|7.35|5.55|7.53|5.73|7.62|5.82|7.07|5.27|0
1653420300000|2022-05-24 19:25:00|7.5|5.7|7.67|5.87|7.74|5.94|7.38|5.58|0
1653420600000|2022-05-24 19:30:00|7.7|5.9|7.72|5.92|7.78|5.98|7.59|5.79|0
1653420900000|2022-05-24 19:35:00|7.77|5.97|8.49|6.69|8.76|6.96|7.76|5.96|0
1653421200000|2022-05-24 19:40:00|8.5|6.7|7.89|6.09|8.62|6.82|7.86|6.06|0
1653421500000|2022-05-24 19:45:00|7.84|6.04|7.97|6.17|8.32|6.52|7.84|6.04|0
1653421800000|2022-05-24 19:50:00|8.04|6.24|7.5|5.7|8.13|6.33|7.5|5.7|0
1653422100000|2022-05-24 19:55:00|7.48|5.68|7.29|5.49|7.77|5.97|7.23|5.43|0
1653422400000|2022-05-24 20:00:00|7.33|5.53|7.73|5.93|7.87|6.07|7.33|5.53|0
1653422700000|2022-05-24 20:05:00|7.72|5.92|7.7|5.9|7.73|5.93|7.65|5.85|0
1653423000000|2022-05-24 20:10:00|7.67|5.87|7.76|5.96|7.76|5.96|7.64|5.84|0
1653423300000|2022-05-24 20:15:00|7.75|5.95|7.73|5.93|7.78|5.98|7.7|5.9|0
1653423600000|2022-05-24 20:20:00|7.71|5.91|7.49|5.69|7.72|5.92|7.42|5.62|0
1653423900000|2022-05-24 20:25:00|7.48|5.68|7.57|5.77|7.58|5.78|7.47|5.67|0
1653424200000|2022-05-24 20:30:00|7.58|5.78|7.57|5.77|7.6|5.8|7.55|5.75|0
1653424500000|2022-05-24 20:35:00|7.59|5.79|7.59|5.79|7.61|5.81|7.57|5.77|0
1653424800000|2022-05-24 20:40:00|7.61|5.81|7.62|5.82|7.65|5.85|7.6|5.8|0
1653425100000|2022-05-24 20:45:00|7.64|5.84|7.73|5.93|7.75|5.95|7.62|5.82|0
1653425400000|2022-05-24 20:50:00|7.75|5.95|7.78|5.98|7.78|5.98|7.73|5.93|0
1653425700000|2022-05-24 20:55:00|7.77|5.97|7.83|6.03|7.9|6.1|7.77|5.97|0
1653426000000|2022-05-24 21:00:00|7.84|6.04|7.84|6.04|7.85|6.05|7.81|6.01|0
1653426300000|2022-05-24 21:05:00|7.82|6.02|7.83|6.03|7.83|6.03|7.81|6.01|0
1653426600000|2022-05-24 21:10:00|7.82|6.02|7.82|6.02|7.83|6.03|7.81|6.01|0
1653426900000|2022-05-24 21:15:00|7.83|6.03|7.85|6.05|7.86|6.06|7.81|6.01|0
1653427200000|2022-05-24 21:20:00|7.84|6.04|7.84|6.04|7.84|6.04|7.82|6.02|0
1653427500000|2022-05-24 21:25:00|7.83|6.03|7.84|6.04|7.85|6.05|7.83|6.03|0
1653427800000|2022-05-24 21:30:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1653428100000|2022-05-24 21:35:00|7.84|6.04|7.84|6.04|7.85|6.05|7.84|6.04|0
1653428400000|2022-05-24 21:40:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1653428700000|2022-05-24 21:45:00|7.85|6.05|7.81|6.01|7.85|6.05|7.81|6.01|0
1653429000000|2022-05-24 21:50:00|7.82|6.02|7.85|6.05|7.85|6.05|7.82|6.02|0
1653429300000|2022-05-24 21:55:00|7.86|6.06|7.84|6.04|7.86|6.06|7.83|6.03|0
1653429600000|2022-05-24 22:00:00|7.88|6.08|7.93|6.13|7.95|6.15|7.87|6.07|0
1653429900000|2022-05-24 22:05:00|7.92|6.12|7.94|6.14|7.97|6.17|7.9|6.1|0
1653430200000|2022-05-24 22:10:00|7.95|6.15|8.2|6.4|8.21|6.41|7.94|6.14|0
1653430500000|2022-05-24 22:15:00|8.21|6.41|8.26|6.46|8.31|6.51|8.2|6.4|0
1653430800000|2022-05-24 22:20:00|8.25|6.45|8.24|6.44|8.26|6.46|8.15|6.35|0
1653431100000|2022-05-24 22:25:00|8.25|6.45|8.24|6.44|8.3|6.5|8.22|6.42|0
1653431400000|2022-05-24 22:30:00|8.23|6.43|8.3|6.5|8.3|6.5|8.18|6.38|0
1653431700000|2022-05-24 22:35:00|8.31|6.51|8.31|6.51|8.36|6.56|8.3|6.5|0
1653432000000|2022-05-24 22:40:00|8.3|6.5|8.25|6.45|8.33|6.53|8.24|6.44|0
1653432300000|2022-05-24 22:45:00|8.24|6.44|8.23|6.43|8.25|6.45|8.18|6.38|0
1653432600000|2022-05-24 22:50:00|8.21|6.41|8.18|6.38|8.21|6.41|8.16|6.36|0
1653432900000|2022-05-24 22:55:00|8.17|6.37|8.21|6.41|8.24|6.44|8.17|6.37|0
1653433200000|2022-05-24 23:00:00|8.24|6.44|8.25|6.45|8.26|6.46|8.21|6.41|0
1653433500000|2022-05-24 23:05:00|8.27|6.47|8.34|6.54|8.37|6.57|8.27|6.47|0
1653433800000|2022-05-24 23:10:00|8.33|6.53|8.4|6.6|8.42|6.62|8.33|6.53|0
1653434100000|2022-05-24 23:15:00|8.39|6.59|8.37|6.57|8.4|6.6|8.36|6.56|0
1653434400000|2022-05-24 23:20:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1653434700000|2022-05-24 23:25:00|8.39|6.59|8.31|6.51|8.41|6.61|8.31|6.51|0
1653435000000|2022-05-24 23:30:00|8.32|6.52|8.35|6.55|8.39|6.59|8.32|6.52|0
1653435300000|2022-05-24 23:35:00|8.36|6.56|8.31|6.51|8.36|6.56|8.3|6.5|0
1653435600000|2022-05-24 23:40:00|8.3|6.5|8.25|6.45|8.31|6.51|8.25|6.45|0
1653435900000|2022-05-24 23:45:00|8.24|6.44|8.16|6.36|8.24|6.44|8.15|6.35|0
1653436200000|2022-05-24 23:50:00|8.17|6.37|8.12|6.32|8.19|6.39|8.12|6.32|0
1653436500000|2022-05-24 23:55:00|8.11|6.31|8.2|6.4|8.2|6.4|8.11|6.31|0
1653436800000|2022-05-25 00:00:00|8.18|6.38|8.04|6.24|8.18|6.38|8.03|6.23|0
1653437100000|2022-05-25 00:05:00|8.05|6.25|7.99|6.19|8.11|6.31|7.96|6.16|0
1653437400000|2022-05-25 00:10:00|7.98|6.18|7.72|5.92|7.98|6.18|7.66|5.86|0
1653437700000|2022-05-25 00:15:00|7.7|5.9|7.61|5.81|7.75|5.95|7.54|5.74|0
1653438000000|2022-05-25 00:20:00|7.62|5.82|7.64|5.84|7.68|5.88|7.56|5.76|0
1653438300000|2022-05-25 00:25:00|7.65|5.85|7.71|5.91|7.71|5.91|7.49|5.69|0
1653438600000|2022-05-25 00:30:00|7.73|5.93|7.67|5.87|7.79|5.99|7.65|5.85|0
1653438900000|2022-05-25 00:35:00|7.66|5.86|7.72|5.92|7.74|5.94|7.64|5.84|0
1653439200000|2022-05-25 00:40:00|7.73|5.93|7.82|6.02|7.82|6.02|7.73|5.93|0
1653439500000|2022-05-25 00:45:00|7.85|6.05|7.8|6|7.88|6.08|7.8|6|0
1653439800000|2022-05-25 00:50:00|7.81|6.01|7.77|5.97|7.87|6.07|7.76|5.96|0
1653440100000|2022-05-25 00:55:00|7.78|5.98|7.77|5.97|7.84|6.04|7.76|5.96|0
1653440400000|2022-05-25 01:00:00|7.75|5.95|7.88|6.08|7.88|6.08|7.75|5.95|0
1653440700000|2022-05-25 01:05:00|7.87|6.07|7.89|6.09|7.92|6.12|7.77|5.97|0
1653441000000|2022-05-25 01:10:00|7.9|6.1|7.87|6.07|7.95|6.15|7.81|6.01|0
1653441300000|2022-05-25 01:15:00|7.88|6.08|7.98|6.18|8.03|6.23|7.88|6.08|0
1653441600000|2022-05-25 01:20:00|7.99|6.19|7.9|6.1|8.02|6.22|7.85|6.05|0
1653441900000|2022-05-25 01:25:00|7.91|6.11|7.88|6.08|7.96|6.16|7.86|6.06|0
1653442200000|2022-05-25 01:30:00|7.89|6.09|7.91|6.11|7.92|6.12|7.84|6.04|0
1653442500000|2022-05-25 01:35:00|7.9|6.1|8.01|6.21|8.01|6.21|7.87|6.07|0
1653442800000|2022-05-25 01:40:00|8|6.2|7.93|6.13|8.01|6.21|7.93|6.13|0
1653443100000|2022-05-25 01:45:00|7.94|6.14|8.02|6.22|8.04|6.24|7.93|6.13|0
1653443400000|2022-05-25 01:50:00|8.01|6.21|7.95|6.15|8.03|6.23|7.94|6.14|0
1653443700000|2022-05-25 01:55:00|7.94|6.14|7.99|6.19|8|6.2|7.92|6.12|0
1653444000000|2022-05-25 02:00:00|8.01|6.21|8.24|6.44|8.26|6.46|8.01|6.21|0
1653444300000|2022-05-25 02:05:00|8.26|6.46|8.21|6.41|8.27|6.47|8.17|6.37|0
1653444600000|2022-05-25 02:10:00|8.2|6.4|8.15|6.35|8.24|6.44|8.15|6.35|0
1653444900000|2022-05-25 02:15:00|8.13|6.33|8.12|6.32|8.25|6.45|8.11|6.31|0
1653445200000|2022-05-25 02:20:00|8.13|6.33|8.16|6.36|8.2|6.4|8.12|6.32|0
1653445500000|2022-05-25 02:25:00|8.17|6.37|8.11|6.31|8.21|6.41|8.09|6.29|0
1653445800000|2022-05-25 02:30:00|8.1|6.3|8.05|6.25|8.13|6.33|8|6.2|0
1653446100000|2022-05-25 02:35:00|8.04|6.24|8.02|6.22|8.08|6.28|8.02|6.22|0
1653446400000|2022-05-25 02:40:00|8|6.2|7.97|6.17|8.03|6.23|7.96|6.16|0
1653446700000|2022-05-25 02:45:00|7.96|6.16|8.09|6.29|8.09|6.29|7.91|6.11|0
1653447000000|2022-05-25 02:50:00|8.1|6.3|8.05|6.25|8.12|6.32|8.04|6.24|0
1653447300000|2022-05-25 02:55:00|8.04|6.24|8.06|6.26|8.1|6.3|8.04|6.24|0
1653447600000|2022-05-25 03:00:00|8.07|6.27|8.14|6.34|8.15|6.35|8.07|6.27|0
1653447900000|2022-05-25 03:05:00|8.15|6.35|8.12|6.32|8.15|6.35|8.08|6.28|0
1653448200000|2022-05-25 03:10:00|8.13|6.33|8.23|6.43|8.23|6.43|8.11|6.31|0
1653448500000|2022-05-25 03:15:00|8.24|6.44|8.15|6.35|8.24|6.44|8.15|6.35|0
1653448800000|2022-05-25 03:20:00|8.14|6.34|8.17|6.37|8.18|6.38|8.09|6.29|0
1653449100000|2022-05-25 03:25:00|8.18|6.38|8.18|6.38|8.22|6.42|8.14|6.34|0
1653449400000|2022-05-25 03:30:00|8.19|6.39|8.33|6.53|8.33|6.53|8.18|6.38|0
1653449700000|2022-05-25 03:35:00|8.32|6.52|8.35|6.55|8.37|6.57|8.28|6.48|0
1653450000000|2022-05-25 03:40:00|8.36|6.56|8.43|6.63|8.44|6.64|8.33|6.53|0
1653450300000|2022-05-25 03:45:00|8.44|6.64|8.44|6.64|8.45|6.65|8.42|6.62|0
1653450600000|2022-05-25 03:50:00|8.43|6.63|8.44|6.64|8.45|6.65|8.43|6.63|0
1653450900000|2022-05-25 03:55:00|8.45|6.65|8.54|6.74|8.63|6.83|8.43|6.63|0
1653451200000|2022-05-25 04:00:00|8.55|6.75|8.49|6.69|8.56|6.76|8.47|6.67|0
1653451500000|2022-05-25 04:05:00|8.5|6.7|8.5|6.7|8.51|6.71|8.47|6.67|0
1653451800000|2022-05-25 04:10:00|8.47|6.67|8.38|6.58|8.47|6.67|8.36|6.56|0
1653452100000|2022-05-25 04:15:00|8.37|6.57|8.4|6.6|8.41|6.61|8.37|6.57|0
1653452400000|2022-05-25 04:20:00|8.41|6.61|8.42|6.62|8.46|6.66|8.4|6.6|0
1653452700000|2022-05-25 04:25:00|8.41|6.61|8.38|6.58|8.43|6.63|8.37|6.57|0
1653453000000|2022-05-25 04:30:00|8.39|6.59|8.42|6.62|8.46|6.66|8.38|6.58|0
1653453300000|2022-05-25 04:35:00|8.43|6.63|8.41|6.61|8.44|6.64|8.39|6.59|0
1653453600000|2022-05-25 04:40:00|8.4|6.6|8.41|6.61|8.42|6.62|8.38|6.58|0
1653453900000|2022-05-25 04:45:00|8.42|6.62|8.28|6.48|8.45|6.65|8.27|6.47|0
1653454200000|2022-05-25 04:50:00|8.29|6.49|8.34|6.54|8.38|6.58|8.29|6.49|0
1653454500000|2022-05-25 04:55:00|8.35|6.55|8.32|6.52|8.36|6.56|8.32|6.52|0
1653454800000|2022-05-25 05:00:00|8.31|6.51|8.33|6.53|8.41|6.61|8.29|6.49|0
1653455100000|2022-05-25 05:05:00|8.34|6.54|8.36|6.56|8.36|6.56|8.31|6.51|0
1653455400000|2022-05-25 05:10:00|8.35|6.55|8.44|6.64|8.49|6.69|8.35|6.55|0
1653455700000|2022-05-25 05:15:00|8.45|6.65|8.46|6.66|8.5|6.7|8.4|6.6|0
1653456000000|2022-05-25 05:20:00|8.45|6.65|8.43|6.63|8.48|6.68|8.42|6.62|0
1653456300000|2022-05-25 05:25:00|8.42|6.62|8.37|6.57|8.42|6.62|8.36|6.56|0
1653456600000|2022-05-25 05:30:00|8.35|6.55|8.26|6.46|8.35|6.55|8.23|6.43|0
1653456900000|2022-05-25 05:35:00|8.23|6.43|8.23|6.43|8.29|6.49|8.21|6.41|0
1653457200000|2022-05-25 05:40:00|8.25|6.45|8.19|6.39|8.25|6.45|8.13|6.33|0
1653457500000|2022-05-25 05:45:00|8.2|6.4|8.14|6.34|8.22|6.42|8.1|6.3|0
1653457800000|2022-05-25 05:50:00|8.15|6.35|8.16|6.36|8.18|6.38|8.09|6.29|0
1653458100000|2022-05-25 05:55:00|8.17|6.37|8.22|6.42|8.23|6.43|8.14|6.34|0
1653458400000|2022-05-25 06:00:00|8.21|6.41|8.28|6.48|8.5|6.7|6.68|4.88|0
1653458700000|2022-05-25 06:05:00|8.27|6.47|8.25|6.45|8.34|6.54|8.23|6.43|0
1653459000000|2022-05-25 06:10:00|8.27|6.47|8.18|6.38|8.29|6.49|8.16|6.36|0
1653459300000|2022-05-25 06:15:00|8.17|6.37|8.06|6.26|8.18|6.38|7.99|6.19|0
1653459600000|2022-05-25 06:20:00|8.05|6.25|8.07|6.27|8.13|6.33|8.05|6.25|0
1653459900000|2022-05-25 06:25:00|8.08|6.28|8.09|6.29|8.1|6.3|8.02|6.22|0
1653460200000|2022-05-25 06:30:00|8.11|6.31|8.14|6.34|8.14|6.34|8.01|6.21|0
1653460500000|2022-05-25 06:35:00|8.16|6.36|8.37|6.57|8.4|6.6|8.16|6.36|0
1653460800000|2022-05-25 06:40:00|8.38|6.58|8.52|6.72|8.54|6.74|8.35|6.55|0
1653461100000|2022-05-25 06:45:00|8.51|6.71|8.6|6.8|8.63|6.83|8.38|6.58|0
1653461400000|2022-05-25 06:50:00|8.57|6.77|8.66|6.86|8.74|6.94|8.54|6.74|0
1653461700000|2022-05-25 06:55:00|8.64|6.84|8.76|6.96|8.76|6.96|8.59|6.79|0
1653462000000|2022-05-25 07:00:00|8.71|6.91|8.39|6.59|8.72|6.92|8.35|6.55|0
1653462300000|2022-05-25 07:05:00|8.38|6.58|8.57|6.77|8.63|6.83|8.35|6.55|0
1653462600000|2022-05-25 07:10:00|8.55|6.75|8.58|6.78|8.63|6.83|8.43|6.63|0
1653462900000|2022-05-25 07:15:00|8.61|6.81|8.49|6.69|8.71|6.91|8.46|6.66|0
1653463200000|2022-05-25 07:20:00|8.5|6.7|8.4|6.6|8.51|6.71|8.23|6.43|0
1653463500000|2022-05-25 07:25:00|8.39|6.59|8.24|6.44|8.43|6.63|8.24|6.44|0
1653463800000|2022-05-25 07:30:00|8.2|6.4|8.15|6.35|8.24|6.44|8.07|6.27|0
1653464100000|2022-05-25 07:35:00|8.16|6.36|7.97|6.17|8.22|6.42|7.94|6.14|0
1653464400000|2022-05-25 07:40:00|7.98|6.18|8.04|6.24|8.12|6.32|7.96|6.16|0
1653464700000|2022-05-25 07:45:00|8.05|6.25|8.07|6.27|8.09|6.29|7.92|6.12|0
1653465000000|2022-05-25 07:50:00|8.1|6.3|8.1|6.3|8.18|6.38|8.04|6.24|0
1653465300000|2022-05-25 07:55:00|8.09|6.29|7.97|6.17|8.1|6.3|7.92|6.12|0
1653465600000|2022-05-25 08:00:00|7.98|6.18|7.81|6.01|8.06|6.26|7.69|5.89|0
1653465900000|2022-05-25 08:05:00|7.82|6.02|7.43|5.63|7.82|6.02|7.43|5.63|0
1653466200000|2022-05-25 08:10:00|7.44|5.64|7.53|5.73|7.56|5.76|7.39|5.59|0
1653466500000|2022-05-25 08:15:00|7.51|5.71|7.46|5.66|7.52|5.72|7.39|5.59|0
1653466800000|2022-05-25 08:20:00|7.45|5.65|7.54|5.74|7.56|5.76|7.42|5.62|0
1653467100000|2022-05-25 08:25:00|7.53|5.73|7.55|5.75|7.58|5.78|7.48|5.68|0
1653467400000|2022-05-25 08:30:00|7.56|5.76|7.71|5.91|7.73|5.93|7.56|5.76|0
1653467700000|2022-05-25 08:35:00|7.7|5.9|7.73|5.93|7.79|5.99|7.64|5.84|0
1653468000000|2022-05-25 08:40:00|7.72|5.92|7.78|5.98|7.81|6.01|7.72|5.92|0
1653468300000|2022-05-25 08:45:00|7.77|5.97|7.73|5.93|7.78|5.98|7.72|5.92|0
1653468600000|2022-05-25 08:50:00|7.74|5.94|7.81|6.01|7.83|6.03|7.69|5.89|0
1653468900000|2022-05-25 08:55:00|7.8|6|7.56|5.76|7.82|6.02|7.56|5.76|0
1653469200000|2022-05-25 09:00:00|7.55|5.75|7.4|5.6|7.57|5.77|7.36|5.56|0
1653469500000|2022-05-25 09:05:00|7.39|5.59|7.42|5.62|7.47|5.67|7.33|5.53|0
1653469800000|2022-05-25 09:10:00|7.43|5.63|7.17|5.37|7.45|5.65|7.17|5.37|0
1653470100000|2022-05-25 09:15:00|7.15|5.35|7.35|5.55|7.4|5.6|7.13|5.33|0
1653470400000|2022-05-25 09:20:00|7.36|5.56|7.35|5.55|7.38|5.58|7.28|5.48|0
1653470700000|2022-05-25 09:25:00|7.36|5.56|7.39|5.59|7.43|5.63|7.23|5.43|0
1653471000000|2022-05-25 09:30:00|7.38|5.58|7.52|5.72|7.53|5.73|7.31|5.51|0
1653471300000|2022-05-25 09:35:00|7.51|5.71|7.52|5.72|7.59|5.79|7.47|5.67|0
1653471600000|2022-05-25 09:40:00|7.53|5.73|7.45|5.65|7.54|5.74|7.44|5.64|0
1653471900000|2022-05-25 09:45:00|7.44|5.64|7.62|5.82|7.62|5.82|7.43|5.63|0
1653472200000|2022-05-25 09:50:00|7.61|5.81|7.75|5.95|7.78|5.98|7.59|5.79|0
1653472500000|2022-05-25 09:55:00|7.74|5.94|7.69|5.89|7.76|5.96|7.67|5.87|0
1653472800000|2022-05-25 10:00:00|7.68|5.88|7.78|5.98|7.81|6.01|7.67|5.87|0
1653473100000|2022-05-25 10:05:00|7.79|5.99|7.78|5.98|7.81|6.01|7.72|5.92|0
1653473400000|2022-05-25 10:10:00|7.77|5.97|7.67|5.87|7.86|6.06|7.64|5.84|0
1653473700000|2022-05-25 10:15:00|7.66|5.86|7.66|5.86|7.69|5.89|7.6|5.8|0
1653474000000|2022-05-25 10:20:00|7.68|5.88|7.72|5.92|7.75|5.95|7.64|5.84|0
1653474300000|2022-05-25 10:25:00|7.73|5.93|7.7|5.9|7.8|6|7.7|5.9|0
1653474600000|2022-05-25 10:30:00|7.68|5.88|7.55|5.75|7.7|5.9|7.53|5.73|0
1653474900000|2022-05-25 10:35:00|7.56|5.76|7.53|5.73|7.57|5.77|7.5|5.7|0
1653475200000|2022-05-25 10:40:00|7.55|5.75|7.61|5.81|7.65|5.85|7.54|5.74|0
1653475500000|2022-05-25 10:45:00|7.6|5.8|7.3|5.5|7.6|5.8|7.26|5.46|0
1653475800000|2022-05-25 10:50:00|7.28|5.48|7.3|5.5|7.34|5.54|7.2|5.4|0
1653476100000|2022-05-25 10:55:00|7.31|5.51|7.23|5.43|7.31|5.51|7.2|5.4|0
1653476400000|2022-05-25 11:00:00|7.22|5.42|7.34|5.54|7.37|5.57|7.19|5.39|0
1653476700000|2022-05-25 11:05:00|7.35|5.55|7.36|5.56|7.41|5.61|7.33|5.53|0
1653477000000|2022-05-25 11:10:00|7.35|5.55|7.17|5.37|7.35|5.55|7.12|5.32|0
1653477300000|2022-05-25 11:15:00|7.18|5.38|7.37|5.57|7.37|5.57|6.93|5.13|0
1653477600000|2022-05-25 11:20:00|7.55|5.75|7.35|5.55|7.55|5.75|7.35|5.55|0
1653477900000|2022-05-25 11:25:00|7.25|5.45|7.32|5.52|7.33|5.53|7.11|5.31|0
1653478200000|2022-05-25 11:30:00|7.31|5.51|7.21|5.41|7.4|5.6|7.2|5.4|0
1653478500000|2022-05-25 11:35:00|7.2|5.4|7.19|5.39|7.25|5.45|7.09|5.29|0
1653478800000|2022-05-25 11:40:00|7.21|5.41|7.06|5.26|7.21|5.41|7.03|5.23|0
1653479100000|2022-05-25 11:45:00|7.07|5.27|7.18|5.38|7.2|5.4|7|5.2|0
1653479400000|2022-05-25 11:50:00|7.19|5.39|7.32|5.52|7.35|5.55|7.16|5.36|0
1653479700000|2022-05-25 11:55:00|7.31|5.51|7.27|5.47|7.46|5.66|7.23|5.43|0
1653480000000|2022-05-25 12:00:00|7.28|5.48|7.25|5.45|7.29|5.49|7.17|5.37|0
1653480300000|2022-05-25 12:05:00|7.24|5.44|7.1|5.3|7.25|5.45|7.08|5.28|0
1653480600000|2022-05-25 12:10:00|7.12|5.32|7.24|5.44|7.25|5.45|7.06|5.26|0
1653480900000|2022-05-25 12:15:00|7.23|5.43|7.17|5.37|7.29|5.49|7.16|5.36|0
1653481200000|2022-05-25 12:20:00|7.16|5.36|7.27|5.47|7.29|5.49|7.16|5.36|0
1653481500000|2022-05-25 12:25:00|7.26|5.46|7.12|5.32|7.29|5.49|7.12|5.32|0
1653481800000|2022-05-25 12:30:00|7.11|5.31|7.39|5.59|7.49|5.69|6.93|5.13|0
1653482100000|2022-05-25 12:35:00|7.45|5.65|7.31|5.51|7.45|5.65|7.23|5.43|0
1653482400000|2022-05-25 12:40:00|7.3|5.5|7.26|5.46|7.39|5.59|7.18|5.38|0
1653482700000|2022-05-25 12:45:00|7.25|5.45|7.3|5.5|7.36|5.56|7.22|5.42|0
1653483000000|2022-05-25 12:50:00|7.33|5.53|7.59|5.79|7.8|6|7.32|5.52|0
1653483300000|2022-05-25 12:55:00|7.58|5.78|7.58|5.78|7.64|5.84|7.46|5.66|0
1653483600000|2022-05-25 13:00:00|7.59|5.79|7.54|5.74|7.72|5.92|7.5|5.7|0
1653483900000|2022-05-25 13:05:00|7.53|5.73|7.75|5.95|7.76|5.96|7.5|5.7|0
1653484200000|2022-05-25 13:10:00|7.74|5.94|7.57|5.77|7.74|5.94|7.54|5.74|0
1653484500000|2022-05-25 13:15:00|7.58|5.78|7.54|5.74|7.59|5.79|7.47|5.67|0
1653484800000|2022-05-25 13:20:00|7.53|5.73|7.74|5.94|7.74|5.94|7.53|5.73|0
1653485100000|2022-05-25 13:25:00|7.73|5.93|7.54|5.74|7.74|5.94|7.47|5.67|0
1653485400000|2022-05-25 13:30:00|7.64|5.84|8.12|6.32|8.21|6.41|7.44|5.64|0
1653485700000|2022-05-25 13:35:00|8.17|6.37|8.17|6.37|8.36|6.56|7.83|6.03|0
1653486000000|2022-05-25 13:40:00|8.22|6.42|8.24|6.44|8.31|6.51|7.87|6.07|0
1653486300000|2022-05-25 13:45:00|8.37|6.57|7.8|6|8.6|6.8|7.71|5.91|0
1653486600000|2022-05-25 13:50:00|7.75|5.95|8.11|6.31|8.19|6.39|7.75|5.95|0
1653486900000|2022-05-25 13:55:00|8.14|6.34|8.43|6.63|8.52|6.72|8.05|6.25|0
1653487200000|2022-05-25 14:00:00|8.41|6.61|8.47|6.67|8.63|6.83|8.19|6.39|0
1653487500000|2022-05-25 14:05:00|8.48|6.68|8.24|6.44|8.48|6.68|8.01|6.21|0
1653487800000|2022-05-25 14:10:00|8.27|6.47|8.66|6.86|8.7|6.9|8.08|6.28|0
1653488100000|2022-05-25 14:15:00|8.64|6.84|8.46|6.66|8.77|6.97|8.09|6.29|0
1653488400000|2022-05-25 14:20:00|8.47|6.67|8.5|6.7|8.64|6.84|8.33|6.53|0
1653488700000|2022-05-25 14:25:00|8.54|6.74|8.67|6.87|8.69|6.89|8.3|6.5|0
1653489000000|2022-05-25 14:30:00|8.7|6.9|9|7.2|9.04|7.24|8.54|6.74|0
1653489300000|2022-05-25 14:35:00|9.32|7.52|8.86|7.06|9.33|7.53|8.71|6.91|0
1653489600000|2022-05-25 14:40:00|8.92|7.12|8.61|6.81|8.94|7.14|8.4|6.6|0
1653489900000|2022-05-25 14:45:00|8.6|6.8|8.32|6.52|8.64|6.84|8.14|6.34|0
1653490200000|2022-05-25 14:50:00|8.34|6.54|8.3|6.5|8.47|6.67|8.28|6.48|0
1653490500000|2022-05-25 14:55:00|8.32|6.52|8.48|6.68|8.59|6.79|8.27|6.47|0
1653490800000|2022-05-25 15:00:00|8.51|6.71|8.1|6.3|8.51|6.71|8.01|6.21|0
1653491100000|2022-05-25 15:05:00|8.13|6.33|8.31|6.51|8.45|6.65|8.05|6.25|0
1653491400000|2022-05-25 15:10:00|8.3|6.5|8.38|6.58|8.49|6.69|8.23|6.43|0
1653491700000|2022-05-25 15:15:00|8.37|6.57|8.37|6.57|8.52|6.72|8.26|6.46|0
1653492000000|2022-05-25 15:20:00|8.29|6.49|8.71|6.91|8.78|6.98|8.24|6.44|0
1653492300000|2022-05-25 15:25:00|8.76|6.96|8.59|6.79|8.76|6.96|8.55|6.75|0
1653492600000|2022-05-25 15:30:00|8.6|6.8|8.24|6.44|8.6|6.8|8.18|6.38|0
1653492900000|2022-05-25 15:35:00|8.23|6.43|8.33|6.53|8.37|6.57|7.88|6.08|0
1653493200000|2022-05-25 15:40:00|8.29|6.49|8.57|6.77|8.65|6.85|8.23|6.43|0
1653493500000|2022-05-25 15:45:00|8.55|6.75|8.65|6.85|8.75|6.95|8.47|6.67|0
1653493800000|2022-05-25 15:50:00|8.66|6.86|8.57|6.77|8.73|6.93|8.48|6.68|0
1653494100000|2022-05-25 15:55:00|8.54|6.74|8.55|6.75|8.78|6.98|8.53|6.73|0
1653494400000|2022-05-25 16:00:00|8.56|6.76|8.68|6.88|8.81|7.01|8.53|6.73|0
1653494700000|2022-05-25 16:05:00|8.67|6.87|8.37|6.57|8.77|6.97|8.31|6.51|0
1653495000000|2022-05-25 16:10:00|8.31|6.51|8.49|6.69|8.56|6.76|8.31|6.51|0
1653495300000|2022-05-25 16:15:00|8.5|6.7|8.31|6.51|8.53|6.73|8.21|6.41|0
1653495600000|2022-05-25 16:20:00|8.28|6.48|7.99|6.19|8.3|6.5|7.97|6.17|0
1653495900000|2022-05-25 16:25:00|8.01|6.21|7.91|6.11|8.01|6.21|7.69|5.89|0
1653496200000|2022-05-25 16:30:00|7.92|6.12|7.65|5.85|8.1|6.3|7.61|5.81|0
1653496500000|2022-05-25 16:35:00|7.62|5.82|7.58|5.78|7.72|5.92|7.44|5.64|0
1653496800000|2022-05-25 16:40:00|7.57|5.77|7.76|5.96|7.77|5.97|7.57|5.77|0
1653497100000|2022-05-25 16:45:00|7.77|5.97|7.96|6.16|8|6.2|7.74|5.94|0
1653497400000|2022-05-25 16:50:00|7.95|6.15|7.82|6.02|7.95|6.15|7.75|5.95|0
1653497700000|2022-05-25 16:55:00|7.8|6|8|6.2|8.01|6.21|7.66|5.86|0
1653498000000|2022-05-25 17:00:00|7.98|6.18|7.8|6|7.98|6.18|7.73|5.93|0
1653498300000|2022-05-25 17:05:00|7.83|6.03|7.85|6.05|7.9|6.1|7.73|5.93|0
1653498600000|2022-05-25 17:10:00|7.86|6.06|7.74|5.94|7.88|6.08|7.49|5.69|0
1653498900000|2022-05-25 17:15:00|7.75|5.95|7.81|6.01|7.98|6.18|7.74|5.94|0
1653499200000|2022-05-25 17:20:00|7.83|6.03|7.76|5.96|7.89|6.09|7.66|5.86|0
1653499500000|2022-05-25 17:25:00|7.74|5.94|7.96|6.16|8.04|6.24|7.65|5.85|0
1653499800000|2022-05-25 17:30:00|7.97|6.17|8.05|6.25|8.07|6.27|7.9|6.1|0
1653500100000|2022-05-25 17:35:00|8.03|6.23|8.09|6.29|8.3|6.5|8.02|6.22|0
1653500400000|2022-05-25 17:40:00|8.11|6.31|8.15|6.35|8.19|6.39|7.99|6.19|0
1653500700000|2022-05-25 17:45:00|8.16|6.36|8.22|6.42|8.23|6.43|8.06|6.26|0
1653501000000|2022-05-25 17:50:00|8.23|6.43|7.96|6.16|8.24|6.44|7.9|6.1|0
1653501300000|2022-05-25 17:55:00|7.95|6.15|8.01|6.21|8.1|6.3|7.88|6.08|0
1653501600000|2022-05-25 18:00:00|7.99|6.19|8.43|6.63|8.9|7.1|7.88|6.08|0
1653501900000|2022-05-25 18:05:00|8.48|6.68|7.26|5.46|8.63|6.83|6.73|4.93|0
1653502200000|2022-05-25 18:10:00|7.29|5.49|7.63|5.83|7.86|6.06|7.2|5.4|0
1653502500000|2022-05-25 18:15:00|7.71|5.91|7.84|6.04|8.28|6.48|7.54|5.74|0
1653502800000|2022-05-25 18:20:00|7.88|6.08|8.06|6.26|8.25|6.45|7.76|5.96|0
1653503100000|2022-05-25 18:25:00|8.09|6.29|8.52|6.72|8.6|6.8|7.99|6.19|0
1653503400000|2022-05-25 18:30:00|8.58|6.78|8.61|6.81|8.72|6.92|8.34|6.54|0
1653503700000|2022-05-25 18:35:00|8.62|6.82|8.03|6.23|8.75|6.95|8.02|6.22|0
1653504000000|2022-05-25 18:40:00|8.07|6.27|8.19|6.39|8.56|6.76|8.02|6.22|0
1653504300000|2022-05-25 18:45:00|8.24|6.44|8.1|6.3|8.36|6.56|8.1|6.3|0
1653504600000|2022-05-25 18:50:00|8.18|6.38|8.63|6.83|8.66|6.86|8.17|6.37|0
1653504900000|2022-05-25 18:55:00|8.65|6.85|8.24|6.44|8.74|6.94|8.14|6.34|0
1653505200000|2022-05-25 19:00:00|8.26|6.46|8.83|7.03|8.91|7.11|8.17|6.37|0
1653505500000|2022-05-25 19:05:00|8.84|7.04|8.94|7.14|8.99|7.19|8.64|6.84|0
1653505800000|2022-05-25 19:10:00|8.91|7.11|9|7.2|9.1|7.3|8.86|7.06|0
1653506100000|2022-05-25 19:15:00|9.04|7.24|8.72|6.92|9.04|7.24|8.66|6.86|0
1653506400000|2022-05-25 19:20:00|8.73|6.93|8.71|6.91|8.86|7.06|8.6|6.8|0
1653506700000|2022-05-25 19:25:00|8.72|6.92|8.63|6.83|8.83|7.03|8.58|6.78|0
1653507000000|2022-05-25 19:30:00|8.68|6.88|8.55|6.75|8.89|7.09|8.48|6.68|0
1653507300000|2022-05-25 19:35:00|8.5|6.7|8.31|6.51|8.54|6.74|8.21|6.41|0
1653507600000|2022-05-25 19:40:00|8.28|6.48|8.42|6.62|8.45|6.65|8.1|6.3|0
1653507900000|2022-05-25 19:45:00|8.38|6.58|8.61|6.81|8.61|6.81|8.11|6.31|0
1653508200000|2022-05-25 19:50:00|8.41|6.61|8.41|6.61|8.46|6.66|8.08|6.28|0
1653508500000|2022-05-25 19:55:00|8.36|6.56|8.49|6.69|8.66|6.86|8.35|6.55|0
1653508800000|2022-05-25 20:00:00|8.6|6.8|8.54|6.74|8.61|6.81|8.48|6.68|0
1653509100000|2022-05-25 20:05:00|8.55|6.75|8.18|6.38|8.61|6.81|8.18|6.38|0
1653509400000|2022-05-25 20:10:00|8.19|6.39|8.27|6.47|8.42|6.62|8.14|6.34|0
1653509700000|2022-05-25 20:15:00|8.19|6.39|8.31|6.51|8.34|6.54|8.19|6.39|0
1653510000000|2022-05-25 20:20:00|8.32|6.52|7.77|5.97|8.32|6.52|7.74|5.94|0
1653510300000|2022-05-25 20:25:00|7.78|5.98|7.85|6.05|7.85|6.05|7.61|5.81|0
1653510600000|2022-05-25 20:30:00|7.81|6.01|8.14|6.34|8.15|6.35|7.78|5.98|0
1653510900000|2022-05-25 20:35:00|8.15|6.35|8.2|6.4|8.24|6.44|8.06|6.26|0
1653511200000|2022-05-25 20:40:00|8.19|6.39|8.02|6.22|8.19|6.39|8.02|6.22|0
1653511500000|2022-05-25 20:45:00|8.01|6.21|7.99|6.19|8.05|6.25|7.92|6.12|0
1653511800000|2022-05-25 20:50:00|8|6.2|8.09|6.29|8.1|6.3|7.96|6.16|0
1653512100000|2022-05-25 20:55:00|8.07|6.27|8.2|6.4|8.2|6.4|8.07|6.27|0
1653512400000|2022-05-25 21:00:00|8.15|6.35|8.15|6.35|8.18|6.38|8.15|6.35|0
1653512700000|2022-05-25 21:05:00|8.16|6.36|8.17|6.37|8.17|6.37|8.14|6.34|0
1653513000000|2022-05-25 21:10:00|8.15|6.35|8.15|6.35|8.16|6.36|8.13|6.33|0
1653513300000|2022-05-25 21:15:00|8.14|6.34|8.15|6.35|8.16|6.36|8.14|6.34|0
1653513600000|2022-05-25 21:20:00|8.14|6.34|8.14|6.34|8.15|6.35|8.13|6.33|0
1653513900000|2022-05-25 21:25:00|8.15|6.35|8.16|6.36|8.16|6.36|8.13|6.33|0
1653514200000|2022-05-25 21:30:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1653514500000|2022-05-25 21:35:00|8.16|6.36|8.18|6.38|8.18|6.38|8.16|6.36|0
1653514800000|2022-05-25 21:40:00|8.19|6.39|8.19|6.39|8.19|6.39|8.17|6.37|0
1653515100000|2022-05-25 21:45:00|8.18|6.38|8.18|6.38|8.2|6.4|8.17|6.37|0
1653515400000|2022-05-25 21:50:00|8.19|6.39|8.2|6.4|8.2|6.4|8.18|6.38|0
1653515700000|2022-05-25 21:55:00|8.21|6.41|8.2|6.4|8.21|6.41|8.16|6.36|0
1653516000000|2022-05-25 22:00:00|8.26|6.46|8.34|6.54|8.41|6.61|8.26|6.46|0
1653516300000|2022-05-25 22:05:00|8.35|6.55|8.32|6.52|8.38|6.58|8.28|6.48|0
1653516600000|2022-05-25 22:10:00|8.33|6.53|8.46|6.66|8.48|6.68|8.32|6.52|0
1653516900000|2022-05-25 22:15:00|8.48|6.68|8.43|6.63|8.48|6.68|8.4|6.6|0
1653517200000|2022-05-25 22:20:00|8.42|6.62|8.36|6.56|8.43|6.63|8.35|6.55|0
1653517500000|2022-05-25 22:25:00|8.35|6.55|8.21|6.41|8.38|6.58|8.2|6.4|0
1653517800000|2022-05-25 22:30:00|8.22|6.42|8.27|6.47|8.27|6.47|8.19|6.39|0
1653518100000|2022-05-25 22:35:00|8.28|6.48|8.31|6.51|8.33|6.53|8.27|6.47|0
1653518400000|2022-05-25 22:40:00|8.33|6.53|8.28|6.48|8.37|6.57|8.28|6.48|0
1653518700000|2022-05-25 22:45:00|8.26|6.46|8.23|6.43|8.28|6.48|8.23|6.43|0
1653519000000|2022-05-25 22:50:00|8.24|6.44|8.25|6.45|8.26|6.46|8.22|6.42|0
1653519300000|2022-05-25 22:55:00|8.26|6.46|8.4|6.6|8.41|6.61|8.22|6.42|0
1653519600000|2022-05-25 23:00:00|8.42|6.62|8.43|6.63|8.45|6.65|8.38|6.58|0
1653519900000|2022-05-25 23:05:00|8.45|6.65|8.36|6.56|8.45|6.65|8.36|6.56|0
1653520200000|2022-05-25 23:10:00|8.38|6.58|8.49|6.69|8.49|6.69|8.38|6.58|0
1653520500000|2022-05-25 23:15:00|8.5|6.7|8.46|6.66|8.51|6.71|8.46|6.66|0
1653520800000|2022-05-25 23:20:00|8.44|6.64|8.4|6.6|8.46|6.66|8.4|6.6|0
1653521100000|2022-05-25 23:25:00|8.41|6.61|8.4|6.6|8.41|6.61|8.37|6.57|0
1653521400000|2022-05-25 23:30:00|8.39|6.59|8.34|6.54|8.45|6.65|8.33|6.53|0
1653521700000|2022-05-25 23:35:00|8.36|6.56|8.31|6.51|8.4|6.6|8.3|6.5|0
1653522000000|2022-05-25 23:40:00|8.27|6.47|8.35|6.55|8.37|6.57|8.27|6.47|0
1653522300000|2022-05-25 23:45:00|8.36|6.56|8.32|6.52|8.41|6.61|8.28|6.48|0
1653522600000|2022-05-25 23:50:00|8.3|6.5|8.14|6.34|8.31|6.51|8.14|6.34|0
1653522900000|2022-05-25 23:55:00|8.13|6.33|8.14|6.34|8.18|6.38|8.09|6.29|0
1653523200000|2022-05-26 00:00:00|8.11|6.31|8.31|6.51|8.35|6.55|8.07|6.27|0
1653523500000|2022-05-26 00:05:00|8.29|6.49|8.55|6.75|8.55|6.75|8.27|6.47|0
1653523800000|2022-05-26 00:10:00|8.59|6.79|9|7.2|9.06|7.26|8.57|6.77|0
1653524100000|2022-05-26 00:15:00|8.98|7.18|8.72|6.92|8.98|7.18|8.72|6.92|0
1653524400000|2022-05-26 00:20:00|8.71|6.91|8.7|6.9|8.78|6.98|8.68|6.88|0
1653524700000|2022-05-26 00:25:00|8.71|6.91|8.94|7.14|8.94|7.14|8.68|6.88|0
1653525000000|2022-05-26 00:30:00|8.95|7.15|9.08|7.28|9.12|7.32|8.84|7.04|0
1653525300000|2022-05-26 00:35:00|9.06|7.26|8.95|7.15|9.06|7.26|8.87|7.07|0
1653525600000|2022-05-26 00:40:00|8.96|7.16|9.17|7.37|9.18|7.38|8.88|7.08|0
1653525900000|2022-05-26 00:45:00|9.16|7.36|9.11|7.31|9.23|7.43|9.11|7.31|0
1653526200000|2022-05-26 00:50:00|9.12|7.32|9.1|7.3|9.12|7.32|9.02|7.22|0
1653526500000|2022-05-26 00:55:00|9.11|7.31|9.16|7.36|9.16|7.36|9.01|7.21|0
1653526800000|2022-05-26 01:00:00|9.15|7.35|9.12|7.32|9.15|7.35|9.06|7.26|0
1653527100000|2022-05-26 01:05:00|9.11|7.31|9.24|7.44|9.24|7.44|9.04|7.24|0
1653527400000|2022-05-26 01:10:00|9.23|7.43|9.09|7.29|9.24|7.44|9.09|7.29|0
1653527700000|2022-05-26 01:15:00|9.12|7.32|9.09|7.29|9.17|7.37|9.05|7.25|0
1653528000000|2022-05-26 01:20:00|9.08|7.28|8.9|7.1|9.1|7.3|8.88|7.08|0
1653528300000|2022-05-26 01:25:00|8.91|7.11|8.81|7.01|8.92|7.12|8.81|7.01|0
1653528600000|2022-05-26 01:30:00|8.82|7.02|8.77|6.97|8.82|7.02|8.68|6.88|0
1653528900000|2022-05-26 01:35:00|8.76|6.96|8.56|6.76|8.76|6.96|8.46|6.66|0
1653529200000|2022-05-26 01:40:00|8.54|6.74|8.56|6.76|8.63|6.83|8.5|6.7|0
1653529500000|2022-05-26 01:45:00|8.54|6.74|8.5|6.7|8.62|6.82|8.41|6.61|0
1653529800000|2022-05-26 01:50:00|8.49|6.69|8.52|6.72|8.58|6.78|8.48|6.68|0
1653530100000|2022-05-26 01:55:00|8.5|6.7|8.32|6.52|8.5|6.7|8.26|6.46|0
1653530400000|2022-05-26 02:00:00|8.33|6.53|8.32|6.52|8.42|6.62|8.27|6.47|0
1653530700000|2022-05-26 02:05:00|8.3|6.5|8.39|6.59|8.39|6.59|8.3|6.5|0
1653531000000|2022-05-26 02:10:00|8.4|6.6|8.22|6.42|8.44|6.64|8.18|6.38|0
1653531300000|2022-05-26 02:15:00|8.2|6.4|8.36|6.56|8.36|6.56|8.2|6.4|0
1653531600000|2022-05-26 02:20:00|8.39|6.59|8.39|6.59|8.4|6.6|8.27|6.47|0
1653531900000|2022-05-26 02:25:00|8.4|6.6|8.4|6.6|8.48|6.68|8.38|6.58|0
1653532200000|2022-05-26 02:30:00|8.41|6.61|8.53|6.73|8.54|6.74|8.41|6.61|0
1653532500000|2022-05-26 02:35:00|8.54|6.74|8.41|6.61|8.54|6.74|8.4|6.6|0
1653532800000|2022-05-26 02:40:00|8.43|6.63|8.42|6.62|8.51|6.71|8.34|6.54|0
1653533100000|2022-05-26 02:45:00|8.43|6.63|8.38|6.58|8.47|6.67|8.38|6.58|0
1653533400000|2022-05-26 02:50:00|8.37|6.57|8.42|6.62|8.43|6.63|8.37|6.57|0
1653533700000|2022-05-26 02:55:00|8.41|6.61|8.35|6.55|8.44|6.64|8.34|6.54|0
1653534000000|2022-05-26 03:00:00|8.34|6.54|8.36|6.56|8.38|6.58|8.32|6.52|0
1653534300000|2022-05-26 03:05:00|8.35|6.55|8.07|6.27|8.35|6.55|8.05|6.25|0
1653534600000|2022-05-26 03:10:00|8.09|6.29|8.04|6.24|8.1|6.3|7.99|6.19|0
1653534900000|2022-05-26 03:15:00|8.03|6.23|7.9|6.1|8.06|6.26|7.86|6.06|0
1653535200000|2022-05-26 03:20:00|7.89|6.09|8.07|6.27|8.08|6.28|7.89|6.09|0
1653535500000|2022-05-26 03:25:00|8.1|6.3|8.12|6.32|8.15|6.35|8.01|6.21|0
1653535800000|2022-05-26 03:30:00|8.11|6.31|8.25|6.45|8.3|6.5|8.07|6.27|0
1653536100000|2022-05-26 03:35:00|8.26|6.46|8.17|6.37|8.29|6.49|8.17|6.37|0
1653536400000|2022-05-26 03:40:00|8.18|6.38|8.26|6.46|8.29|6.49|8.18|6.38|0
1653536700000|2022-05-26 03:45:00|8.25|6.45|8.27|6.47|8.27|6.47|8.23|6.43|0
1653537000000|2022-05-26 03:50:00|8.25|6.45|8.24|6.44|8.27|6.47|8.23|6.43|0
1653537300000|2022-05-26 03:55:00|8.23|6.43|8.36|6.56|8.41|6.61|8.23|6.43|0
1653537600000|2022-05-26 04:00:00|8.38|6.58|8.3|6.5|8.39|6.59|8.29|6.49|0
1653537900000|2022-05-26 04:05:00|8.32|6.52|8.28|6.48|8.34|6.54|8.27|6.47|0
1653538200000|2022-05-26 04:10:00|8.27|6.47|8.25|6.45|8.32|6.52|8.24|6.44|0
1653538500000|2022-05-26 04:15:00|8.26|6.46|8.27|6.47|8.29|6.49|8.25|6.45|0
1653538800000|2022-05-26 04:20:00|8.26|6.46|8.18|6.38|8.28|6.48|8.16|6.36|0
1653539100000|2022-05-26 04:25:00|8.16|6.36|8.17|6.37|8.18|6.38|8.12|6.32|0
1653539400000|2022-05-26 04:30:00|8.18|6.38|8.17|6.37|8.19|6.39|8.17|6.37|0
1653539700000|2022-05-26 04:35:00|8.15|6.35|8.21|6.41|8.24|6.44|8.15|6.35|0
1653540000000|2022-05-26 04:40:00|8.22|6.42|8.11|6.31|8.22|6.42|8.09|6.29|0
1653540300000|2022-05-26 04:45:00|8.1|6.3|8.13|6.33|8.15|6.35|8.1|6.3|0
1653540600000|2022-05-26 04:50:00|8.12|6.32|7.97|6.17|8.13|6.33|7.95|6.15|0
1653540900000|2022-05-26 04:55:00|7.98|6.18|7.95|6.15|7.98|6.18|7.92|6.12|0
1653541200000|2022-05-26 05:00:00|7.94|6.14|7.98|6.18|8.01|6.21|7.86|6.06|0
1653541500000|2022-05-26 05:05:00|7.97|6.17|8.05|6.25|8.06|6.26|7.94|6.14|0
1653541800000|2022-05-26 05:10:00|8.06|6.26|8|6.2|8.11|6.31|7.99|6.19|0
1653542100000|2022-05-26 05:15:00|7.99|6.19|8.05|6.25|8.07|6.27|7.89|6.09|0
1653542400000|2022-05-26 05:20:00|8.04|6.24|7.98|6.18|8.1|6.3|7.98|6.18|0
1653542700000|2022-05-26 05:25:00|7.99|6.19|8.01|6.21|8.04|6.24|7.95|6.15|0
1653543000000|2022-05-26 05:30:00|8.03|6.23|8.08|6.28|8.1|6.3|8.01|6.21|0
1653543300000|2022-05-26 05:35:00|8.09|6.29|7.98|6.18|8.1|6.3|7.97|6.17|0
1653543600000|2022-05-26 05:40:00|7.97|6.17|8.05|6.25|8.08|6.28|7.95|6.15|0
1653543900000|2022-05-26 05:45:00|8.06|6.26|8.04|6.24|8.11|6.31|8|6.2|0
1653544200000|2022-05-26 05:50:00|8.03|6.23|7.81|6.01|8.03|6.23|7.81|6.01|0
1653544500000|2022-05-26 05:55:00|7.82|6.02|7.85|6.05|7.9|6.1|7.72|5.92|0
1653544800000|2022-05-26 06:00:00|7.88|6.08|7.79|5.99|7.95|6.15|7.75|5.95|0
1653545100000|2022-05-26 06:05:00|7.78|5.98|7.74|5.94|7.85|6.05|7.69|5.89|0
1653545400000|2022-05-26 06:10:00|7.73|5.93|7.78|5.98|7.87|6.07|7.73|5.93|0
1653545700000|2022-05-26 06:15:00|7.81|6.01|7.97|6.17|7.97|6.17|7.81|6.01|0
1653546000000|2022-05-26 06:20:00|7.96|6.16|8.02|6.22|8.02|6.22|7.88|6.08|0
1653546300000|2022-05-26 06:25:00|7.99|6.19|7.91|6.11|8.02|6.22|7.89|6.09|0
1653546600000|2022-05-26 06:30:00|7.92|6.12|7.86|6.06|7.92|6.12|7.82|6.02|0
1653546900000|2022-05-26 06:35:00|7.85|6.05|7.93|6.13|7.99|6.19|7.85|6.05|0
1653547200000|2022-05-26 06:40:00|7.92|6.12|8.34|6.54|8.35|6.55|7.89|6.09|0
1653547500000|2022-05-26 06:45:00|8.33|6.53|8.31|6.51|8.42|6.62|8.29|6.49|0
1653547800000|2022-05-26 06:50:00|8.32|6.52|8.36|6.56|8.37|6.57|8.31|6.51|0
1653548100000|2022-05-26 06:55:00|8.37|6.57|8.42|6.62|8.48|6.68|8.36|6.56|0
1653548400000|2022-05-26 07:00:00|8.4|6.6|8.48|6.68|8.61|6.81|8.4|6.6|0
1653548700000|2022-05-26 07:05:00|8.47|6.67|8.55|6.75|8.59|6.79|8.42|6.62|0
1653549000000|2022-05-26 07:10:00|8.54|6.74|8.48|6.68|8.59|6.79|8.45|6.65|0
1653549300000|2022-05-26 07:15:00|8.46|6.66|8.66|6.86|8.67|6.87|8.46|6.66|0
1653549600000|2022-05-26 07:20:00|8.67|6.87|8.77|6.97|8.79|6.99|8.64|6.84|0
1653549900000|2022-05-26 07:25:00|8.78|6.98|8.82|7.02|8.83|7.03|8.75|6.95|0
1653550200000|2022-05-26 07:30:00|8.84|7.04|9.02|7.22|9.02|7.22|8.84|7.04|0
1653550500000|2022-05-26 07:35:00|9.01|7.21|9.25|7.45|9.25|7.45|8.95|7.15|0
1653550800000|2022-05-26 07:40:00|9.26|7.46|9.03|7.23|9.55|7.75|8.98|7.18|0
1653551100000|2022-05-26 07:45:00|9.02|7.22|8.91|7.11|9.08|7.28|8.86|7.06|0
1653551400000|2022-05-26 07:50:00|8.9|7.1|8.98|7.18|9|7.2|8.88|7.08|0
1653551700000|2022-05-26 07:55:00|9|7.2|9.24|7.44|9.26|7.46|9|7.2|0
1653552000000|2022-05-26 08:00:00|9.26|7.46|9.06|7.26|9.26|7.46|9.01|7.21|0
1653552300000|2022-05-26 08:05:00|9.07|7.27|9.03|7.23|9.13|7.33|8.98|7.18|0
1653552600000|2022-05-26 08:10:00|9.01|7.21|8.82|7.02|9.07|7.27|8.82|7.02|0
1653552900000|2022-05-26 08:15:00|8.8|7|8.69|6.89|8.83|7.03|8.69|6.89|0
1653553200000|2022-05-26 08:20:00|8.68|6.88|8.63|6.83|8.76|6.96|8.62|6.82|0
1653553500000|2022-05-26 08:25:00|8.62|6.82|8.52|6.72|8.64|6.84|8.5|6.7|0
1653553800000|2022-05-26 08:30:00|8.53|6.73|8.27|6.47|8.57|6.77|8.25|6.45|0
1653554100000|2022-05-26 08:35:00|8.69|6.89|8.54|6.74|8.69|6.89|8.51|6.71|0
1653554400000|2022-05-26 08:40:00|8.55|6.75|8.58|6.78|8.61|6.81|8.52|6.72|0
1653554700000|2022-05-26 08:45:00|8.57|6.77|8.47|6.67|8.59|6.79|8.38|6.58|0
1653555000000|2022-05-26 08:50:00|8.48|6.68|8.55|6.75|8.6|6.8|8.47|6.67|0
1653555300000|2022-05-26 08:55:00|8.57|6.77|8.6|6.8|8.64|6.84|8.53|6.73|0
1653555600000|2022-05-26 09:00:00|8.61|6.81|8.26|6.46|8.63|6.83|8.26|6.46|0
1653555900000|2022-05-26 09:05:00|8.27|6.47|8.34|6.54|8.37|6.57|8.22|6.42|0
1653556200000|2022-05-26 09:10:00|8.35|6.55|8.37|6.57|8.39|6.59|8.31|6.51|0
1653556500000|2022-05-26 09:15:00|8.38|6.58|8.38|6.58|8.45|6.65|8.36|6.56|0
1653556800000|2022-05-26 09:20:00|8.39|6.59|8.61|6.81|8.61|6.81|8.38|6.58|0
1653557100000|2022-05-26 09:25:00|8.64|6.84|8.61|6.81|8.75|6.95|8.59|6.79|0
1653557400000|2022-05-26 09:30:00|8.62|6.82|8.61|6.81|8.65|6.85|8.54|6.74|0
1653557700000|2022-05-26 09:35:00|8.62|6.82|8.61|6.81|8.65|6.85|8.55|6.75|0
1653558000000|2022-05-26 09:40:00|8.6|6.8|8.8|7|8.82|7.02|8.57|6.77|0
1653558300000|2022-05-26 09:45:00|8.81|7.01|9.02|7.22|9.03|7.23|8.79|6.99|0
1653558600000|2022-05-26 09:50:00|9.01|7.21|9.01|7.21|9.05|7.25|8.94|7.14|0
1653558900000|2022-05-26 09:55:00|9.02|7.22|9.03|7.23|9.12|7.32|8.97|7.17|0
1653559200000|2022-05-26 10:00:00|9.02|7.22|9.07|7.27|9.1|7.3|8.97|7.17|0
1653559500000|2022-05-26 10:05:00|9.08|7.28|9.19|7.39|9.19|7.39|9.01|7.21|0
1653559800000|2022-05-26 10:10:00|9.21|7.41|9.02|7.22|9.21|7.41|8.98|7.18|0
1653560100000|2022-05-26 10:15:00|9.01|7.21|8.91|7.11|9.01|7.21|8.88|7.08|0
1653560400000|2022-05-26 10:20:00|8.9|7.1|8.89|7.09|8.97|7.17|8.88|7.08|0
1653560700000|2022-05-26 10:25:00|8.88|7.08|8.83|7.03|8.93|7.13|8.83|7.03|0
1653561000000|2022-05-26 10:30:00|8.82|7.02|8.77|6.97|8.86|7.06|8.71|6.91|0
1653561300000|2022-05-26 10:35:00|8.78|6.98|8.81|7.01|8.81|7.01|8.74|6.94|0
1653561600000|2022-05-26 10:40:00|8.82|7.02|8.82|7.02|8.83|7.03|8.72|6.92|0
1653561900000|2022-05-26 10:45:00|8.83|7.03|8.93|7.13|8.94|7.14|8.83|7.03|0
1653562200000|2022-05-26 10:50:00|8.94|7.14|9.14|7.34|9.18|7.38|8.94|7.14|0
1653562500000|2022-05-26 10:55:00|9.13|7.33|9.14|7.34|9.3|7.5|9.1|7.3|0
1653562800000|2022-05-26 11:00:00|9.15|7.35|9.44|7.64|9.47|7.67|9.12|7.32|0
1653563100000|2022-05-26 11:05:00|9.45|7.65|9.39|7.59|9.47|7.67|9.31|7.51|0
1653563400000|2022-05-26 11:10:00|9.38|7.58|9.67|7.87|9.7|7.9|9.35|7.55|0
1653563700000|2022-05-26 11:15:00|9.66|7.86|9.7|7.9|10|8.19|9.59|7.79|0
1653564000000|2022-05-26 11:20:00|9.71|7.91|10.03|8.21|10.03|8.21|9.66|7.86|0
1653564300000|2022-05-26 11:25:00|10.02|8.2|10.18|8.33|10.24|8.38|9.9|8.1|0
1653564600000|2022-05-26 11:30:00|10.2|8.34|9.84|8.04|10.23|8.37|9.83|8.03|0
1653564900000|2022-05-26 11:35:00|9.83|8.03|9.93|8.12|9.96|8.15|9.72|7.92|0
1653565200000|2022-05-26 11:40:00|9.91|8.11|9.86|8.06|10|8.18|9.86|8.06|0
1653565500000|2022-05-26 11:45:00|9.87|8.07|10.01|8.19|10.04|8.22|9.83|8.03|0
1653565800000|2022-05-26 11:50:00|10|8.18|9.83|8.03|10.07|8.24|9.83|8.03|0
1653566100000|2022-05-26 11:55:00|9.79|7.99|9.79|7.99|9.81|8.01|9.68|7.88|0
1653566400000|2022-05-26 12:00:00|9.76|7.96|9.69|7.89|9.77|7.97|9.61|7.81|0
1653566700000|2022-05-26 12:05:00|9.67|7.87|9.54|7.74|9.67|7.87|9.51|7.71|0
1653567000000|2022-05-26 12:10:00|9.52|7.72|9.56|7.76|9.63|7.83|9.52|7.72|0
1653567300000|2022-05-26 12:15:00|9.57|7.77|9.47|7.67|9.57|7.77|9.39|7.59|0
1653567600000|2022-05-26 12:20:00|9.48|7.68|9.51|7.71|9.61|7.81|9.47|7.67|0
1653567900000|2022-05-26 12:25:00|9.49|7.69|9.47|7.67|9.55|7.75|9.44|7.64|0
1653568200000|2022-05-26 12:30:00|9.49|7.69|9.3|7.5|9.66|7.86|9.17|7.37|0
1653568500000|2022-05-26 12:35:00|9.31|7.51|9.38|7.58|9.42|7.62|9.15|7.35|0
1653568800000|2022-05-26 12:40:00|9.39|7.59|9.72|7.92|9.75|7.95|9.35|7.55|0
1653569100000|2022-05-26 12:45:00|9.73|7.93|9.78|7.98|9.85|8.05|9.64|7.84|0
1653569400000|2022-05-26 12:50:00|9.75|7.95|9.89|8.09|9.96|8.15|9.65|7.85|0
1653569700000|2022-05-26 12:55:00|9.87|8.07|9.73|7.93|9.87|8.07|9.67|7.87|0
1653570000000|2022-05-26 13:00:00|9.71|7.91|9.55|7.75|9.76|7.96|9.55|7.75|0
1653570300000|2022-05-26 13:05:00|9.53|7.73|9.45|7.65|9.58|7.78|9.41|7.61|0
1653570600000|2022-05-26 13:10:00|9.42|7.62|9.44|7.64|9.49|7.69|9.36|7.56|0
1653570900000|2022-05-26 13:15:00|9.45|7.65|9.18|7.38|9.45|7.65|9.13|7.33|0
1653571200000|2022-05-26 13:20:00|9.17|7.37|9.23|7.43|9.28|7.48|9.06|7.26|0
1653571500000|2022-05-26 13:25:00|9.24|7.44|9.17|7.37|9.26|7.46|9.13|7.33|0
1653571800000|2022-05-26 13:30:00|9.11|7.31|9.93|8.12|9.93|8.12|9|7.2|0
1653572100000|2022-05-26 13:35:00|9.91|8.11|10.4|8.51|10.66|8.72|9.83|8.03|0
1653572400000|2022-05-26 13:40:00|10.45|8.55|10.7|8.76|11.09|9.07|10.34|8.46|0
1653572700000|2022-05-26 13:45:00|10.74|8.78|10.94|8.95|11.09|9.07|10.44|8.54|0
1653573000000|2022-05-26 13:50:00|11.06|9.05|11.21|9.17|11.52|9.42|10.97|8.97|0
1653573300000|2022-05-26 13:55:00|11.16|9.13|11.34|9.28|11.45|9.37|11.03|9.02|0
1653573600000|2022-05-26 14:00:00|11.42|9.34|11.37|9.3|11.59|9.48|11.29|9.23|0
1653573900000|2022-05-26 14:05:00|11.39|9.32|11.14|9.12|11.7|9.58|11.11|9.09|0
1653574200000|2022-05-26 14:10:00|11.16|9.13|11.52|9.43|11.62|9.51|10.95|8.96|0
1653574500000|2022-05-26 14:15:00|11.5|9.41|11.96|9.78|11.96|9.78|11.5|9.41|0
1653574800000|2022-05-26 14:20:00|11.98|9.8|12.08|9.88|12.17|9.96|11.75|9.62|0
1653575100000|2022-05-26 14:25:00|12.1|9.9|11.72|9.59|12.1|9.9|11.67|9.54|0
1653575400000|2022-05-26 14:30:00|11.75|9.61|11.22|9.18|11.84|9.68|11.12|9.1|0
1653575700000|2022-05-26 14:35:00|11.23|9.19|11.62|9.51|11.62|9.51|11.23|9.19|0
1653576000000|2022-05-26 14:40:00|11.6|9.49|11.18|9.15|11.69|9.56|11.07|9.06|0
1653576300000|2022-05-26 14:45:00|11.17|9.14|11.28|9.23|11.32|9.26|10.94|8.95|0
1653576600000|2022-05-26 14:50:00|11.3|9.25|11.38|9.31|11.55|9.45|11.28|9.23|0
1653576900000|2022-05-26 14:55:00|11.4|9.33|11.53|9.44|11.58|9.48|11.3|9.24|0
1653577200000|2022-05-26 15:00:00|11.57|9.46|12|9.82|12.03|9.84|11.5|9.41|0
1653577500000|2022-05-26 15:05:00|11.98|9.8|11.97|9.8|12.05|9.86|11.86|9.7|0
1653577800000|2022-05-26 15:10:00|11.99|9.81|12.15|9.94|12.15|9.94|11.89|9.72|0
1653578100000|2022-05-26 15:15:00|12.17|9.95|12.09|9.9|12.27|10.04|12.01|9.82|0
1653578400000|2022-05-26 15:20:00|12.04|9.85|12.06|9.87|12.31|10.07|11.9|9.74|0
1653578700000|2022-05-26 15:25:00|12.08|9.88|11.81|9.67|12.17|9.96|11.74|9.61|0
1653579000000|2022-05-26 15:30:00|11.87|9.71|11.64|9.52|12.14|9.94|11.64|9.52|0
1653579300000|2022-05-26 15:35:00|11.59|9.48|11.88|9.72|11.92|9.75|11.52|9.43|0
1653579600000|2022-05-26 15:40:00|11.85|9.69|11.91|9.75|12|9.82|11.73|9.59|0
1653579900000|2022-05-26 15:45:00|11.95|9.78|11.66|9.54|11.98|9.8|11.47|9.38|0
1653580200000|2022-05-26 15:50:00|11.64|9.52|11.69|9.56|11.74|9.61|11.5|9.41|0
1653580500000|2022-05-26 15:55:00|11.71|9.58|12.1|9.9|12.23|10|11.69|9.56|0
1653580800000|2022-05-26 16:00:00|12.12|9.92|12.47|10.21|12.49|10.22|11.98|9.8|0
1653581100000|2022-05-26 16:05:00|12.46|10.19|12.26|10.03|12.49|10.22|12.19|9.97|0
1653581400000|2022-05-26 16:10:00|12.24|10.02|12.62|10.32|12.65|10.35|12.24|10.02|0
1653581700000|2022-05-26 16:15:00|12.6|10.31|12.6|10.31|12.63|10.34|12.45|10.19|0
1653582000000|2022-05-26 16:20:00|12.62|10.32|12.87|10.53|12.89|10.55|12.62|10.32|0
1653582300000|2022-05-26 16:25:00|12.89|10.55|13.04|10.67|13.04|10.67|12.76|10.44|0
1653582600000|2022-05-26 16:30:00|13.06|10.68|12.78|10.45|13.19|10.8|12.37|10.12|0
1653582900000|2022-05-26 16:35:00|12.79|10.47|12.89|10.54|12.9|10.56|12.68|10.38|0
1653583200000|2022-05-26 16:40:00|12.9|10.56|12.72|10.41|12.92|10.57|12.7|10.39|0
1653583500000|2022-05-26 16:45:00|12.68|10.38|12.88|10.54|12.94|10.59|12.61|10.32|0
1653583800000|2022-05-26 16:50:00|12.87|10.53|13.14|10.75|13.14|10.75|12.87|10.53|0
1653584100000|2022-05-26 16:55:00|13.16|10.77|13.33|10.91|13.37|10.94|13.09|10.71|0
1653584400000|2022-05-26 17:00:00|13.35|10.92|13.54|11.08|13.56|11.1|13.33|10.91|0
1653584700000|2022-05-26 17:05:00|13.52|11.07|13.74|11.24|13.74|11.24|13.49|11.03|0
1653585000000|2022-05-26 17:10:00|13.76|11.26|13.43|10.99|13.87|11.35|13.22|10.81|0
1653585300000|2022-05-26 17:15:00|13.45|11|13.25|10.84|13.45|11|13.2|10.8|0
1653585600000|2022-05-26 17:20:00|13.27|10.86|12.66|10.36|13.29|10.87|12.66|10.36|0
1653585900000|2022-05-26 17:25:00|12.68|10.37|12.66|10.36|12.98|10.62|12.53|10.25|0
1653586200000|2022-05-26 17:30:00|12.7|10.39|12.92|10.57|12.96|10.6|12.62|10.33|0
1653586500000|2022-05-26 17:35:00|12.89|10.55|12.82|10.49|12.9|10.55|12.73|10.42|0
1653586800000|2022-05-26 17:40:00|12.84|10.51|12.88|10.54|12.95|10.6|12.71|10.4|0
1653587100000|2022-05-26 17:45:00|12.86|10.52|12.93|10.58|13.01|10.64|12.8|10.48|0
1653587400000|2022-05-26 17:50:00|12.92|10.57|12.87|10.53|12.97|10.61|12.82|10.49|0
1653587700000|2022-05-26 17:55:00|12.88|10.54|13.1|10.72|13.18|10.78|12.58|10.3|0
1653588000000|2022-05-26 18:00:00|13.08|10.7|13.08|10.7|13.19|10.8|12.89|10.55|0
1653588300000|2022-05-26 18:05:00|13.06|10.69|12.99|10.63|13.12|10.73|12.73|10.41|0
1653588600000|2022-05-26 18:10:00|13.02|10.66|13.02|10.66|13.1|10.72|12.78|10.46|0
1653588900000|2022-05-26 18:15:00|12.99|10.62|12.98|10.62|13.15|10.76|12.91|10.56|0
1653589200000|2022-05-26 18:20:00|13|10.64|13.34|10.92|13.34|10.92|12.98|10.62|0
1653589500000|2022-05-26 18:25:00|13.32|10.9|13.02|10.65|13.38|10.95|12.95|10.59|0
1653589800000|2022-05-26 18:30:00|13|10.64|12.86|10.52|13.1|10.71|12.81|10.48|0
1653590100000|2022-05-26 18:35:00|12.87|10.53|12.65|10.35|12.89|10.55|12.47|10.2|0
1653590400000|2022-05-26 18:40:00|12.63|10.33|12.83|10.5|12.89|10.54|12.48|10.21|0
1653590700000|2022-05-26 18:45:00|12.85|10.51|12.79|10.47|12.94|10.59|12.68|10.38|0
1653591000000|2022-05-26 18:50:00|12.8|10.45|12.81|10.48|12.98|10.62|12.72|10.41|0
1653591300000|2022-05-26 18:55:00|12.79|10.47|12.92|10.57|13.07|10.69|12.77|10.45|0
1653591600000|2022-05-26 19:00:00|12.88|10.54|12.43|10.17|12.96|10.6|12.28|10.05|0
1653591900000|2022-05-26 19:05:00|12.41|10.15|12.85|10.51|12.94|10.59|12.37|10.12|0
1653592200000|2022-05-26 19:10:00|12.83|10.49|12.58|10.29|12.85|10.51|12.46|10.19|0
1653592500000|2022-05-26 19:15:00|12.57|10.28|12.21|9.99|12.66|10.36|11.93|9.76|0
1653592800000|2022-05-26 19:20:00|12.23|10|12.07|9.88|12.3|10.06|11.86|9.7|0
1653593100000|2022-05-26 19:25:00|12.05|9.87|12.28|10.05|12.44|10.18|11.89|9.73|0
1653593400000|2022-05-26 19:30:00|12.22|10|12.51|10.24|12.57|10.28|12.15|9.94|0
1653593700000|2022-05-26 19:35:00|12.49|10.22|12.67|10.37|12.71|10.4|12.26|10.03|0
1653594000000|2022-05-26 19:40:00|12.64|10.34|13.1|10.72|13.1|10.72|12.62|10.32|0
1653594300000|2022-05-26 19:45:00|13.14|10.75|13.42|10.98|13.42|10.98|12.95|10.6|0
1653594600000|2022-05-26 19:50:00|13.62|11.14|12.54|10.26|13.64|11.16|12.54|10.26|0
1653594900000|2022-05-26 19:55:00|12.49|10.22|12.29|10.06|12.67|10.37|12.13|9.93|0
1653595200000|2022-05-26 20:00:00|12.34|10.1|11.99|9.81|12.34|10.1|11.84|9.69|0
1653595500000|2022-05-26 20:05:00|11.97|9.79|11.88|9.72|11.97|9.79|11.73|9.6|0
1653595800000|2022-05-26 20:10:00|11.92|9.75|11.85|9.69|11.99|9.81|11.8|9.66|0
1653596100000|2022-05-26 20:15:00|11.81|9.67|11.88|9.72|12.02|9.84|11.81|9.67|0
1653596400000|2022-05-26 20:20:00|11.87|9.71|11.84|9.68|11.95|9.78|11.83|9.68|0
1653596700000|2022-05-26 20:25:00|11.83|9.69|11.93|9.76|11.97|9.79|11.83|9.68|0
1653597000000|2022-05-26 20:30:00|11.91|9.75|12|9.82|12.01|9.83|11.88|9.72|0
1653597300000|2022-05-26 20:35:00|11.98|9.8|12|9.82|12.02|9.83|11.95|9.78|0
1653597600000|2022-05-26 20:40:00|11.98|9.8|12.02|9.83|12.03|9.85|11.97|9.79|0
1653597900000|2022-05-26 20:45:00|11.98|9.8|12|9.82|12.02|9.83|11.95|9.77|0
1653598200000|2022-05-26 20:50:00|11.96|9.79|12.77|10.45|12.77|10.45|11.96|9.79|0
1653598500000|2022-05-26 20:55:00|12.73|10.42|12.78|10.45|12.83|10.5|12.73|10.42|0
1653598800000|2022-05-26 21:00:00|12.76|10.44|12.81|10.48|12.83|10.5|12.76|10.44|0
1653599100000|2022-05-26 21:05:00|12.82|10.49|12.86|10.52|12.89|10.54|12.82|10.49|0
1653599400000|2022-05-26 21:10:00|12.85|10.51|12.79|10.47|12.86|10.52|12.78|10.46|0
1653599700000|2022-05-26 21:15:00|12.8|10.45|12.71|10.4|12.8|10.46|12.7|10.39|0
1653600000000|2022-05-26 21:20:00|12.7|10.39|12.72|10.41|12.73|10.42|12.7|10.39|0
1653600300000|2022-05-26 21:25:00|12.74|10.4|12.74|10.42|12.75|10.43|12.71|10.4|0
1653600600000|2022-05-26 21:30:00|12.75|10.43|12.77|10.45|12.77|10.45|12.74|10.43|0
1653600900000|2022-05-26 21:35:00|12.78|10.46|12.77|10.45|12.78|10.46|12.76|10.44|0
1653601200000|2022-05-26 21:40:00|12.76|10.44|12.76|10.44|12.78|10.46|12.76|10.44|0
1653601500000|2022-05-26 21:45:00|12.77|10.45|12.74|10.43|12.77|10.45|12.74|10.43|0
1653601800000|2022-05-26 21:50:00|12.75|10.44|12.72|10.41|12.76|10.44|12.7|10.39|0
1653602100000|2022-05-26 21:55:00|12.71|10.4|12.61|10.32|12.74|10.42|12.61|10.32|0
1653602400000|2022-05-26 22:00:00|12.57|10.28|12.71|10.4|12.77|10.45|12.52|10.25|0
1653602700000|2022-05-26 22:05:00|12.73|10.42|12.89|10.55|12.91|10.56|12.67|10.36|0
1653603000000|2022-05-26 22:10:00|12.93|10.58|12.94|10.59|12.98|10.62|12.78|10.46|0
1653603300000|2022-05-26 22:15:00|12.96|10.6|13.11|10.72|13.11|10.72|12.95|10.59|0
1653603600000|2022-05-26 22:20:00|13.09|10.71|13.2|10.8|13.26|10.85|13.09|10.71|0
1653603900000|2022-05-26 22:25:00|13.22|10.81|12.99|10.63|13.26|10.85|12.97|10.61|0
1653604200000|2022-05-26 22:30:00|13.03|10.66|12.9|10.55|13.09|10.71|12.88|10.54|0
1653604500000|2022-05-26 22:35:00|12.88|10.54|12.84|10.51|12.93|10.58|12.84|10.51|0
1653604800000|2022-05-26 22:40:00|12.86|10.52|13.08|10.7|13.08|10.7|12.84|10.51|0
1653605100000|2022-05-26 22:45:00|13.1|10.72|12.95|10.6|13.1|10.72|12.92|10.57|0
1653605400000|2022-05-26 22:50:00|12.97|10.61|12.99|10.63|13.04|10.67|12.93|10.58|0
1653605700000|2022-05-26 22:55:00|12.97|10.61|12.98|10.62|12.99|10.63|12.91|10.57|0
1653606000000|2022-05-26 23:00:00|13|10.63|12.9|10.56|13|10.63|12.88|10.53|0
1653606300000|2022-05-26 23:05:00|12.91|10.55|13|10.64|13.04|10.67|12.89|10.55|0
1653606600000|2022-05-26 23:10:00|12.98|10.62|13|10.64|13.07|10.69|12.98|10.62|0
1653606900000|2022-05-26 23:15:00|12.99|10.63|12.93|10.58|13.06|10.68|12.91|10.56|0
1653607200000|2022-05-26 23:20:00|12.95|10.59|13.02|10.65|13.04|10.67|12.95|10.59|0
1653607500000|2022-05-26 23:25:00|13.03|10.66|13.11|10.73|13.13|10.74|13.02|10.65|0
1653607800000|2022-05-26 23:30:00|13.09|10.71|13.19|10.79|13.19|10.79|13.07|10.7|0
1653608100000|2022-05-26 23:35:00|13.18|10.78|13.24|10.83|13.25|10.84|13.17|10.77|0
1653608400000|2022-05-26 23:40:00|13.28|10.86|13.25|10.84|13.3|10.88|13.22|10.82|0
1653608700000|2022-05-26 23:45:00|13.26|10.85|13.24|10.83|13.35|10.92|13.24|10.83|0
1653609000000|2022-05-26 23:50:00|13.29|10.87|13.24|10.83|13.3|10.88|13.14|10.75|0
1653609300000|2022-05-26 23:55:00|13.22|10.82|13.17|10.78|13.27|10.85|13.17|10.78|0
1653609600000|2022-05-27 00:00:00|13.18|10.81|13.24|10.83|13.37|10.94|13.12|10.74|0
1653609900000|2022-05-27 00:05:00|13.26|10.85|13.16|10.77|13.33|10.91|13.14|10.75|0
1653610200000|2022-05-27 00:10:00|13.14|10.75|13.02|10.65|13.18|10.78|12.97|10.61|0
1653610500000|2022-05-27 00:15:00|13.03|10.66|13.12|10.74|13.18|10.78|12.94|10.58|0
1653610800000|2022-05-27 00:20:00|13.14|10.75|13.12|10.73|13.2|10.8|13.06|10.69|0
1653611100000|2022-05-27 00:25:00|13.13|10.74|13.12|10.73|13.14|10.75|13.06|10.69|0
1653611400000|2022-05-27 00:30:00|13.14|10.75|13.13|10.74|13.19|10.79|13.1|10.72|0
1653611700000|2022-05-27 00:35:00|13.12|10.73|12.78|10.46|13.14|10.75|12.73|10.41|0
1653612000000|2022-05-27 00:40:00|12.79|10.47|12.33|10.09|12.79|10.47|12.28|10.05|0
1653612300000|2022-05-27 00:45:00|12.28|10.05|12.14|9.93|12.33|10.09|12.07|9.87|0
1653612600000|2022-05-27 00:50:00|12.15|9.94|12.36|10.11|12.44|10.18|12.15|9.94|0
1653612900000|2022-05-27 00:55:00|12.35|10.1|12.45|10.18|12.51|10.23|12.33|10.09|0
1653613200000|2022-05-27 01:00:00|12.46|10.19|12.47|10.2|12.58|10.29|12.43|10.17|0
1653613500000|2022-05-27 01:05:00|12.49|10.22|12.49|10.22|12.56|10.28|12.44|10.18|0
1653613800000|2022-05-27 01:10:00|12.48|10.21|12.63|10.34|12.63|10.34|12.4|10.14|0
1653614100000|2022-05-27 01:15:00|12.62|10.33|12.74|10.42|12.74|10.42|12.58|10.29|0
1653614400000|2022-05-27 01:20:00|12.76|10.44|12.76|10.44|12.8|10.47|12.65|10.35|0
1653614700000|2022-05-27 01:25:00|12.78|10.45|12.58|10.29|12.78|10.46|12.56|10.27|0
1653615000000|2022-05-27 01:30:00|12.61|10.32|12.72|10.41|12.72|10.41|12.48|10.21|0
1653615300000|2022-05-27 01:35:00|12.74|10.42|12.38|10.13|12.78|10.46|12.34|10.1|0
1653615600000|2022-05-27 01:40:00|12.41|10.15|12.5|10.23|12.51|10.24|12.36|10.11|0
1653615900000|2022-05-27 01:45:00|12.49|10.22|12.55|10.27|12.61|10.32|12.43|10.17|0
1653616200000|2022-05-27 01:50:00|12.57|10.29|12.74|10.43|12.84|10.51|12.57|10.29|0
1653616500000|2022-05-27 01:55:00|12.75|10.45|12.68|10.37|12.81|10.48|12.57|10.28|0
1653616800000|2022-05-27 02:00:00|12.61|10.32|12.71|10.4|12.73|10.42|12.6|10.31|0
1653617100000|2022-05-27 02:05:00|12.72|10.41|12.64|10.34|12.78|10.45|12.55|10.27|0
1653617400000|2022-05-27 02:10:00|12.68|10.37|12.53|10.25|12.68|10.37|12.51|10.24|0
1653617700000|2022-05-27 02:15:00|12.54|10.26|12.55|10.27|12.58|10.3|12.46|10.19|0
1653618000000|2022-05-27 02:20:00|12.57|10.29|12.63|10.33|12.63|10.33|12.55|10.27|0
1653618300000|2022-05-27 02:25:00|12.64|10.34|12.49|10.22|12.65|10.35|12.47|10.21|0
1653618600000|2022-05-27 02:30:00|12.5|10.23|12.53|10.25|12.58|10.29|12.47|10.21|0
1653618900000|2022-05-27 02:35:00|12.55|10.26|12.6|10.31|12.61|10.32|12.44|10.18|0
1653619200000|2022-05-27 02:40:00|12.58|10.29|12.47|10.2|12.58|10.29|12.47|10.2|0
1653619500000|2022-05-27 02:45:00|12.44|10.18|12.42|10.16|12.49|10.22|12.36|10.12|0
1653619800000|2022-05-27 02:50:00|12.43|10.17|12.36|10.11|12.45|10.19|12.36|10.11|0
1653620100000|2022-05-27 02:55:00|12.38|10.13|12.4|10.14|12.43|10.17|12.33|10.09|0
1653620400000|2022-05-27 03:00:00|12.42|10.16|12.49|10.22|12.49|10.22|12.38|10.13|0
1653620700000|2022-05-27 03:05:00|12.5|10.23|12.58|10.29|12.59|10.3|12.47|10.2|0
1653621000000|2022-05-27 03:10:00|12.56|10.27|12.58|10.3|12.61|10.32|12.5|10.23|0
1653621300000|2022-05-27 03:15:00|12.56|10.27|12.63|10.33|12.66|10.36|12.52|10.24|0
1653621600000|2022-05-27 03:20:00|12.64|10.34|12.68|10.38|12.78|10.46|12.64|10.34|0
1653621900000|2022-05-27 03:25:00|12.67|10.37|12.82|10.49|12.86|10.52|12.67|10.37|0
1653622200000|2022-05-27 03:30:00|12.83|10.48|12.73|10.42|12.83|10.48|12.72|10.4|0
1653622500000|2022-05-27 03:35:00|12.72|10.4|12.64|10.34|12.77|10.45|12.64|10.34|0
1653622800000|2022-05-27 03:40:00|12.66|10.36|12.69|10.38|12.73|10.42|12.64|10.34|0
1653623100000|2022-05-27 03:45:00|12.7|10.39|12.68|10.37|12.73|10.42|12.68|10.37|0
1653623400000|2022-05-27 03:50:00|12.69|10.39|12.59|10.3|12.71|10.4|12.58|10.29|0
1653623700000|2022-05-27 03:55:00|12.6|10.31|12.49|10.22|12.65|10.35|12.49|10.22|0
1653624000000|2022-05-27 04:00:00|12.51|10.24|12.55|10.27|12.55|10.27|12.49|10.22|0
1653624300000|2022-05-27 04:05:00|12.56|10.28|12.65|10.35|12.67|10.37|12.55|10.27|0
1653624600000|2022-05-27 04:10:00|12.66|10.36|12.75|10.43|12.78|10.46|12.66|10.36|0
1653624900000|2022-05-27 04:15:00|12.76|10.44|12.78|10.46|12.78|10.46|12.73|10.41|0
1653625200000|2022-05-27 04:20:00|12.76|10.44|12.74|10.43|12.78|10.46|12.74|10.43|0
1653625500000|2022-05-27 04:25:00|12.73|10.41|12.76|10.44|12.8|10.47|12.72|10.41|0
1653625800000|2022-05-27 04:30:00|12.78|10.46|12.8|10.47|12.87|10.53|12.74|10.43|0
1653626100000|2022-05-27 04:35:00|12.81|10.48|12.78|10.45|12.83|10.5|12.76|10.44|0
1653626400000|2022-05-27 04:40:00|12.8|10.47|12.9|10.55|12.91|10.56|12.78|10.45|0
1653626700000|2022-05-27 04:45:00|12.89|10.56|12.87|10.53|12.94|10.59|12.85|10.51|0
1653627000000|2022-05-27 04:50:00|12.89|10.54|12.81|10.48|12.9|10.56|12.8|10.47|0
1653627300000|2022-05-27 04:55:00|12.83|10.5|12.76|10.44|12.83|10.5|12.76|10.44|0
1653627600000|2022-05-27 05:00:00|12.77|10.45|12.75|10.44|12.77|10.45|12.68|10.38|0
1653627900000|2022-05-27 05:05:00|12.74|10.43|12.78|10.46|12.85|10.51|12.68|10.38|0
1653628200000|2022-05-27 05:10:00|12.77|10.45|12.89|10.55|12.92|10.57|12.77|10.45|0
1653628500000|2022-05-27 05:15:00|12.88|10.54|12.88|10.54|12.97|10.61|12.84|10.51|0
1653628800000|2022-05-27 05:20:00|12.86|10.52|12.73|10.42|12.89|10.55|12.71|10.4|0
1653629100000|2022-05-27 05:25:00|12.72|10.41|12.82|10.49|12.85|10.51|12.71|10.4|0
1653629400000|2022-05-27 05:30:00|12.8|10.48|12.72|10.41|12.84|10.51|12.71|10.4|0
1653629700000|2022-05-27 05:35:00|12.73|10.42|12.69|10.39|12.8|10.48|12.66|10.36|0
1653630000000|2022-05-27 05:40:00|12.71|10.4|12.63|10.33|12.71|10.4|12.57|10.28|0
1653630300000|2022-05-27 05:45:00|12.62|10.34|12.46|10.19|12.65|10.35|12.37|10.12|0
1653630600000|2022-05-27 05:50:00|12.44|10.18|12.37|10.12|12.46|10.19|12.35|10.1|0
1653630900000|2022-05-27 05:55:00|12.35|10.1|12.6|10.31|12.6|10.31|12.29|10.06|0
1653631200000|2022-05-27 06:00:00|12.59|10.3|12.58|10.29|12.62|10.32|12.38|10.13|0
1653631500000|2022-05-27 06:05:00|12.6|10.31|12.36|10.12|12.61|10.31|12.27|10.04|0
1653631800000|2022-05-27 06:10:00|12.38|10.13|12.51|10.23|12.56|10.28|12.35|10.1|0
1653632100000|2022-05-27 06:15:00|12.49|10.22|12.49|10.22|12.61|10.32|12.47|10.2|0
1653632400000|2022-05-27 06:20:00|12.47|10.2|12.78|10.46|12.91|10.57|12.45|10.19|0
1653632700000|2022-05-27 06:25:00|12.79|10.47|12.88|10.53|12.88|10.53|12.62|10.33|0
1653633000000|2022-05-27 06:30:00|12.86|10.52|12.86|10.52|12.88|10.53|12.73|10.41|0
1653633300000|2022-05-27 06:35:00|12.87|10.53|12.82|10.49|12.91|10.56|12.82|10.49|0
1653633600000|2022-05-27 06:40:00|12.83|10.47|12.85|10.52|12.87|10.53|12.71|10.4|0
1653633900000|2022-05-27 06:45:00|12.86|10.51|12.89|10.55|12.98|10.62|12.84|10.5|0
1653634200000|2022-05-27 06:50:00|12.88|10.54|13.26|10.85|13.26|10.85|12.88|10.54|0
1653634500000|2022-05-27 06:55:00|13.28|10.87|13.37|10.94|13.39|10.96|13.2|10.8|0
1653634800000|2022-05-27 07:00:00|13.34|10.92|13.42|10.98|13.56|11.1|13.2|10.8|0
1653635100000|2022-05-27 07:05:00|13.41|10.97|13.34|10.92|13.43|10.99|13.28|10.86|0
1653635400000|2022-05-27 07:10:00|13.35|10.93|13.14|10.75|13.62|11.14|12.99|10.63|0
1653635700000|2022-05-27 07:15:00|13.17|10.78|12.9|10.56|13.22|10.82|12.86|10.52|0
1653636000000|2022-05-27 07:20:00|12.88|10.54|13.05|10.68|13.09|10.71|12.88|10.54|0
1653636300000|2022-05-27 07:25:00|13.02|10.65|13.13|10.74|13.27|10.86|12.98|10.62|0
1653636600000|2022-05-27 07:30:00|13.14|10.75|13.15|10.76|13.27|10.86|12.98|10.62|0
1653636900000|2022-05-27 07:35:00|13.14|10.75|13.21|10.81|13.36|10.93|13.13|10.74|0
1653637200000|2022-05-27 07:40:00|13.2|10.8|13.15|10.76|13.23|10.83|12.99|10.63|0
1653637500000|2022-05-27 07:45:00|13.13|10.74|13.08|10.7|13.21|10.81|13.02|10.65|0
1653637800000|2022-05-27 07:50:00|13.09|10.71|13.34|10.92|13.4|10.96|13.06|10.69|0
1653638100000|2022-05-27 07:55:00|13.33|10.9|13.17|10.78|13.38|10.95|13.14|10.75|0
1653638400000|2022-05-27 08:00:00|13.16|10.76|13.15|10.76|13.19|10.79|13.02|10.66|0
1653638700000|2022-05-27 08:05:00|13.14|10.75|13.4|10.96|13.44|10.99|13.08|10.7|0
1653639000000|2022-05-27 08:10:00|13.38|10.95|13.49|11.04|13.55|11.09|13.22|10.81|0
1653639300000|2022-05-27 08:15:00|13.47|11.02|13.43|10.99|13.74|11.24|13.36|10.93|0
1653639600000|2022-05-27 08:20:00|13.45|11.01|13.8|11.29|13.82|11.31|13.44|11|0
1653639900000|2022-05-27 08:25:00|13.82|11.31|13.76|11.26|14.11|11.55|13.73|11.24|0
1653640200000|2022-05-27 08:30:00|13.79|11.28|14.03|11.48|14.11|11.54|13.79|11.28|0
1653640500000|2022-05-27 08:35:00|14.02|11.47|13.87|11.35|14.14|11.57|13.87|11.35|0
1653640800000|2022-05-27 08:40:00|13.88|11.36|13.81|11.3|14.01|11.46|13.77|11.27|0
1653641100000|2022-05-27 08:45:00|13.8|11.29|13.65|11.17|13.8|11.29|13.63|11.15|0
1653641400000|2022-05-27 08:50:00|13.66|11.18|13.73|11.23|13.75|11.25|13.56|11.09|0
1653641700000|2022-05-27 08:55:00|13.75|11.25|13.94|11.41|13.96|11.42|13.7|11.21|0
1653642000000|2022-05-27 09:00:00|13.95|11.42|13.57|11.11|13.97|11.43|13.55|11.09|0
1653642300000|2022-05-27 09:05:00|13.55|11.09|13.57|11.1|13.63|11.15|13.49|11.03|0
1653642600000|2022-05-27 09:10:00|13.56|11.09|13.45|11|13.57|11.1|13.44|10.99|0
1653642900000|2022-05-27 09:15:00|13.42|10.98|13.59|11.12|13.59|11.12|13.41|10.97|0
1653643200000|2022-05-27 09:20:00|13.58|11.11|13.59|11.12|13.64|11.16|13.53|11.07|0
1653643500000|2022-05-27 09:25:00|13.57|11.1|13.8|11.29|13.83|11.32|13.55|11.09|0
1653643800000|2022-05-27 09:30:00|13.78|11.28|13.8|11.29|13.92|11.39|13.66|11.18|0
1653644100000|2022-05-27 09:35:00|13.78|11.27|13.9|11.37|13.92|11.39|13.74|11.24|0
1653644400000|2022-05-27 09:40:00|13.88|11.35|13.97|11.43|14.05|11.5|13.88|11.35|0
1653644700000|2022-05-27 09:45:00|13.95|11.42|14.05|11.5|14.11|11.55|13.86|11.34|0
1653645000000|2022-05-27 09:50:00|14.09|11.53|14.29|11.69|14.29|11.69|14.09|11.53|0
1653645300000|2022-05-27 09:55:00|14.33|11.73|14.25|11.66|14.61|11.96|14.25|11.66|0
1653645600000|2022-05-27 10:00:00|14.27|11.68|13.93|11.4|14.27|11.68|13.74|11.24|0
1653645900000|2022-05-27 10:05:00|13.91|11.38|13.58|11.11|13.94|11.41|13.58|11.11|0
1653646200000|2022-05-27 10:10:00|13.6|11.13|13.83|11.32|13.87|11.35|13.6|11.13|0
1653646500000|2022-05-27 10:15:00|13.85|11.33|13.68|11.19|13.91|11.38|13.68|11.19|0
1653646800000|2022-05-27 10:20:00|13.65|11.17|13.73|11.24|13.75|11.25|13.58|11.11|0
1653647100000|2022-05-27 10:25:00|13.74|11.25|13.77|11.27|13.83|11.32|13.69|11.2|0
1653647400000|2022-05-27 10:30:00|13.79|11.28|13.71|11.22|13.83|11.32|13.65|11.17|0
1653647700000|2022-05-27 10:35:00|13.72|11.23|13.69|11.2|13.77|11.27|13.63|11.16|0
1653648000000|2022-05-27 10:40:00|13.67|11.19|13.73|11.23|13.83|11.31|13.65|11.17|0
1653648300000|2022-05-27 10:45:00|13.75|11.25|13.61|11.14|13.76|11.26|13.59|11.12|0
1653648600000|2022-05-27 10:50:00|13.62|11.15|13.92|11.39|13.96|11.42|13.5|11.04|0
1653648900000|2022-05-27 10:55:00|13.9|11.38|14.04|11.49|14.08|11.52|13.81|11.3|0
1653649200000|2022-05-27 11:00:00|13.94|11.41|13.74|11.24|13.96|11.42|13.73|11.23|0
1653649500000|2022-05-27 11:05:00|13.71|11.21|13.76|11.26|13.86|11.34|13.63|11.15|0
1653649800000|2022-05-27 11:10:00|13.74|11.25|13.8|11.29|13.88|11.36|13.66|11.17|0
1653650100000|2022-05-27 11:15:00|13.78|11.28|13.51|11.05|13.86|11.34|13.45|11.01|0
1653650400000|2022-05-27 11:20:00|13.52|11.06|13.39|10.96|13.57|11.1|13.32|10.9|0
1653650700000|2022-05-27 11:25:00|13.38|10.94|13.55|11.08|13.57|11.1|13.36|10.93|0
1653651000000|2022-05-27 11:30:00|13.54|11.07|13.43|10.99|13.55|11.08|13.31|10.89|0
1653651300000|2022-05-27 11:35:00|13.45|11|13.38|10.95|13.48|11.03|13.3|10.88|0
1653651600000|2022-05-27 11:40:00|13.37|10.94|13.58|11.11|13.66|11.18|13.37|10.94|0
1653651900000|2022-05-27 11:45:00|13.59|11.12|13.33|10.91|13.6|11.13|13.28|10.86|0
1653652200000|2022-05-27 11:50:00|13.3|10.89|12.89|10.55|13.35|10.92|12.84|10.5|0
1653652500000|2022-05-27 11:55:00|12.91|10.56|12.85|10.52|12.93|10.58|12.79|10.46|0
1653652800000|2022-05-27 12:00:00|12.87|10.53|13.17|10.78|13.17|10.78|12.76|10.44|0
1653653100000|2022-05-27 12:05:00|13.15|10.76|13.46|11.01|13.47|11.02|13.15|10.76|0
1653653400000|2022-05-27 12:10:00|13.47|11.02|13.42|10.98|13.57|11.1|13.39|10.95|0
1653653700000|2022-05-27 12:15:00|13.4|10.96|13.24|10.84|13.4|10.96|13.24|10.84|0
1653654000000|2022-05-27 12:20:00|13.28|10.87|13.4|10.96|13.49|11.04|13.22|10.82|0
1653654300000|2022-05-27 12:25:00|13.39|10.95|13.2|10.8|13.41|10.98|13.18|10.78|0
1653654600000|2022-05-27 12:30:00|13.22|10.82|13.68|11.19|13.86|11.34|12.94|10.59|0
1653654900000|2022-05-27 12:35:00|13.76|11.26|14.5|11.86|14.56|11.91|13.65|11.17|0
1653655200000|2022-05-27 12:40:00|14.47|11.84|14.5|11.86|14.55|11.9|14.34|11.73|0
1653655500000|2022-05-27 12:45:00|14.52|11.88|14.48|11.85|15.57|12.74|13.75|11.25|0
1653655800000|2022-05-27 12:50:00|14.46|11.83|14.27|11.68|14.5|11.86|14.17|11.6|0
1653656100000|2022-05-27 12:55:00|14.29|11.7|14.35|11.74|14.35|11.74|14.15|11.58|0
1653656400000|2022-05-27 13:00:00|14.42|11.79|14.31|11.71|14.54|11.9|14.27|11.68|0
1653656700000|2022-05-27 13:05:00|14.33|11.73|14.37|11.76|14.52|11.88|14.28|11.68|0
1653657000000|2022-05-27 13:10:00|14.35|11.74|14.37|11.76|14.45|11.83|14.25|11.66|0
1653657300000|2022-05-27 13:15:00|14.39|11.78|14.11|11.54|14.45|11.83|14.09|11.53|0
1653657600000|2022-05-27 13:20:00|14.12|11.55|13.85|11.33|14.15|11.58|13.81|11.3|0
1653657900000|2022-05-27 13:25:00|13.86|11.34|14.07|11.51|14.11|11.54|13.86|11.34|0
1653658200000|2022-05-27 13:30:00|14.03|11.48|14.72|12.04|15.01|12.28|13.97|11.43|0
1653658500000|2022-05-27 13:35:00|14.7|12.02|15.63|12.79|15.7|12.84|14.68|12.01|0
1653658800000|2022-05-27 13:40:00|15.65|12.81|15.35|12.56|15.99|13.11|15.2|12.44|0
1653659100000|2022-05-27 13:45:00|15.37|12.58|16.07|13.19|16.23|13.35|14.92|12.21|0
1653659400000|2022-05-27 13:50:00|16.13|13.25|16.5|13.62|16.56|13.68|15.8|12.93|0
1653659700000|2022-05-27 13:55:00|16.52|13.64|16.5|13.62|16.92|14.04|16.44|13.56|0
1653660000000|2022-05-27 14:00:00|16.52|13.64|16.83|13.95|16.92|14.04|16.23|13.35|0
1653660300000|2022-05-27 14:05:00|16.87|13.99|16.64|13.76|16.88|14|16.33|13.45|0
1653660600000|2022-05-27 14:10:00|16.66|13.78|16.94|14.06|17.02|14.14|16.58|13.7|0
1653660900000|2022-05-27 14:15:00|16.92|14.04|16.31|13.43|17.25|14.37|16.12|13.24|0
1653661200000|2022-05-27 14:20:00|16.37|13.49|16.6|13.72|16.79|13.91|16.33|13.45|0
1653661500000|2022-05-27 14:25:00|16.58|13.7|16.38|13.5|16.81|13.93|16.34|13.46|0
1653661800000|2022-05-27 14:30:00|16.51|13.63|16.49|13.61|16.72|13.84|16.41|13.53|0
1653662100000|2022-05-27 14:35:00|16.45|13.57|16.38|13.5|16.7|13.82|16.36|13.48|0
1653662400000|2022-05-27 14:40:00|16.45|13.57|16.94|14.06|16.96|14.08|16.01|13.13|0
1653662700000|2022-05-27 14:45:00|16.92|14.04|17|14.12|17.05|14.17|16.6|13.72|0
1653663000000|2022-05-27 14:50:00|17.05|14.17|16.98|14.1|17.11|14.23|16.83|13.95|0
1653663300000|2022-05-27 14:55:00|17|14.12|16.49|13.61|17.07|14.19|16.43|13.55|0
1653663600000|2022-05-27 15:00:00|16.54|13.66|16.37|13.49|16.66|13.78|16.14|13.26|0
1653663900000|2022-05-27 15:05:00|16.39|13.51|16.79|13.91|16.79|13.91|16.27|13.39|0
1653664200000|2022-05-27 15:10:00|16.81|13.93|17.15|14.27|17.17|14.29|16.7|13.82|0
1653664500000|2022-05-27 15:15:00|17.11|14.23|17.3|14.42|17.45|14.57|17.02|14.14|0
1653664800000|2022-05-27 15:20:00|17.32|14.44|17.34|14.46|17.49|14.61|17.19|14.31|0
1653665100000|2022-05-27 15:25:00|17.32|14.44|17.22|14.34|17.36|14.48|17.02|14.14|0
1653665400000|2022-05-27 15:30:00|17.25|14.37|17.36|14.48|17.52|14.64|17.21|14.33|0
1653665700000|2022-05-27 15:35:00|17.34|14.46|16.89|14.01|17.45|14.57|16.81|13.93|0
1653666000000|2022-05-27 15:40:00|16.91|14.03|17.24|14.36|17.43|14.55|16.85|13.97|0
1653666300000|2022-05-27 15:45:00|17.21|14.33|17.45|14.57|17.54|14.66|17.15|14.27|0
1653666600000|2022-05-27 15:50:00|17.48|14.6|17.41|14.53|17.59|14.71|17.34|14.46|0
1653666900000|2022-05-27 15:55:00|17.39|14.51|17.47|14.59|17.5|14.62|17.28|14.4|0
1653667200000|2022-05-27 16:00:00|17.5|14.62|17.65|14.77|17.76|14.88|17.47|14.59|0
1653667500000|2022-05-27 16:05:00|17.63|14.75|17.56|14.68|17.69|14.81|17.41|14.53|0
1653667800000|2022-05-27 16:10:00|17.54|14.66|17.71|14.83|17.78|14.9|17.52|14.64|0
1653668100000|2022-05-27 16:15:00|17.69|14.81|17.43|14.55|17.71|14.83|17.21|14.33|0
1653668400000|2022-05-27 16:20:00|17.4|14.52|17.1|14.22|17.45|14.57|17.08|14.2|0
1653668700000|2022-05-27 16:25:00|17.01|14.13|17.34|14.46|17.38|14.5|17|14.12|0
1653669000000|2022-05-27 16:30:00|17.3|14.42|17.15|14.27|17.42|14.54|17.12|14.24|0
1653669300000|2022-05-27 16:35:00|17.16|14.28|16.51|13.63|17.16|14.28|16.22|13.34|0
1653669600000|2022-05-27 16:40:00|16.49|13.61|16.59|13.71|16.68|13.8|16.47|13.59|0
1653669900000|2022-05-27 16:45:00|16.62|13.74|16.24|13.36|16.62|13.74|16.24|13.36|0
1653670200000|2022-05-27 16:50:00|16.26|13.38|16.59|13.71|16.61|13.73|16.15|13.27|0
1653670500000|2022-05-27 16:55:00|16.57|13.69|16.65|13.77|16.8|13.92|16.57|13.69|0
1653670800000|2022-05-27 17:00:00|16.68|13.8|16.8|13.92|16.82|13.94|16.55|13.67|0
1653671100000|2022-05-27 17:05:00|16.82|13.94|16.95|14.07|16.97|14.09|16.7|13.82|0
1653671400000|2022-05-27 17:10:00|16.91|14.03|17.18|14.3|17.25|14.37|16.69|13.81|0
1653671700000|2022-05-27 17:15:00|17.16|14.28|17.18|14.3|17.22|14.34|17.01|14.13|0
1653672000000|2022-05-27 17:20:00|17.16|14.28|16.99|14.11|17.22|14.34|16.84|13.96|0
1653672300000|2022-05-27 17:25:00|17.01|14.13|16.98|14.1|17.05|14.17|16.81|13.93|0
1653672600000|2022-05-27 17:30:00|16.99|14.11|16.88|14|17.18|14.3|16.83|13.95|0
1653672900000|2022-05-27 17:35:00|16.85|13.97|16.7|13.82|16.98|14.1|16.7|13.82|0
1653673200000|2022-05-27 17:40:00|16.73|13.85|16.64|13.76|16.78|13.9|16.58|13.7|0
1653673500000|2022-05-27 17:45:00|16.66|13.78|16.72|13.84|16.79|13.91|16.56|13.68|0
1653673800000|2022-05-27 17:50:00|16.7|13.82|16.83|13.95|16.87|13.99|16.68|13.8|0
1653674100000|2022-05-27 17:55:00|16.81|13.93|16.87|13.99|16.89|14.01|16.7|13.82|0
1653674400000|2022-05-27 18:00:00|16.84|13.96|16.85|13.97|16.96|14.08|16.68|13.8|0
1653674700000|2022-05-27 18:05:00|16.83|13.95|17.02|14.14|17.02|14.14|16.61|13.73|0
1653675000000|2022-05-27 18:10:00|17.04|14.16|16.95|14.07|17.06|14.18|16.89|14.01|0
1653675300000|2022-05-27 18:15:00|16.93|14.05|17.19|14.31|17.19|14.31|16.93|14.05|0
1653675600000|2022-05-27 18:20:00|17.17|14.29|17.21|14.33|17.23|14.35|17.13|14.25|0
1653675900000|2022-05-27 18:25:00|17.23|14.35|17.08|14.2|17.23|14.35|17.02|14.14|0
1653676200000|2022-05-27 18:30:00|17.1|14.22|17.21|14.33|17.21|14.33|17.08|14.2|0
1653676500000|2022-05-27 18:35:00|17.17|14.29|17.17|14.29|17.43|14.55|17.08|14.2|0
1653676800000|2022-05-27 18:40:00|17.14|14.26|17.32|14.44|17.34|14.46|16.97|14.09|0
1653677100000|2022-05-27 18:45:00|17.34|14.46|17.38|14.5|17.45|14.57|17.24|14.36|0
1653677400000|2022-05-27 18:50:00|17.34|14.46|17.38|14.5|17.51|14.63|17.27|14.39|0
1653677700000|2022-05-27 18:55:00|17.4|14.52|17.62|14.74|17.67|14.79|17.4|14.52|0
1653678000000|2022-05-27 19:00:00|17.56|14.68|17.04|14.16|19.36|16.48|16.94|14.06|0
1653678300000|2022-05-27 19:05:00|17.07|14.19|17.55|14.67|17.6|14.72|17.02|14.14|0
1653678600000|2022-05-27 19:10:00|17.6|14.72|17.51|14.63|17.6|14.72|17.33|14.45|0
1653678900000|2022-05-27 19:15:00|17.53|14.65|17.57|14.69|17.57|14.69|17.28|14.4|0
1653679200000|2022-05-27 19:20:00|17.59|14.71|17.84|14.96|17.86|14.98|17.48|14.6|0
1653679500000|2022-05-27 19:25:00|17.82|14.94|17.51|14.63|18.11|15.23|17.34|14.46|0
1653679800000|2022-05-27 19:30:00|17.49|14.61|17.33|14.45|17.67|14.79|17.33|14.45|0
1653680100000|2022-05-27 19:35:00|17.31|14.43|17.1|14.22|17.31|14.43|16.87|13.99|0
1653680400000|2022-05-27 19:40:00|17.07|14.19|17.46|14.58|17.49|14.61|16.94|14.06|0
1653680700000|2022-05-27 19:45:00|17.51|14.63|17.15|14.27|17.53|14.65|16.91|14.03|0
1653681000000|2022-05-27 19:50:00|17.17|14.29|17.46|14.58|17.53|14.65|16.89|14.01|0
1653681300000|2022-05-27 19:55:00|17.51|14.63|18.3|15.42|18.33|15.45|17.51|14.63|0
1653681600000|2022-05-27 20:00:00|18.37|15.49|18.33|15.45|18.54|15.66|18.12|15.24|0
1653681900000|2022-05-27 20:05:00|18.3|15.42|18.68|15.8|18.75|15.87|18.23|15.35|0
1653682200000|2022-05-27 20:10:00|18.64|15.76|19.12|16.24|19.19|16.31|18.63|15.75|0
1653956400000|2022-05-31 00:20:00|18.88|17.09|18.65|16.88|18.88|17.09|18.55|16.78|0
1653956700000|2022-05-31 00:25:00|18.68|16.9|18.37|16.62|18.68|16.9|18.31|16.56|0
1653957000000|2022-05-31 00:30:00|18.33|16.59|17.89|16.19|18.4|16.64|17.76|16.07|0
1653969600000|2022-05-31 04:00:00|18.04|16.24|18.04|16.24|18.04|16.24|17.99|16.19|0
1653969900000|2022-05-31 04:05:00|18.03|16.23|18.18|16.38|18.29|16.49|18.03|16.23|0
1653970200000|2022-05-31 04:10:00|18.2|16.4|18.11|16.31|18.2|16.4|18.08|16.28|0
1653970500000|2022-05-31 04:15:00|18.13|16.33|18.04|16.24|18.13|16.33|18.01|16.21|0
1653970800000|2022-05-31 04:20:00|18.06|16.26|17.85|16.05|18.06|16.26|17.82|16.02|0
1653971100000|2022-05-31 04:25:00|17.82|16.02|18.03|16.23|18.03|16.23|17.82|16.02|0
1653971400000|2022-05-31 04:30:00|18.08|16.28|18.04|16.24|18.18|16.38|17.94|16.14|0
1653971700000|2022-05-31 04:35:00|18.03|16.23|18.01|16.21|18.11|16.31|17.92|16.12|0
1653972000000|2022-05-31 04:40:00|18.02|16.22|18.05|16.25|18.08|16.28|17.94|16.14|0
1653972300000|2022-05-31 04:45:00|18.02|16.22|18.09|16.29|18.12|16.32|17.99|16.19|0
1653972600000|2022-05-31 04:50:00|18.11|16.31|18.18|16.38|18.22|16.42|18.06|16.26|0
1653972900000|2022-05-31 04:55:00|18.17|16.37|18.12|16.32|18.19|16.39|18.05|16.25|0
1653973200000|2022-05-31 05:00:00|18.17|16.37|18.17|16.37|18.29|16.49|18.07|16.27|0
1653973500000|2022-05-31 05:05:00|18.18|16.38|18.11|16.31|18.26|16.46|18.05|16.25|0
1653973800000|2022-05-31 05:10:00|18.12|16.32|18.15|16.35|18.2|16.4|17.98|16.18|0
1653974100000|2022-05-31 05:15:00|18.14|16.34|18.12|16.32|18.2|16.4|18.07|16.27|0
1653974400000|2022-05-31 05:20:00|18.1|16.3|18.28|16.48|18.33|16.53|18.02|16.22|0
1653974700000|2022-05-31 05:25:00|18.27|16.47|18.38|16.58|18.38|16.58|18.16|16.36|0
1653975000000|2022-05-31 05:30:00|18.37|16.57|18.43|16.63|18.47|16.67|18.34|16.54|0
1653975300000|2022-05-31 05:35:00|18.45|16.65|18.11|16.31|18.47|16.67|18.07|16.27|0
1653975600000|2022-05-31 05:40:00|18.07|16.27|18.02|16.22|18.18|16.38|17.99|16.19|0
1653975900000|2022-05-31 05:45:00|18|16.2|17.97|16.17|18.04|16.24|17.92|16.12|0
1653976200000|2022-05-31 05:50:00|17.99|16.19|17.8|16|18.11|16.31|17.73|15.93|0
1653976500000|2022-05-31 05:55:00|17.81|16.01|17.85|16.05|18.23|16.43|17.81|16.01|0
1653976800000|2022-05-31 06:00:00|17.83|16.03|17.66|15.86|17.99|16.19|17.66|15.86|0
1653977100000|2022-05-31 06:05:00|17.67|15.87|17.5|15.7|17.92|16.12|17.38|15.58|0
1653977400000|2022-05-31 06:10:00|17.45|15.65|17.38|15.58|17.52|15.72|17.27|15.47|0
1653977700000|2022-05-31 06:15:00|17.36|15.56|17.13|15.33|17.43|15.63|16.79|14.99|0
1653978000000|2022-05-31 06:20:00|17.07|15.27|17.29|15.49|17.31|15.51|17.04|15.24|0
1653978300000|2022-05-31 06:25:00|17.26|15.46|17.55|15.75|17.59|15.79|17.26|15.46|0
1653978600000|2022-05-31 06:30:00|17.56|15.76|17.6|15.8|17.65|15.85|17.52|15.72|0
1653978900000|2022-05-31 06:35:00|17.61|15.81|17.26|15.46|17.63|15.83|17.24|15.44|0
1653979200000|2022-05-31 06:40:00|17.28|15.48|16.76|14.96|17.38|15.58|16.76|14.96|0
1653979500000|2022-05-31 06:45:00|16.79|14.99|16.28|14.48|16.85|15.05|16.22|14.42|0
1653979800000|2022-05-31 06:50:00|16.3|14.5|16.39|14.59|16.55|14.75|16.13|14.33|0
1653980100000|2022-05-31 06:55:00|16.41|14.61|16.55|14.75|16.68|14.88|16.34|14.54|0
1653980400000|2022-05-31 07:00:00|16.52|14.72|16.41|14.61|16.72|14.92|16.21|14.41|0
1653980700000|2022-05-31 07:05:00|16.36|14.8|16.51|14.93|16.51|14.93|15.29|13.83|0
1653981000000|2022-05-31 07:10:00|16.47|14.9|16.3|14.75|16.58|15|16.07|14.54|0
1653981300000|2022-05-31 07:15:00|16.34|14.79|15.81|14.3|16.41|14.85|15.8|14.29|0
1653981600000|2022-05-31 07:20:00|15.8|14.29|16.11|14.58|16.14|14.6|15.71|14.21|0
1653981900000|2022-05-31 07:25:00|16.16|14.62|16.02|14.5|16.29|14.74|15.93|14.41|0
1653982200000|2022-05-31 07:30:00|15.99|14.46|16.07|14.54|16.25|14.7|15.76|14.26|0
1653982500000|2022-05-31 07:35:00|16.04|14.51|15.68|14.19|16.18|14.64|15.62|14.13|0
1653982800000|2022-05-31 07:40:00|15.66|14.17|15.93|14.41|15.93|14.41|15.51|14.03|0
1653983100000|2022-05-31 07:45:00|15.91|14.39|15.5|14.03|15.91|14.39|15.5|14.03|0
1653983400000|2022-05-31 07:50:00|15.55|14.07|15.65|14.16|15.77|14.27|15.53|14.05|0
1653983700000|2022-05-31 07:55:00|15.64|14.15|15.91|14.4|16.05|14.52|15.64|14.15|0
1653984000000|2022-05-31 08:00:00|15.99|14.47|16.73|15.13|16.77|15.18|15.92|14.41|0
1653984300000|2022-05-31 08:05:00|16.75|15.15|16.82|15.22|16.82|15.22|16.54|14.96|0
1653984600000|2022-05-31 08:10:00|16.75|15.15|16.7|15.11|16.84|15.24|16.56|14.98|0
1653984900000|2022-05-31 08:15:00|16.72|15.13|17.44|15.78|17.56|15.89|16.7|15.11|0
1653985200000|2022-05-31 08:20:00|17.49|15.82|17.63|15.95|17.74|16.05|17.36|15.71|0
1653985500000|2022-05-31 08:25:00|17.61|15.93|17.85|16.15|17.98|16.26|17.46|15.8|0
1653985800000|2022-05-31 08:30:00|17.9|16.2|17.78|16.08|17.92|16.22|17.64|15.96|0
1653986100000|2022-05-31 08:35:00|17.76|16.07|17.87|16.17|17.92|16.22|17.53|15.86|0
1653986400000|2022-05-31 08:40:00|17.92|16.22|18.07|16.35|18.35|16.6|17.9|16.19|0
1653986700000|2022-05-31 08:45:00|18.06|16.34|17.74|16.05|18.16|16.43|17.63|15.95|0
1653987000000|2022-05-31 08:50:00|17.77|16.08|17.67|15.99|17.9|16.19|17.66|15.98|0
1653987300000|2022-05-31 08:55:00|17.72|16.03|17.48|15.81|17.86|16.16|17.33|15.68|0
1653987600000|2022-05-31 09:00:00|17.5|15.83|16.76|15.16|17.5|15.83|16.6|15.02|0
1653987900000|2022-05-31 09:05:00|16.74|15.14|16.39|14.83|16.76|15.16|16.39|14.83|0
1653988200000|2022-05-31 09:10:00|16.36|14.81|16.03|14.51|16.48|14.91|16|14.48|0
1653988500000|2022-05-31 09:15:00|16.04|14.52|16.08|14.55|16.18|14.64|15.86|14.35|0
1653988800000|2022-05-31 09:20:00|16.07|14.54|15.51|14.03|16.48|14.91|15.51|14.03|0
1653989100000|2022-05-31 09:25:00|15.48|14.01|15.95|14.43|16|14.47|15.48|14.01|0
1653989400000|2022-05-31 09:30:00|15.97|14.45|15.59|14.11|16.14|14.6|15.54|14.06|0
1653989700000|2022-05-31 09:35:00|15.56|14.08|14.85|13.44|15.61|14.13|14.81|13.4|0
1653990000000|2022-05-31 09:40:00|14.87|13.46|14.64|13.24|15.02|13.59|14.43|13.03|0
1653990300000|2022-05-31 09:45:00|14.6|13.2|14.83|13.42|15.11|13.67|14.6|13.2|0
1653990600000|2022-05-31 09:50:00|14.81|13.4|14.85|13.44|14.96|13.53|14.7|13.3|0
1653990900000|2022-05-31 09:55:00|14.83|13.42|15|13.57|15.1|13.66|14.8|13.39|0
1653991200000|2022-05-31 10:00:00|14.98|13.55|14.68|13.28|15.03|13.6|14.57|13.17|0
1653991500000|2022-05-31 10:05:00|14.7|13.3|14.87|13.45|14.88|13.46|14.43|13.03|0
1653991800000|2022-05-31 10:10:00|14.83|13.41|14.91|13.49|15.04|13.61|14.74|13.34|0
1653992100000|2022-05-31 10:15:00|14.9|13.48|14.89|13.47|15.11|13.67|14.87|13.45|0
1653992400000|2022-05-31 10:20:00|14.87|13.45|14.93|13.51|14.99|13.57|14.68|13.28|0
1653992700000|2022-05-31 10:25:00|14.91|13.49|14.99|13.56|15.1|13.66|14.8|13.39|0
1653993000000|2022-05-31 10:30:00|14.97|13.55|14.91|13.49|15.08|13.64|14.77|13.36|0
1653993300000|2022-05-31 10:35:00|14.92|13.5|15.42|13.95|15.42|13.95|14.83|13.42|0
1653993600000|2022-05-31 10:40:00|15.4|13.93|15.95|14.43|16|14.47|15.35|13.89|0
1653993900000|2022-05-31 10:45:00|15.93|14.41|15.78|14.27|16.12|14.59|15.56|14.08|0
1653994200000|2022-05-31 10:50:00|15.8|14.29|15.56|14.08|15.88|14.36|15.42|13.95|0
1653994500000|2022-05-31 10:55:00|15.55|14.07|15.54|14.06|15.78|14.27|15.49|14.01|0
1653994800000|2022-05-31 11:00:00|15.61|14.12|16.04|14.52|16.11|14.58|15.61|14.12|0
1653995100000|2022-05-31 11:05:00|16.09|14.56|16.43|14.87|16.45|14.89|16.02|14.5|0
1653995400000|2022-05-31 11:10:00|16.42|14.86|15.91|14.39|16.64|15.06|15.86|14.35|0
1653995700000|2022-05-31 11:15:00|15.88|14.37|15.7|14.21|15.88|14.37|15.59|14.11|0
1653996000000|2022-05-31 11:20:00|15.73|14.23|15.66|14.17|15.9|14.39|15.6|14.12|0
1653996300000|2022-05-31 11:25:00|15.65|14.16|15.5|14.03|15.68|14.19|15.47|14|0
1653996600000|2022-05-31 11:30:00|15.51|14.04|15.68|14.19|15.71|14.22|15.44|13.97|0
1653996900000|2022-05-31 11:35:00|15.63|14.14|15.87|14.36|16.06|14.53|15.63|14.14|0
1653997200000|2022-05-31 11:40:00|15.81|14.31|15.63|14.14|15.83|14.33|15.54|14.06|0
1653997500000|2022-05-31 11:45:00|15.65|14.16|15.57|14.09|15.72|14.22|15.57|14.09|0
1653997800000|2022-05-31 11:50:00|15.59|14.1|15.22|13.77|15.63|14.14|15.19|13.74|0
1653998100000|2022-05-31 11:55:00|15.23|13.78|15.61|14.12|15.63|14.14|15.21|13.76|0
1653998400000|2022-05-31 12:00:00|15.62|14.13|14.93|13.51|15.67|14.18|14.85|13.43|0
1653998700000|2022-05-31 12:05:00|14.91|13.49|14.82|13.41|14.96|13.54|14.72|13.32|0
1653999000000|2022-05-31 12:10:00|14.84|13.43|14.91|13.49|14.93|13.51|14.68|13.28|0
1653999300000|2022-05-31 12:15:00|14.87|13.46|15.06|13.62|15.12|13.68|14.65|13.25|0
1653999600000|2022-05-31 12:20:00|15.08|13.64|14.78|13.37|15.12|13.68|14.78|13.37|0
1653999900000|2022-05-31 12:25:00|14.8|13.39|14.9|13.48|14.99|13.56|14.59|13.19|0
1654000200000|2022-05-31 12:30:00|14.87|13.46|14.49|13.09|14.9|13.48|14.43|13.03|0
1654000500000|2022-05-31 12:35:00|14.51|13.11|14.39|12.99|14.75|13.35|14.39|12.99|0
1654000800000|2022-05-31 12:40:00|14.41|13.01|15.31|13.85|15.39|13.93|14.17|12.77|0
1654001100000|2022-05-31 12:45:00|15.33|13.87|15.72|14.22|15.72|14.22|15.22|13.77|0
1654001400000|2022-05-31 12:50:00|15.7|14.2|15.52|14.04|15.81|14.3|15.52|14.04|0
1654001700000|2022-05-31 12:55:00|15.54|14.06|15.3|13.85|15.74|14.24|15.28|13.83|0
1654002000000|2022-05-31 13:00:00|15.31|13.87|15.76|14.26|15.94|14.42|15.3|13.86|0
1654002300000|2022-05-31 13:05:00|15.78|14.28|15.94|14.42|16.03|14.5|15.74|14.24|0
1654002600000|2022-05-31 13:10:00|15.96|14.44|16.62|15.04|16.62|15.04|15.94|14.42|0
1654002900000|2022-05-31 13:15:00|16.64|15.06|16.34|14.79|16.64|15.06|16.22|14.67|0
1654003200000|2022-05-31 13:20:00|16.32|14.76|16.52|14.95|16.59|15.01|16.23|14.68|0
1654003500000|2022-05-31 13:25:00|16.5|14.93|16.71|15.12|17.08|15.46|16.48|14.91|0
1654003800000|2022-05-31 13:30:00|16.59|15.01|13.91|12.51|16.94|15.32|13.91|12.51|0
1654004100000|2022-05-31 13:35:00|13.84|12.44|14.86|13.44|14.97|13.54|13.39|11.99|0
1654004400000|2022-05-31 13:40:00|14.77|13.36|14.46|13.06|14.86|13.44|14.28|12.88|0
1654004700000|2022-05-31 13:45:00|14.63|13.23|14.51|13.11|15.2|13.75|14.51|13.11|0
1654005000000|2022-05-31 13:50:00|14.57|13.17|15.09|13.65|15.28|13.83|14.32|12.92|0
1654005300000|2022-05-31 13:55:00|15.11|13.67|15.1|13.66|15.65|14.16|15|13.57|0
1654005600000|2022-05-31 14:00:00|15.06|13.62|14.37|12.97|15.39|13.92|14.37|12.97|0
1654005900000|2022-05-31 14:05:00|14.39|12.99|14.14|12.74|14.83|13.42|14.14|12.74|0
1654006200000|2022-05-31 14:10:00|14.1|12.7|15|13.57|15.02|13.59|14.1|12.7|0
1654006500000|2022-05-31 14:15:00|15.07|13.64|15.62|14.13|15.62|14.13|15|13.57|0
1654006800000|2022-05-31 14:20:00|15.7|14.2|16.01|14.48|16.68|15.09|15.69|14.19|0
1654007100000|2022-05-31 14:25:00|16.02|14.49|14.78|13.37|16.02|14.49|14.76|13.35|0
1654007400000|2022-05-31 14:30:00|14.74|13.33|15.11|13.67|15.84|14.33|14.74|13.33|0
1654007700000|2022-05-31 14:35:00|15.06|13.63|15.03|13.6|15.38|13.91|14.74|13.34|0
1654008000000|2022-05-31 14:40:00|15.08|13.65|15.76|14.26|15.89|14.38|15|13.57|0
1654008300000|2022-05-31 14:45:00|15.8|14.3|15.43|13.96|16.16|14.62|15.36|13.9|0
1654008600000|2022-05-31 14:50:00|15.41|13.94|15.79|14.29|15.91|14.4|15.34|13.88|0
1654008900000|2022-05-31 14:55:00|15.85|14.34|15.67|14.17|15.93|14.42|15.36|13.9|0
1654009200000|2022-05-31 15:00:00|15.64|14.15|16.11|14.58|16.2|14.66|15.6|14.11|0
1654009500000|2022-05-31 15:05:00|16.14|14.6|15.07|13.63|16.25|14.7|14.91|13.49|0
1654009800000|2022-05-31 15:10:00|15.09|13.65|14.2|12.8|15.09|13.65|14.18|12.78|0
1654010100000|2022-05-31 15:15:00|14.14|12.74|14.16|12.76|14.42|13.02|14.1|12.7|0
1654010400000|2022-05-31 15:20:00|14.08|12.68|14.28|12.88|14.59|13.19|14.08|12.68|0
1654010700000|2022-05-31 15:25:00|14.32|12.92|13.95|12.55|14.65|13.25|13.95|12.55|0
1654011000000|2022-05-31 15:30:00|13.85|12.45|13.87|12.47|14.12|12.72|13.61|12.21|0
1654011300000|2022-05-31 15:35:00|13.81|12.41|14.36|12.96|14.36|12.96|13.76|12.36|0
1654011600000|2022-05-31 15:40:00|14.38|12.98|14.47|13.07|14.66|13.26|14.08|12.68|0
1654011900000|2022-05-31 15:45:00|14.51|13.11|15.02|13.59|15.08|13.64|14.49|13.09|0
1654012200000|2022-05-31 15:50:00|14.97|13.55|15.74|14.24|15.85|14.34|14.97|13.55|0
1654012500000|2022-05-31 15:55:00|15.76|14.26|16.06|14.53|16.33|14.78|15.74|14.24|0
1654012800000|2022-05-31 16:00:00|16.1|14.57|15.17|13.73|17.19|15.55|14.93|13.51|0
1654013100000|2022-05-31 16:05:00|15.16|13.72|14.63|13.23|15.16|13.72|14.63|13.23|0
1654013400000|2022-05-31 16:10:00|14.61|13.21|14.16|12.76|14.8|13.39|14.16|12.76|0
1654013700000|2022-05-31 16:15:00|14.14|12.74|14.02|12.62|14.26|12.86|13.65|12.25|0
1654014000000|2022-05-31 16:20:00|14.04|12.64|13.73|12.33|14.04|12.64|13.52|12.12|0
1654014300000|2022-05-31 16:25:00|13.71|12.31|14.14|12.74|14.14|12.74|13.71|12.31|0
1654014600000|2022-05-31 16:30:00|14.18|12.78|14.28|12.88|14.28|12.88|13.96|12.56|0
1654014900000|2022-05-31 16:35:00|14.32|12.92|14.88|13.46|14.92|13.5|14.28|12.88|0
1654015200000|2022-05-31 16:40:00|14.9|13.48|14.94|13.52|15.28|13.82|14.79|13.38|0
1654015500000|2022-05-31 16:45:00|14.97|13.54|14.9|13.48|15.19|13.74|14.7|13.3|0
1654015800000|2022-05-31 16:50:00|14.88|13.46|15.16|13.72|15.25|13.8|14.83|13.42|0
1654016100000|2022-05-31 16:55:00|15.18|13.74|14.85|13.44|15.35|13.89|14.79|13.38|0
1654016400000|2022-05-31 17:00:00|14.79|13.38|14.31|12.91|15.01|13.58|14.09|12.69|0
1654016700000|2022-05-31 17:05:00|14.37|12.97|15.11|13.67|15.25|13.8|14.35|12.95|0
1654017000000|2022-05-31 17:10:00|15.09|13.65|14.62|13.22|15.09|13.65|14.55|13.15|0
1654017300000|2022-05-31 17:15:00|14.64|13.24|13.99|12.59|14.64|13.24|13.8|12.4|0
1654017600000|2022-05-31 17:20:00|14.05|12.65|13.85|12.45|14.09|12.69|13.76|12.36|0
1654017900000|2022-05-31 17:25:00|13.81|12.41|13.89|12.49|14.15|12.75|13.62|12.22|0
1654018200000|2022-05-31 17:30:00|13.85|12.45|14.65|13.25|14.65|13.25|13.79|12.39|0
1654018500000|2022-05-31 17:35:00|14.63|13.23|14.44|13.04|14.87|13.45|14.25|12.85|0
1654018800000|2022-05-31 17:40:00|14.47|13.07|14.87|13.45|14.87|13.45|14.35|12.95|0
1654019100000|2022-05-31 17:45:00|14.84|13.43|14.67|13.27|15|13.57|14.49|13.09|0
1654019400000|2022-05-31 17:50:00|14.69|13.29|15.26|13.81|15.53|14.05|14.61|13.21|0
1654019700000|2022-05-31 17:55:00|15.31|13.85|15.85|14.34|15.87|14.36|15.24|13.79|0
1654020000000|2022-05-31 18:00:00|15.73|14.24|15.44|13.97|15.99|14.46|15.44|13.97|0
1654020300000|2022-05-31 18:05:00|15.38|13.92|15.55|14.07|15.59|14.11|15.12|13.68|0
1654020600000|2022-05-31 18:10:00|15.5|14.03|15.55|14.07|15.71|14.21|15.3|13.84|0
1654020900000|2022-05-31 18:15:00|15.5|14.03|15.73|14.23|15.75|14.25|15.39|13.92|0
1654021200000|2022-05-31 18:20:00|15.8|14.29|15.23|13.78|15.87|14.36|14.9|13.48|0
1654021500000|2022-05-31 18:25:00|15.21|13.76|15.05|13.62|15.25|13.8|14.71|13.3|0
1654021800000|2022-05-31 18:30:00|15.03|13.6|14.81|13.4|15.23|13.78|14.75|13.34|0
1654022100000|2022-05-31 18:35:00|14.83|13.42|14.94|13.52|15.16|13.72|14.68|13.28|0
1654022400000|2022-05-31 18:40:00|14.99|13.56|14.11|12.71|14.99|13.56|14.06|12.66|0
1654022700000|2022-05-31 18:45:00|14.04|12.64|13.45|12.05|14.04|12.64|13.13|11.73|0
1654023000000|2022-05-31 18:50:00|13.41|12.01|12.87|11.47|13.62|12.22|12.87|11.47|0
1654023300000|2022-05-31 18:55:00|12.85|11.45|13.17|11.77|13.32|11.92|12.54|11.14|0
1654023600000|2022-05-31 19:00:00|13.15|11.75|12.92|11.52|13.18|11.78|12.42|11.02|0
1654023900000|2022-05-31 19:05:00|12.9|11.5|13.5|12.1|13.54|12.14|12.59|11.19|0
1654024200000|2022-05-31 19:10:00|13.43|12.03|13.5|12.1|13.5|12.1|13|11.6|0
1654024500000|2022-05-31 19:15:00|13.62|12.22|13.52|12.12|14.27|12.87|13.45|12.05|0
1654024800000|2022-05-31 19:20:00|13.53|12.13|14.07|12.67|14.25|12.85|13.48|12.08|0
1654025100000|2022-05-31 19:25:00|14.09|12.69|14|12.6|14.27|12.87|13.83|12.43|0
1654025400000|2022-05-31 19:30:00|13.96|12.56|14.6|13.2|14.73|13.33|13.96|12.56|0
1654025700000|2022-05-31 19:35:00|14.56|13.16|14.36|12.96|14.64|13.24|14.16|12.76|0
1654026000000|2022-05-31 19:40:00|14.34|12.94|13.66|12.26|14.58|13.18|13.64|12.24|0
1654026300000|2022-05-31 19:45:00|13.61|12.21|13.66|12.26|14.04|12.64|13.43|12.03|0
1654026600000|2022-05-31 19:50:00|13.9|12.5|13.37|11.97|14.56|13.16|13.3|11.9|0
1654026900000|2022-05-31 19:55:00|13.34|11.94|13.11|11.71|13.34|11.94|12.56|11.16|0
1654027200000|2022-05-31 20:00:00|12.79|11.39|12.5|11.1|13.09|11.69|12.49|11.09|0
1654027500000|2022-05-31 20:05:00|12.49|11.09|12.48|11.08|12.57|11.17|12.27|10.87|0
1654027800000|2022-05-31 20:10:00|12.52|11.12|12.37|10.97|13.13|11.73|12.25|10.85|0
1654028100000|2022-05-31 20:15:00|12.61|10.81|12.63|10.83|12.64|10.84|12.44|10.64|0
1654028400000|2022-05-31 20:20:00|12.61|10.81|12.67|10.87|12.67|10.87|12.55|10.75|0
1654028700000|2022-05-31 20:25:00|12.68|10.88|12.73|10.93|12.73|10.93|12.39|10.59|0
1654029000000|2022-05-31 20:30:00|12.75|10.95|12.64|10.84|12.75|10.95|12.55|10.75|0
1654029300000|2022-05-31 20:35:00|12.62|10.82|12.71|10.91|12.71|10.91|12.59|10.79|0
1654029600000|2022-05-31 20:40:00|12.7|10.9|12.73|10.93|12.8|11|12.68|10.88|0
1654029900000|2022-05-31 20:45:00|12.77|10.97|12.84|11.04|12.84|11.04|12.64|10.84|0
1654030200000|2022-05-31 20:50:00|12.82|11.02|12.84|11.04|12.93|11.13|12.81|11.01|0
1654030500000|2022-05-31 20:55:00|12.82|11.02|12.81|11.01|12.86|11.06|12.73|10.93|0
1654030800000|2022-05-31 21:00:00|12.77|10.97|12.77|10.97|12.77|10.97|12.74|10.94|0
1654031100000|2022-05-31 21:05:00|12.78|10.98|12.72|10.92|12.78|10.98|12.72|10.92|0
1654031400000|2022-05-31 21:10:00|12.73|10.93|12.82|11.02|12.83|11.03|12.73|10.93|0
1654031700000|2022-05-31 21:15:00|12.83|11.03|12.82|11.02|12.85|11.05|12.79|10.99|0
1654032000000|2022-05-31 21:20:00|12.81|11.01|12.81|11.01|12.81|11.01|12.8|11|0
1654032300000|2022-05-31 21:25:00|12.83|11.03|12.85|11.05|12.86|11.06|12.8|11|0
1654032600000|2022-05-31 21:30:00|12.87|11.07|12.9|11.1|12.9|11.1|12.87|11.07|0
1654032900000|2022-05-31 21:35:00|12.91|11.11|12.93|11.13|12.93|11.13|12.9|11.1|0
1654033200000|2022-05-31 21:40:00|12.9|11.1|12.87|11.07|12.9|11.1|12.87|11.07|0
1654033500000|2022-05-31 21:45:00|12.88|11.08|12.87|11.07|12.88|11.08|12.86|11.06|0
1654033800000|2022-05-31 21:50:00|12.86|11.06|12.87|11.07|12.87|11.07|12.84|11.04|0
1654034100000|2022-05-31 21:55:00|12.85|11.05|12.9|11.1|12.91|11.11|12.85|11.05|0
1654034400000|2022-05-31 22:00:00|13.09|11.29|13.12|11.32|13.18|11.38|13.03|11.23|0
1654034700000|2022-05-31 22:05:00|13.14|11.34|13.16|11.36|13.22|11.42|13.1|11.3|0
1654035000000|2022-05-31 22:10:00|13.15|11.35|13.03|11.23|13.15|11.35|12.99|11.19|0
1654035300000|2022-05-31 22:15:00|13.05|11.25|12.95|11.15|13.17|11.37|12.95|11.15|0
1654035600000|2022-05-31 22:20:00|12.97|11.17|12.99|11.19|13.01|11.21|12.93|11.13|0
1654035900000|2022-05-31 22:25:00|13.01|11.21|13.06|11.26|13.06|11.26|12.85|11.05|0
1654036200000|2022-05-31 22:30:00|13.08|11.28|13.13|11.33|13.19|11.39|13.08|11.28|0
1654036500000|2022-05-31 22:35:00|13.11|11.31|13.38|11.58|13.38|11.58|13.11|11.31|0
1654036800000|2022-05-31 22:40:00|13.39|11.59|13.22|11.42|13.41|11.61|13.21|11.41|0
1654037100000|2022-05-31 22:45:00|13.23|11.43|13.49|11.69|13.53|11.73|13.22|11.42|0
1654037400000|2022-05-31 22:50:00|13.51|11.71|13.39|11.59|13.53|11.73|13.35|11.55|0
1654037700000|2022-05-31 22:55:00|13.41|11.61|13.56|11.76|13.61|11.81|13.41|11.61|0
1654038000000|2022-05-31 23:00:00|13.62|11.82|13.52|11.72|13.64|11.84|13.45|11.65|0
1654038300000|2022-05-31 23:05:00|13.51|11.71|13.39|11.59|13.54|11.74|13.33|11.53|0
1654038600000|2022-05-31 23:10:00|13.37|11.57|13.43|11.63|13.48|11.68|13.33|11.53|0
1654038900000|2022-05-31 23:15:00|13.41|11.61|13.39|11.59|13.47|11.67|13.33|11.53|0
1654039200000|2022-05-31 23:20:00|13.38|11.58|13.46|11.66|13.46|11.66|13.33|11.53|0
1654039500000|2022-05-31 23:25:00|13.44|11.64|13.59|11.79|13.59|11.79|13.44|11.64|0
1654039800000|2022-05-31 23:30:00|13.61|11.81|13.59|11.79|13.64|11.84|13.56|11.76|0
1654040100000|2022-05-31 23:35:00|13.58|11.78|13.36|11.56|13.58|11.78|13.36|11.56|0
1654040400000|2022-05-31 23:40:00|13.39|11.59|13.71|11.91|13.71|11.91|13.39|11.59|0
1654040700000|2022-05-31 23:45:00|13.73|11.93|13.86|12.06|13.88|12.08|13.71|11.91|0
1654041000000|2022-05-31 23:50:00|13.88|12.08|13.94|12.14|13.96|12.16|13.86|12.06|0
1654041300000|2022-05-31 23:55:00|13.96|12.16|13.96|12.16|14.02|12.22|13.84|12.04|0
1654041600000|2022-06-01 00:00:00|13.98|12.18|14.15|12.35|14.23|12.43|13.96|12.16|0
1654041900000|2022-06-01 00:05:00|14.17|12.37|14.21|12.41|14.29|12.49|14.15|12.35|0
1654042200000|2022-06-01 00:10:00|14.22|12.42|14.23|12.43|14.24|12.44|14.11|12.31|0
1654042500000|2022-06-01 00:15:00|14.22|12.42|14.08|12.28|14.27|12.47|14.05|12.25|0
1654042800000|2022-06-01 00:20:00|14.05|12.25|14.17|12.37|14.23|12.43|14.04|12.24|0
1654043100000|2022-06-01 00:25:00|14.15|12.35|14.17|12.37|14.27|12.47|14.15|12.35|0
1654043400000|2022-06-01 00:30:00|14.13|12.33|14.23|12.43|14.25|12.45|14.09|12.29|0
1654043700000|2022-06-01 00:35:00|14.21|12.41|14.09|12.29|14.21|12.41|13.99|12.19|0
1654044000000|2022-06-01 00:40:00|14.11|12.31|14.17|12.37|14.21|12.41|14.09|12.29|0
1654044300000|2022-06-01 00:45:00|14.19|12.39|14.18|12.38|14.21|12.41|14.11|12.31|0
1654044600000|2022-06-01 00:50:00|14.2|12.4|14.18|12.38|14.22|12.42|14.14|12.34|0
1654044900000|2022-06-01 00:55:00|14.2|12.4|14.06|12.26|14.2|12.4|14.06|12.26|0
1654045200000|2022-06-01 01:00:00|14.08|12.28|14.2|12.4|14.2|12.4|13.99|12.19|0
1654045500000|2022-06-01 01:05:00|14.19|12.39|14.26|12.46|14.26|12.46|14.14|12.34|0
1654045800000|2022-06-01 01:10:00|14.28|12.48|14.48|12.68|14.54|12.74|14.28|12.48|0
1654046100000|2022-06-01 01:15:00|14.52|12.72|14.56|12.76|14.62|12.82|14.46|12.66|0
1654046400000|2022-06-01 01:20:00|14.58|12.78|14.46|12.66|14.6|12.8|14.46|12.66|0
1654046700000|2022-06-01 01:25:00|14.48|12.68|14.46|12.66|14.5|12.7|14.42|12.62|0
1654047000000|2022-06-01 01:30:00|14.44|12.64|14.3|12.5|14.48|12.68|14.3|12.5|0
1654047300000|2022-06-01 01:35:00|14.28|12.48|14.46|12.66|14.5|12.7|14.14|12.34|0
1654047600000|2022-06-01 01:40:00|14.44|12.64|14.34|12.54|14.46|12.66|14.27|12.47|0
1654047900000|2022-06-01 01:45:00|14.35|12.55|14.37|12.57|14.51|12.71|14.31|12.51|0
1654048200000|2022-06-01 01:50:00|14.35|12.55|14.39|12.59|14.49|12.69|14.35|12.55|0
1654048500000|2022-06-01 01:55:00|14.4|12.6|14.35|12.55|14.45|12.65|14.33|12.53|0
1654048800000|2022-06-01 02:00:00|14.34|12.54|14.29|12.49|14.34|12.54|14.21|12.41|0
1654049100000|2022-06-01 02:05:00|14.27|12.47|14.19|12.39|14.33|12.53|14.09|12.29|0
1654049400000|2022-06-01 02:10:00|14.17|12.37|14.27|12.47|14.29|12.49|14.17|12.37|0
1654049700000|2022-06-01 02:15:00|14.28|12.48|14.29|12.49|14.34|12.54|14.25|12.45|0
1654050000000|2022-06-01 02:20:00|14.31|12.51|14.26|12.46|14.42|12.62|14.19|12.39|0
1654050300000|2022-06-01 02:25:00|14.25|12.45|14.17|12.37|14.28|12.48|14.15|12.35|0
1654050600000|2022-06-01 02:30:00|14.15|12.35|14.19|12.39|14.23|12.43|14.12|12.32|0
1654050900000|2022-06-01 02:35:00|14.17|12.37|14.24|12.44|14.26|12.46|14.13|12.33|0
1654051200000|2022-06-01 02:40:00|14.22|12.42|14.2|12.4|14.24|12.44|14.16|12.36|0
1654051500000|2022-06-01 02:45:00|14.21|12.41|14.12|12.32|14.22|12.42|14.1|12.3|0
1654051800000|2022-06-01 02:50:00|14.1|12.3|13.86|12.06|14.15|12.35|13.81|12.01|0
1654052100000|2022-06-01 02:55:00|13.85|12.05|13.77|11.97|13.91|12.11|13.73|11.93|0
1654052400000|2022-06-01 03:00:00|13.75|11.95|13.67|11.87|13.76|11.96|13.56|11.76|0
1654052700000|2022-06-01 03:05:00|13.68|11.88|13.54|11.74|13.69|11.89|13.52|11.72|0
1654053000000|2022-06-01 03:10:00|13.56|11.76|13.55|11.75|13.67|11.87|13.5|11.7|0
1654053300000|2022-06-01 03:15:00|13.54|11.74|13.65|11.85|13.65|11.85|13.54|11.74|0
1654053600000|2022-06-01 03:20:00|13.63|11.83|13.65|11.85|13.78|11.98|13.59|11.79|0
1654053900000|2022-06-01 03:25:00|13.67|11.87|13.69|11.89|13.76|11.96|13.65|11.85|0
1654054200000|2022-06-01 03:30:00|13.67|11.87|13.65|11.85|13.71|11.91|13.63|11.83|0
1654054500000|2022-06-01 03:35:00|13.64|11.84|13.63|11.83|13.65|11.85|13.55|11.75|0
1654054800000|2022-06-01 03:40:00|13.65|11.85|13.63|11.83|13.68|11.88|13.59|11.79|0
1654055100000|2022-06-01 03:45:00|13.64|11.84|13.84|12.04|13.84|12.04|13.64|11.84|0
1654055400000|2022-06-01 03:50:00|13.83|12.03|13.76|11.96|13.84|12.04|13.74|11.94|0
1654055700000|2022-06-01 03:55:00|13.78|11.98|13.76|11.96|13.78|11.98|13.74|11.94|0
1654056000000|2022-06-01 04:00:00|13.78|11.98|13.85|12.05|13.87|12.07|13.76|11.96|0
1654056300000|2022-06-01 04:05:00|13.87|12.07|13.32|11.52|13.91|12.11|13.3|11.5|0
1654056600000|2022-06-01 04:10:00|13.36|11.56|13.29|11.49|13.36|11.56|13.19|11.39|0
1654056900000|2022-06-01 04:15:00|13.3|11.5|13.3|11.5|13.3|11.5|13.2|11.4|0
1654057200000|2022-06-01 04:20:00|13.29|11.49|13.39|11.59|13.41|11.61|13.28|11.48|0
1654057500000|2022-06-01 04:25:00|13.37|11.57|13.48|11.68|13.5|11.7|13.33|11.53|0
1654057800000|2022-06-01 04:30:00|13.5|11.7|13.43|11.63|13.5|11.7|13.43|11.63|0
1654058100000|2022-06-01 04:35:00|13.44|11.64|13.62|11.82|13.62|11.82|13.39|11.59|0
1654058400000|2022-06-01 04:40:00|13.6|11.8|13.58|11.78|13.62|11.82|13.5|11.7|0
1654058700000|2022-06-01 04:45:00|13.56|11.76|13.53|11.73|13.63|11.83|13.48|11.68|0
1654059000000|2022-06-01 04:50:00|13.54|11.74|13.5|11.7|13.54|11.74|13.42|11.62|0
1654059300000|2022-06-01 04:55:00|13.54|11.74|13.81|12.01|13.82|12.02|13.54|11.74|0
1654059600000|2022-06-01 05:00:00|13.84|12.04|13.86|12.06|13.92|12.12|13.73|11.93|0
1654059900000|2022-06-01 05:05:00|13.88|12.08|13.94|12.14|14.12|12.32|13.88|12.08|0
1654060200000|2022-06-01 05:10:00|13.92|12.12|13.76|11.96|13.96|12.16|13.74|11.94|0
1654060500000|2022-06-01 05:15:00|13.77|11.97|13.59|11.79|13.84|12.04|13.55|11.75|0
1654060800000|2022-06-01 05:20:00|13.6|11.8|13.4|11.6|13.61|11.81|13.36|11.56|0
1654061100000|2022-06-01 05:25:00|13.42|11.62|13.38|11.58|13.47|11.67|13.34|11.54|0
1654061400000|2022-06-01 05:30:00|13.35|11.55|12.79|10.99|13.35|11.55|12.79|10.99|0
1654061700000|2022-06-01 05:35:00|12.8|11|12.91|11.11|12.98|11.18|12.8|11|0
1654062000000|2022-06-01 05:40:00|12.93|11.13|12.93|11.13|13.04|11.24|12.9|11.1|0
1654062300000|2022-06-01 05:45:00|12.91|11.11|12.6|10.8|12.98|11.18|12.6|10.8|0
1654062600000|2022-06-01 05:50:00|12.58|10.78|12.6|10.8|12.82|11.02|12.58|10.78|0
1654062900000|2022-06-01 05:55:00|12.64|10.84|12.81|11.01|12.82|11.02|12.57|10.77|0
1654063200000|2022-06-01 06:00:00|12.84|11.04|12.93|11.13|12.94|11.14|12.64|10.84|0
1654063500000|2022-06-01 06:05:00|12.94|11.14|13.26|11.46|13.26|11.46|12.93|11.13|0
1654063800000|2022-06-01 06:10:00|13.28|11.48|13.28|11.48|13.48|11.68|13.22|11.42|0
1654064100000|2022-06-01 06:15:00|13.26|11.46|13.09|11.29|13.37|11.57|13.09|11.29|0
1654064400000|2022-06-01 06:20:00|13.1|11.3|13.4|11.6|13.41|11.61|13.05|11.25|0
1654064700000|2022-06-01 06:25:00|13.38|11.58|13.17|11.37|13.39|11.59|13.14|11.34|0
1654065000000|2022-06-01 06:30:00|13.18|11.38|13.14|11.34|13.26|11.46|13.14|11.34|0
1654065300000|2022-06-01 06:35:00|13.12|11.32|13.16|11.36|13.24|11.44|12.94|11.14|0
1654065600000|2022-06-01 06:40:00|13.18|11.38|13.37|11.57|13.46|11.66|13.16|11.36|0
1654065900000|2022-06-01 06:45:00|13.36|11.56|13.59|11.79|13.59|11.79|13.29|11.49|0
1654066200000|2022-06-01 06:50:00|13.57|11.77|13.46|11.66|13.57|11.77|13.38|11.58|0
1654066500000|2022-06-01 06:55:00|13.47|11.67|13.53|11.73|13.57|11.77|13.43|11.63|0
1654066800000|2022-06-01 07:00:00|13.55|11.75|13.56|11.76|13.81|12.01|13.29|11.49|0
1654067100000|2022-06-01 07:05:00|13.37|11.97|13.65|12.25|13.92|12.52|13.15|11.75|0
1654067400000|2022-06-01 07:10:00|13.64|12.24|13.77|12.37|13.99|12.59|13.58|12.18|0
1654067700000|2022-06-01 07:15:00|13.79|12.39|13.81|12.41|13.93|12.53|13.67|12.27|0
1654068000000|2022-06-01 07:20:00|13.79|12.39|13.61|12.21|13.85|12.45|13.44|12.04|0
1654068300000|2022-06-01 07:25:00|13.6|12.2|13.69|12.29|13.83|12.43|13.49|12.09|0
1654068600000|2022-06-01 07:30:00|13.67|12.27|13.97|12.57|13.99|12.59|13.47|12.07|0
1654068900000|2022-06-01 07:35:00|13.95|12.55|13.85|12.45|14.08|12.68|13.85|12.45|0
1654069200000|2022-06-01 07:40:00|13.75|12.35|13.5|12.1|13.81|12.41|13.01|11.61|0
1654069500000|2022-06-01 07:45:00|13.52|12.12|13.61|12.21|13.68|12.28|13.38|11.98|0
1654069800000|2022-06-01 07:50:00|13.63|12.23|13.52|12.12|13.77|12.37|13.44|12.04|0
1654070100000|2022-06-01 07:55:00|13.5|12.1|13.6|12.2|13.83|12.43|13.5|12.1|0
1654070400000|2022-06-01 08:00:00|13.59|12.19|13.53|12.13|13.71|12.31|13.44|12.04|0
1654070700000|2022-06-01 08:05:00|13.54|12.14|13.06|11.66|13.59|12.19|12.75|11.35|0
1654071000000|2022-06-01 08:10:00|13.04|11.64|12.59|11.19|13.04|11.64|12.57|11.17|0
1654071300000|2022-06-01 08:15:00|12.58|11.18|12.67|11.27|12.8|11.4|12.58|11.18|0
1654071600000|2022-06-01 08:20:00|12.69|11.29|12.85|11.45|12.85|11.45|12.53|11.13|0
1654071900000|2022-06-01 08:25:00|12.87|11.47|12.94|11.54|12.98|11.58|12.78|11.38|0
1654072200000|2022-06-01 08:30:00|12.96|11.56|13.04|11.64|13.19|11.79|12.96|11.56|0
1654072500000|2022-06-01 08:35:00|13.05|11.65|12.91|11.51|13.16|11.76|12.83|11.43|0
1654072800000|2022-06-01 08:40:00|12.96|11.56|12.94|11.54|13.05|11.65|12.76|11.36|0
1654073100000|2022-06-01 08:45:00|13|11.6|13.31|11.91|13.32|11.92|12.96|11.56|0
1654073400000|2022-06-01 08:50:00|13.3|11.9|13.22|11.82|13.31|11.91|13.19|11.79|0
1654073700000|2022-06-01 08:55:00|13.24|11.84|13.02|11.62|13.24|11.84|13.02|11.62|0
1654074000000|2022-06-01 09:00:00|13.09|11.69|13.11|11.71|13.29|11.89|13.03|11.63|0
1654074300000|2022-06-01 09:05:00|13.15|11.75|13.31|11.91|13.44|12.04|13.13|11.73|0
1654074600000|2022-06-01 09:10:00|13.33|11.93|13.27|11.87|13.33|11.93|13.22|11.82|0
1654074900000|2022-06-01 09:15:00|13.29|11.89|13.29|11.89|13.39|11.99|13.26|11.86|0
1654075200000|2022-06-01 09:20:00|13.3|11.9|13.48|12.08|13.6|12.2|13.22|11.82|0
1654075500000|2022-06-01 09:25:00|13.47|12.07|13.52|12.12|13.59|12.19|13.45|12.05|0
1654075800000|2022-06-01 09:30:00|13.54|12.14|13.65|12.25|13.65|12.25|13.52|12.12|0
1654076100000|2022-06-01 09:35:00|13.66|12.26|13.5|12.1|13.69|12.29|13.5|12.1|0
1654076400000|2022-06-01 09:40:00|13.49|12.09|13.49|12.09|13.5|12.1|13.4|12|0
1654076700000|2022-06-01 09:45:00|13.5|12.1|13.32|11.92|13.5|12.1|13.3|11.9|0
1654077000000|2022-06-01 09:50:00|13.31|11.91|13.38|11.98|13.4|12|13.21|11.81|0
1654077300000|2022-06-01 09:55:00|13.36|11.96|13.21|11.81|13.38|11.98|13.19|11.79|0
1654077600000|2022-06-01 10:00:00|13.19|11.79|13.21|11.81|13.3|11.9|13.15|11.75|0
1654077900000|2022-06-01 10:05:00|13.23|11.83|13.04|11.64|13.28|11.88|12.95|11.55|0
1654078200000|2022-06-01 10:10:00|13.06|11.66|13|11.6|13.08|11.68|12.91|11.51|0
1654078500000|2022-06-01 10:15:00|12.96|11.56|13.08|11.68|13.15|11.75|12.93|11.53|0
1654078800000|2022-06-01 10:20:00|13.09|11.69|12.94|11.54|13.11|11.71|12.81|11.41|0
1654079100000|2022-06-01 10:25:00|12.96|11.56|12.89|11.49|12.96|11.56|12.78|11.38|0
1654079400000|2022-06-01 10:30:00|12.87|11.47|13|11.6|13.15|11.75|12.87|11.47|0
1654079700000|2022-06-01 10:35:00|12.99|11.59|12.76|11.36|13.09|11.69|12.74|11.34|0
1654080000000|2022-06-01 10:40:00|12.77|11.37|13.07|11.67|13.09|11.69|12.77|11.37|0
1654080300000|2022-06-01 10:45:00|13.09|11.69|12.86|11.46|13.09|11.69|12.86|11.46|0
1654080600000|2022-06-01 10:50:00|12.88|11.48|12.69|11.29|12.89|11.49|12.68|11.28|0
1654080900000|2022-06-01 10:55:00|12.68|11.28|12.81|11.41|12.92|11.52|12.55|11.15|0
1654081200000|2022-06-01 11:00:00|12.8|11.4|13.07|11.67|13.08|11.68|12.8|11.4|0
1654081500000|2022-06-01 11:05:00|13.08|11.68|13.37|11.97|13.54|12.14|13.04|11.64|0
1654081800000|2022-06-01 11:10:00|13.35|11.95|13.37|11.97|13.46|12.06|13.22|11.82|0
1654082100000|2022-06-01 11:15:00|13.38|11.98|13.21|11.81|13.38|11.98|13.2|11.8|0
1654082400000|2022-06-01 11:20:00|13.2|11.8|13.21|11.81|13.27|11.87|13.08|11.68|0
1654082700000|2022-06-01 11:25:00|13.22|11.82|13.31|11.91|13.31|11.91|13.19|11.79|0
1654083000000|2022-06-01 11:30:00|13.3|11.9|13.36|11.96|13.59|12.19|13.1|11.7|0
1654083300000|2022-06-01 11:35:00|13.35|11.95|13.46|12.06|13.65|12.25|13.35|11.95|0
1654083600000|2022-06-01 11:40:00|13.45|12.05|13.24|11.84|13.47|12.07|13.22|11.82|0
1654083900000|2022-06-01 11:45:00|13.25|11.85|13.47|12.07|13.72|12.32|13.19|11.79|0
1654084200000|2022-06-01 11:50:00|13.49|12.09|13.39|11.99|13.51|12.11|13.27|11.87|0
1654084500000|2022-06-01 11:55:00|13.38|11.98|13.86|12.46|13.86|12.46|13.38|11.98|0
1654084800000|2022-06-01 12:00:00|13.88|12.48|13.94|12.54|14.1|12.7|13.74|12.34|0
1654085100000|2022-06-01 12:05:00|13.92|12.52|13.86|12.46|14.11|12.71|13.83|12.43|0
1654085400000|2022-06-01 12:10:00|13.84|12.44|13.9|12.5|14.01|12.61|13.84|12.44|0
1654085700000|2022-06-01 12:15:00|13.92|12.52|13.73|12.33|13.99|12.59|13.73|12.33|0
1654086000000|2022-06-01 12:20:00|13.72|12.32|14.17|12.77|14.19|12.79|13.7|12.3|0
1654086300000|2022-06-01 12:25:00|14.15|12.75|14.31|12.91|14.47|13.07|14.09|12.69|0
1654086600000|2022-06-01 12:30:00|14.33|12.93|14.39|12.99|14.39|12.99|14.11|12.71|0
1654086900000|2022-06-01 12:35:00|14.41|13.01|14.37|12.97|14.43|13.03|14.27|12.87|0
1654087200000|2022-06-01 12:40:00|14.36|12.96|14.52|13.12|14.55|13.15|14.21|12.81|0
1654087500000|2022-06-01 12:45:00|14.53|13.13|14.29|12.89|14.53|13.13|14.21|12.81|0
1654087800000|2022-06-01 12:50:00|14.27|12.87|14.37|12.97|14.43|13.03|14.23|12.83|0
1654088100000|2022-06-01 12:55:00|14.38|12.98|14.1|12.7|14.47|13.07|14.1|12.7|0
1654088400000|2022-06-01 13:00:00|14.17|12.77|14.06|12.66|14.29|12.89|13.91|12.51|0
1654088700000|2022-06-01 13:05:00|14.04|12.64|14.4|13|14.4|13|14|12.6|0
1654089000000|2022-06-01 13:10:00|14.38|12.98|14.44|13.04|14.67|13.27|14.32|12.92|0
1654089300000|2022-06-01 13:15:00|14.45|13.05|14.71|13.31|14.73|13.33|14.28|12.88|0
1654089600000|2022-06-01 13:20:00|14.65|13.25|14.63|13.23|14.68|13.28|14.38|12.98|0
1654089900000|2022-06-01 13:25:00|14.69|13.29|14.67|13.27|14.69|13.29|14.54|13.14|0
1654090200000|2022-06-01 13:30:00|14.63|13.23|14.52|13.12|16.17|14.63|14.39|12.99|0
1654090500000|2022-06-01 13:35:00|14.62|13.22|13.81|12.41|15.1|13.66|13.79|12.39|0
1654090800000|2022-06-01 13:40:00|13.83|12.43|14.12|12.72|14.38|12.98|13.3|11.9|0
1654091100000|2022-06-01 13:45:00|14.24|12.84|13.74|12.34|14.4|13|13.48|12.08|0
1654091400000|2022-06-01 13:50:00|13.8|12.4|14.4|13|14.47|13.07|13.62|12.22|0
1654091700000|2022-06-01 13:55:00|14.5|13.1|14.16|12.76|14.6|13.2|13.93|12.53|0
1654092000000|2022-06-01 14:00:00|14.28|12.88|13.6|12.2|14.42|13.02|13.13|11.73|0
1654092300000|2022-06-01 14:05:00|13.49|12.09|12.46|11.06|13.56|12.16|12.21|10.81|0
1654092600000|2022-06-01 14:10:00|12.44|11.04|12.37|10.97|12.73|11.33|11.7|10.3|0
1654092900000|2022-06-01 14:15:00|12.3|10.9|11.52|10.12|12.3|10.9|11.49|10.09|0
1654093200000|2022-06-01 14:20:00|11.49|10.09|12.05|10.65|12.31|10.91|11.39|9.99|0
1654093500000|2022-06-01 14:25:00|12.03|10.63|11.72|10.32|12.29|10.89|11.69|10.29|0
1654093800000|2022-06-01 14:30:00|11.71|10.31|11.34|9.94|12.13|10.73|11.29|9.89|0
1654094100000|2022-06-01 14:35:00|11.28|9.88|11.4|10|11.46|10.06|10.94|9.54|0
1654094400000|2022-06-01 14:40:00|11.37|9.97|11.6|10.2|11.76|10.36|11.31|9.91|0
1654094700000|2022-06-01 14:45:00|11.55|10.15|11.26|9.86|11.69|10.29|11.26|9.86|0
1654095000000|2022-06-01 14:50:00|11.24|9.84|12.01|10.61|12.07|10.67|11.19|9.79|0
1654095300000|2022-06-01 14:55:00|11.99|10.59|12.03|10.63|12.18|10.78|11.82|10.42|0
1654095600000|2022-06-01 15:00:00|11.96|10.56|11.5|10.1|11.99|10.59|11.26|9.86|0
1654095900000|2022-06-01 15:05:00|11.47|10.07|11.17|9.77|11.7|10.3|11.17|9.77|0
1654096200000|2022-06-01 15:10:00|11.19|9.79|11.35|9.95|11.68|10.28|11.17|9.77|0
1654096500000|2022-06-01 15:15:00|11.34|9.94|11.09|9.69|11.44|10.04|10.81|9.41|0
1654096800000|2022-06-01 15:20:00|11.01|9.61|10.6|9.2|11.01|9.61|10.47|9.07|0
1654097100000|2022-06-01 15:25:00|10.59|9.19|11.18|9.78|11.18|9.78|10.28|8.88|0
1654097400000|2022-06-01 15:30:00|11.13|9.73|11.02|9.62|11.36|9.96|10.89|9.49|0
1654097700000|2022-06-01 15:35:00|11.07|9.67|10.97|9.57|11.13|9.73|10.7|9.3|0
1654098000000|2022-06-01 15:40:00|10.88|9.48|10.46|9.06|10.89|9.49|10.46|9.06|0
1654098300000|2022-06-01 15:45:00|10.43|9.03|10.82|9.42|11.14|9.74|10.38|8.98|0
1654098600000|2022-06-01 15:50:00|10.81|9.41|11.29|9.89|11.37|9.97|10.78|9.38|0
1654098900000|2022-06-01 15:55:00|11.34|9.94|11.14|9.74|11.5|10.1|11.1|9.7|0
1654099200000|2022-06-01 16:00:00|11.12|9.72|10.97|9.57|11.21|9.81|10.86|9.46|0
1654099500000|2022-06-01 16:05:00|10.94|9.54|11.15|9.75|11.32|9.92|10.93|9.53|0
1654099800000|2022-06-01 16:10:00|11.1|9.7|11.19|9.79|11.19|9.79|10.79|9.39|0
1654100100000|2022-06-01 16:15:00|11.18|9.78|11.48|10.08|11.48|10.08|11.14|9.74|0
1654100400000|2022-06-01 16:20:00|11.5|10.1|11.56|10.16|11.66|10.26|11.43|10.03|0
1654100700000|2022-06-01 16:25:00|11.55|10.15|11.08|9.68|11.59|10.19|11.08|9.68|0
1654101000000|2022-06-01 16:30:00|11.05|9.65|11.53|10.13|11.66|10.26|11.05|9.65|0
1654101300000|2022-06-01 16:35:00|11.54|10.14|11.43|10.03|11.64|10.24|11.24|9.84|0
1654101600000|2022-06-01 16:40:00|11.4|10|11.16|9.76|11.61|10.21|11.14|9.74|0
1654101900000|2022-06-01 16:45:00|11.14|9.74|10.94|9.54|11.2|9.8|10.81|9.41|0
1654102200000|2022-06-01 16:50:00|10.95|9.55|11.25|9.85|11.25|9.85|10.72|9.32|0
1654102500000|2022-06-01 16:55:00|11.23|9.83|11.35|9.95|11.48|10.08|11.11|9.71|0
1654102800000|2022-06-01 17:00:00|11.33|9.93|11.33|9.93|11.62|10.22|11.25|9.85|0
1654103100000|2022-06-01 17:05:00|11.3|9.9|12|10.6|12|10.6|11.3|9.9|0
1654103400000|2022-06-01 17:10:00|12.02|10.62|11.73|10.33|12.17|10.77|11.7|10.3|0
1654103700000|2022-06-01 17:15:00|11.75|10.35|12.12|10.72|12.21|10.81|11.75|10.35|0
1654104000000|2022-06-01 17:20:00|12.1|10.7|12.02|10.62|12.41|11.01|11.92|10.52|0
1654104300000|2022-06-01 17:25:00|12.05|10.65|12.15|10.75|12.41|11.01|12.05|10.65|0
1654104600000|2022-06-01 17:30:00|12.14|10.74|11.79|10.39|12.22|10.82|11.07|9.67|0
1654104900000|2022-06-01 17:35:00|11.78|10.38|12.15|10.75|12.27|10.87|11.73|10.33|0
1654105200000|2022-06-01 17:40:00|12.13|10.73|12.22|10.82|12.3|10.9|12.01|10.61|0
1654105500000|2022-06-01 17:45:00|12.25|10.85|12.13|10.73|12.39|10.99|12.01|10.61|0
1654105800000|2022-06-01 17:50:00|12.08|10.68|11.72|10.32|12.23|10.83|11.69|10.29|0
1654106100000|2022-06-01 17:55:00|11.67|10.27|12.01|10.61|12.35|10.95|11.67|10.27|0
1654106400000|2022-06-01 18:00:00|11.97|10.57|12.4|11|12.46|11.06|11.93|10.53|0
1654106700000|2022-06-01 18:05:00|12.37|10.97|12.39|10.99|12.56|11.16|12.06|10.66|0
1654107000000|2022-06-01 18:10:00|12.38|10.98|12.31|10.91|12.44|11.04|12.04|10.64|0
1654107300000|2022-06-01 18:15:00|12.32|10.92|12.18|10.78|12.51|11.11|12|10.6|0
1654107600000|2022-06-01 18:20:00|12.23|10.83|13.1|11.7|13.12|11.72|12.06|10.66|0
1654107900000|2022-06-01 18:25:00|13.11|11.71|13.3|11.9|13.62|12.22|13.03|11.63|0
1654108200000|2022-06-01 18:30:00|13.34|11.94|13.45|12.05|13.53|12.13|13.29|11.89|0
1654108500000|2022-06-01 18:35:00|13.42|12.02|13.14|11.74|13.66|12.26|13.14|11.74|0
1654108800000|2022-06-01 18:40:00|13.12|11.72|13.7|12.3|13.77|12.37|13.08|11.68|0
1654109100000|2022-06-01 18:45:00|13.76|12.36|13.43|12.03|13.76|12.36|13.19|11.79|0
1654109400000|2022-06-01 18:50:00|13.39|11.99|12.95|11.55|13.41|12.01|12.91|11.51|0
1654109700000|2022-06-01 18:55:00|12.99|11.59|12.92|11.52|13.21|11.81|12.71|11.31|0
1654110000000|2022-06-01 19:00:00|12.95|11.55|12.77|11.37|13.15|11.75|12.52|11.12|0
1654110300000|2022-06-01 19:05:00|12.71|11.31|13.13|11.73|13.3|11.9|12.71|11.31|0
1654110600000|2022-06-01 19:10:00|13.08|11.68|13.59|12.19|13.69|12.29|13|11.6|0
1654110900000|2022-06-01 19:15:00|13.58|12.18|13.58|12.18|13.94|12.54|13.33|11.93|0
1654111200000|2022-06-01 19:20:00|13.57|12.17|13.6|12.2|13.84|12.44|13.44|12.04|0
1654111500000|2022-06-01 19:25:00|13.55|12.15|13.44|12.04|13.59|12.19|13.18|11.78|0
1654111800000|2022-06-01 19:30:00|13.35|11.95|11.47|10.07|13.35|11.95|11.4|10|0
1654112100000|2022-06-01 19:35:00|11.42|10.02|11.96|10.56|11.96|10.56|11.25|9.85|0
1654112400000|2022-06-01 19:40:00|11.98|10.58|11.73|10.33|12.19|10.79|11.73|10.33|0
1654112700000|2022-06-01 19:45:00|11.67|10.27|11.78|10.38|11.94|10.54|11.48|10.08|0
1654113000000|2022-06-01 19:50:00|12.04|10.64|10.91|9.51|12.04|10.64|10.87|9.47|0
1654113300000|2022-06-01 19:55:00|10.84|9.44|10.37|8.97|10.92|9.52|10.31|8.91|0
1654113600000|2022-06-01 20:00:00|10.39|8.99|10.37|8.97|10.56|9.16|10.27|8.87|0
1654113900000|2022-06-01 20:05:00|10.39|8.99|10.28|8.88|10.4|9|10.1|8.7|0
1654114200000|2022-06-01 20:10:00|10.3|8.9|10.39|8.99|10.39|8.99|10.19|8.79|0
1654114500000|2022-06-01 20:15:00|10.6|8.8|10.42|8.62|10.6|8.8|10.42|8.62|0
1654114800000|2022-06-01 20:20:00|10.4|8.6|10.48|8.68|10.48|8.68|10.34|8.54|0
1654115100000|2022-06-01 20:25:00|10.49|8.69|10.51|8.71|10.52|8.72|10.46|8.66|0
1654115400000|2022-06-01 20:30:00|10.49|8.69|10.44|8.64|10.57|8.77|10.42|8.62|0
1654115700000|2022-06-01 20:35:00|10.43|8.63|10.42|8.62|10.48|8.68|10.4|8.6|0
1654116000000|2022-06-01 20:40:00|10.4|8.6|10.32|8.52|10.4|8.6|10.31|8.51|0
1654116300000|2022-06-01 20:45:00|10.34|8.54|10.47|8.67|10.49|8.69|10.28|8.48|0
1654116600000|2022-06-01 20:50:00|10.44|8.64|10.33|8.53|10.52|8.72|10.33|8.53|0
1654116900000|2022-06-01 20:55:00|10.35|8.55|10.44|8.64|10.47|8.67|10.23|8.43|0
1654117200000|2022-06-01 21:00:00|10.43|8.63|10.4|8.6|10.48|8.68|10.4|8.6|0
1654117500000|2022-06-01 21:05:00|10.41|8.61|10.41|8.61|10.41|8.61|10.41|8.61|0
1654117800000|2022-06-01 21:10:00|10.42|8.62|10.39|8.59|10.42|8.62|10.39|8.59|0
1654118100000|2022-06-01 21:15:00|10.42|8.62|10.45|8.65|10.45|8.65|10.42|8.62|0
1654118400000|2022-06-01 21:20:00|10.46|8.66|10.46|8.66|10.46|8.66|10.45|8.65|0
1654118700000|2022-06-01 21:25:00|10.44|8.64|10.46|8.66|10.46|8.66|10.43|8.63|0
1654119000000|2022-06-01 21:30:00|10.45|8.65|10.43|8.63|10.46|8.66|10.42|8.62|0
1654119300000|2022-06-01 21:35:00|10.44|8.64|10.44|8.64|10.44|8.64|10.44|8.64|0
1654119600000|2022-06-01 21:40:00|10.46|8.66|10.43|8.63|10.46|8.66|10.43|8.63|0
1654119900000|2022-06-01 21:45:00|10.44|8.64|10.39|8.59|10.44|8.64|10.39|8.59|0
1654120200000|2022-06-01 21:50:00|10.37|8.57|10.39|8.59|10.39|8.59|10.37|8.57|0
1654120500000|2022-06-01 21:55:00|10.4|8.6|10.41|8.61|10.43|8.63|10.39|8.59|0
1654120800000|2022-06-01 22:00:00|10.47|8.67|10.5|8.7|10.55|8.75|10.39|8.59|0
1654121100000|2022-06-01 22:05:00|10.51|8.71|10.39|8.59|10.52|8.72|10.37|8.57|0
1654121400000|2022-06-01 22:10:00|10.4|8.6|10.36|8.56|10.4|8.6|10.27|8.47|0
1654121700000|2022-06-01 22:15:00|10.37|8.57|10.49|8.69|10.57|8.77|10.37|8.57|0
1654122000000|2022-06-01 22:20:00|10.5|8.7|10.34|8.54|10.54|8.74|10.27|8.47|0
1654122300000|2022-06-01 22:25:00|10.35|8.55|10.28|8.48|10.37|8.57|10.26|8.46|0
1654122600000|2022-06-01 22:30:00|10.26|8.46|10.23|8.43|10.32|8.52|10.14|8.34|0
1654122900000|2022-06-01 22:35:00|10.26|8.46|10.14|8.34|10.26|8.46|10.12|8.32|0
1654123200000|2022-06-01 22:40:00|10.13|8.33|10.17|8.37|10.29|8.49|10.11|8.31|0
1654123500000|2022-06-01 22:45:00|10.19|8.39|10.06|8.26|10.23|8.43|10.03|8.23|0
1654123800000|2022-06-01 22:50:00|10.07|8.27|10.08|8.28|10.11|8.31|10.01|8.21|0
1654124100000|2022-06-01 22:55:00|10.09|8.29|10.04|8.24|10.11|8.31|10.02|8.22|0
1654124400000|2022-06-01 23:00:00|10.05|8.25|10.1|8.3|10.14|8.34|9.99|8.19|0
1654124700000|2022-06-01 23:05:00|10.09|8.29|10.05|8.25|10.11|8.31|10.02|8.22|0
1654125000000|2022-06-01 23:10:00|10.04|8.24|10.12|8.32|10.13|8.33|9.96|8.16|0
1654125300000|2022-06-01 23:15:00|10.13|8.33|10.09|8.29|10.15|8.35|10.05|8.25|0
1654125600000|2022-06-01 23:20:00|10.11|8.31|10.14|8.34|10.18|8.38|10.08|8.28|0
1654125900000|2022-06-01 23:25:00|10.16|8.36|10.18|8.38|10.21|8.41|10.14|8.34|0
1654126200000|2022-06-01 23:30:00|10.2|8.4|10.11|8.31|10.22|8.42|10.11|8.31|0
1654126500000|2022-06-01 23:35:00|10.1|8.3|10.06|8.26|10.12|8.32|10.05|8.25|0
1654126800000|2022-06-01 23:40:00|10.08|8.28|9.86|8.06|10.08|8.28|9.82|8.02|0
1654127100000|2022-06-01 23:45:00|9.83|8.03|9.89|8.09|9.89|8.09|9.79|7.99|0
1654127400000|2022-06-01 23:50:00|9.87|8.07|9.8|8|9.87|8.07|9.77|7.97|0
1654127700000|2022-06-01 23:55:00|9.81|8.01|9.86|8.06|9.88|8.08|9.77|7.97|0
1654128000000|2022-06-02 00:00:00|9.87|8.07|9.72|7.92|9.96|8.16|9.71|7.91|0
1654128300000|2022-06-02 00:05:00|9.73|7.93|9.88|8.08|9.9|8.1|9.64|7.84|0
1654128600000|2022-06-02 00:10:00|9.9|8.1|10.04|8.24|10.1|8.3|9.83|8.03|0
1654128900000|2022-06-02 00:15:00|10.06|8.26|9.68|7.88|10.25|8.45|9.49|7.69|0
1654129200000|2022-06-02 00:20:00|9.69|7.89|9.84|8.04|9.86|8.06|9.63|7.83|0
1654129500000|2022-06-02 00:25:00|9.82|8.02|9.86|8.06|10.06|8.26|9.78|7.98|0
1654129800000|2022-06-02 00:30:00|9.88|8.08|9.83|8.03|9.92|8.12|9.81|8.01|0
1654130100000|2022-06-02 00:35:00|9.85|8.05|10.05|8.25|10.11|8.31|9.82|8.02|0
1654130400000|2022-06-02 00:40:00|10.07|8.27|10.01|8.21|10.14|8.34|9.96|8.16|0
1654130700000|2022-06-02 00:45:00|10.02|8.22|10.18|8.38|10.19|8.39|9.96|8.16|0
1654131000000|2022-06-02 00:50:00|10.2|8.4|10.01|8.21|10.2|8.4|10.01|8.21|0
1654131300000|2022-06-02 00:55:00|10|8.2|10.04|8.24|10.13|8.33|9.99|8.19|0
1654131600000|2022-06-02 01:00:00|10.05|8.25|9.96|8.16|10.13|8.33|9.93|8.13|0
1654131900000|2022-06-02 01:05:00|9.93|8.13|10.03|8.23|10.03|8.23|9.89|8.09|0
1654132200000|2022-06-02 01:10:00|10.04|8.24|9.96|8.16|10.05|8.25|9.93|8.13|0
1654132500000|2022-06-02 01:15:00|9.97|8.17|9.96|8.16|10.02|8.22|9.9|8.1|0
1654132800000|2022-06-02 01:20:00|9.97|8.17|10.03|8.23|10.17|8.37|9.97|8.17|0
1654133100000|2022-06-02 01:25:00|10.05|8.25|10.17|8.37|10.18|8.38|9.99|8.19|0
1654133400000|2022-06-02 01:30:00|10.2|8.4|10.18|8.38|10.27|8.47|10.11|8.31|0
1654133700000|2022-06-02 01:35:00|10.19|8.39|10.09|8.29|10.19|8.39|10.05|8.25|0
1654134000000|2022-06-02 01:40:00|10.1|8.3|9.96|8.16|10.13|8.33|9.93|8.13|0
1654134300000|2022-06-02 01:45:00|9.94|8.14|10.01|8.21|10.04|8.24|9.94|8.14|0
1654134600000|2022-06-02 01:50:00|9.94|8.14|9.11|7.31|10.07|8.27|8.07|6.27|0
1654134900000|2022-06-02 01:55:00|9.12|7.32|8.92|7.12|9.12|7.32|8.92|7.12|0
1654135200000|2022-06-02 02:00:00|8.94|7.14|8.76|6.96|8.95|7.15|8.74|6.94|0
1654135500000|2022-06-02 02:05:00|8.72|6.92|8.89|7.09|8.92|7.12|8.68|6.88|0
1654135800000|2022-06-02 02:10:00|8.88|7.08|9.04|7.24|9.06|7.26|8.84|7.04|0
1654136100000|2022-06-02 02:15:00|9.07|7.27|9.11|7.31|9.14|7.34|9.02|7.22|0
1654136400000|2022-06-02 02:20:00|9.12|7.32|9.08|7.28|9.15|7.35|9.01|7.21|0
1654136700000|2022-06-02 02:25:00|9.09|7.29|9.08|7.28|9.14|7.34|9.04|7.24|0
1654137000000|2022-06-02 02:30:00|9.1|7.3|9.16|7.36|9.18|7.38|9.04|7.24|0
1654137300000|2022-06-02 02:35:00|9.15|7.35|9.04|7.24|9.18|7.38|9|7.2|0
1654137600000|2022-06-02 02:40:00|9.01|7.21|8.92|7.12|9.03|7.23|8.9|7.1|0
1654137900000|2022-06-02 02:45:00|8.91|7.11|9.01|7.21|9.05|7.25|8.88|7.08|0
1654138200000|2022-06-02 02:50:00|9.02|7.22|8.97|7.17|9.02|7.22|8.92|7.12|0
1654138500000|2022-06-02 02:55:00|8.96|7.16|8.83|7.03|9.02|7.22|8.81|7.01|0
1654138800000|2022-06-02 03:00:00|8.82|7.02|8.83|7.03|8.92|7.12|8.82|7.02|0
1654139100000|2022-06-02 03:05:00|8.85|7.05|8.85|7.05|8.98|7.18|8.83|7.03|0
1654139400000|2022-06-02 03:10:00|8.86|7.06|8.79|6.99|8.86|7.06|8.74|6.94|0
1654139700000|2022-06-02 03:15:00|8.8|7|8.85|7.05|8.9|7.1|8.8|7|0
1654140000000|2022-06-02 03:20:00|8.86|7.06|8.86|7.06|8.91|7.11|8.86|7.06|0
1654140300000|2022-06-02 03:25:00|8.87|7.07|8.84|7.04|8.88|7.08|8.83|7.03|0
1654140600000|2022-06-02 03:30:00|8.85|7.05|8.82|7.02|8.88|7.08|8.79|6.99|0
1654140900000|2022-06-02 03:35:00|8.8|7|8.79|6.99|8.82|7.02|8.7|6.9|0
1654141200000|2022-06-02 03:40:00|8.8|7|8.82|7.02|8.9|7.1|8.8|7|0
1654141500000|2022-06-02 03:45:00|8.81|7.01|8.86|7.06|8.88|7.08|8.76|6.96|0
1654141800000|2022-06-02 03:50:00|8.88|7.08|8.81|7.01|8.89|7.09|8.79|6.99|0
1654142100000|2022-06-02 03:55:00|8.79|6.99|8.85|7.05|8.87|7.07|8.79|6.99|0
1654142400000|2022-06-02 04:00:00|8.86|7.06|8.84|7.04|8.91|7.11|8.81|7.01|0
1654142700000|2022-06-02 04:05:00|8.85|7.05|8.8|7|8.88|7.08|8.79|6.99|0
1654143000000|2022-06-02 04:10:00|8.81|7.01|8.84|7.04|8.88|7.08|8.81|7.01|0
1654143300000|2022-06-02 04:15:00|8.85|7.05|9.51|7.71|9.51|7.71|8.84|7.04|0
1654143600000|2022-06-02 04:20:00|9.5|7.7|9.45|7.65|9.51|7.71|9.44|7.64|0
1654143900000|2022-06-02 04:25:00|9.47|7.67|9.47|7.67|9.48|7.68|9.43|7.63|0
1654144200000|2022-06-02 04:30:00|9.48|7.68|9.49|7.69|9.49|7.69|9.45|7.65|0
1654144500000|2022-06-02 04:35:00|9.48|7.68|9.55|7.75|9.56|7.76|9.45|7.65|0
1654144800000|2022-06-02 04:40:00|9.56|7.76|9.54|7.74|9.59|7.79|9.52|7.72|0
1654145100000|2022-06-02 04:45:00|9.53|7.73|9.49|7.69|9.58|7.78|9.49|7.69|0
1654145400000|2022-06-02 04:50:00|9.48|7.68|9.52|7.72|9.53|7.73|9.45|7.65|0
1654145700000|2022-06-02 04:55:00|9.53|7.73|9.53|7.73|9.55|7.75|9.52|7.72|0
1654146000000|2022-06-02 05:00:00|9.55|7.75|9.52|7.72|9.62|7.82|9.52|7.72|0
1654146300000|2022-06-02 05:05:00|9.51|7.71|9.45|7.65|9.57|7.77|9.42|7.62|0
1654146600000|2022-06-02 05:10:00|9.43|7.63|9.13|7.33|9.43|7.63|9.13|7.33|0
1654146900000|2022-06-02 05:15:00|9.12|7.32|9.1|7.3|9.21|7.41|8.96|7.16|0
1654147200000|2022-06-02 05:20:00|9.11|7.31|9.11|7.31|9.17|7.37|9.06|7.26|0
1654147500000|2022-06-02 05:25:00|9.1|7.3|9.21|7.41|9.21|7.41|9.04|7.24|0
1654147800000|2022-06-02 05:30:00|9.2|7.4|9.11|7.31|9.22|7.42|9.11|7.31|0
1654148100000|2022-06-02 05:35:00|9.12|7.32|9.1|7.3|9.19|7.39|9|7.2|0
1654148400000|2022-06-02 05:40:00|9.11|7.31|9.22|7.42|9.23|7.43|9.11|7.31|0
1654148700000|2022-06-02 05:45:00|9.21|7.41|9.3|7.5|9.36|7.56|9.2|7.4|0
1654149000000|2022-06-02 05:50:00|9.33|7.53|9.44|7.64|9.45|7.65|9.3|7.5|0
1654149300000|2022-06-02 05:55:00|9.45|7.65|9.41|7.61|9.48|7.68|9.39|7.59|0
1654149600000|2022-06-02 06:00:00|9.4|7.6|9.56|7.76|9.57|7.77|9.37|7.57|0
1654149900000|2022-06-02 06:05:00|9.55|7.75|9.67|7.87|9.68|7.88|9.47|7.67|0
1654150200000|2022-06-02 06:10:00|9.68|7.88|9.54|7.74|9.7|7.9|9.52|7.72|0
1654150500000|2022-06-02 06:15:00|9.55|7.75|9.37|7.57|9.55|7.75|9.37|7.57|0
1654150800000|2022-06-02 06:20:00|9.38|7.58|9.42|7.62|9.42|7.62|9.35|7.55|0
1654151100000|2022-06-02 06:25:00|9.41|7.61|9.35|7.55|9.46|7.66|9.34|7.54|0
1654151400000|2022-06-02 06:30:00|9.36|7.56|9.32|7.52|9.39|7.59|9.31|7.51|0
1654151700000|2022-06-02 06:35:00|9.31|7.51|9.26|7.46|9.34|7.54|9.25|7.45|0
1654152000000|2022-06-02 06:40:00|9.25|7.45|9.32|7.52|9.39|7.59|9.25|7.45|0
1654152300000|2022-06-02 06:45:00|9.34|7.54|9.53|7.73|9.56|7.76|9.32|7.52|0
1654152600000|2022-06-02 06:50:00|9.55|7.75|9.65|7.85|9.69|7.89|9.5|7.7|0
1654152900000|2022-06-02 06:55:00|9.66|7.86|9.78|7.98|9.8|8|9.63|7.83|0
1654153200000|2022-06-02 07:00:00|9.79|7.99|10.18|8.38|10.18|8.38|9.77|7.97|0
1654153500000|2022-06-02 07:05:00|9.97|8.57|9.92|8.52|9.98|8.58|9.89|8.49|0
1654153800000|2022-06-02 07:10:00|9.94|8.54|9.94|8.54|9.98|8.58|9.79|8.39|0
1654154100000|2022-06-02 07:15:00|9.95|8.55|9.98|8.58|9.98|8.58|9.89|8.49|0
1654154400000|2022-06-02 07:20:00|9.96|8.56|9.97|8.57|9.98|8.58|9.89|8.49|0
1654154700000|2022-06-02 07:25:00|9.92|8.52|10.25|8.85|10.33|8.93|9.91|8.51|0
1654155000000|2022-06-02 07:30:00|10.24|8.84|10.1|8.7|10.32|8.92|10.02|8.62|0
1654155300000|2022-06-02 07:35:00|10.09|8.69|10.26|8.86|10.27|8.87|10.04|8.64|0
1654155600000|2022-06-02 07:40:00|10.25|8.85|10.19|8.79|10.26|8.86|10.13|8.73|0
1654155900000|2022-06-02 07:45:00|10.17|8.77|9.87|8.47|10.17|8.77|9.81|8.41|0
1654156200000|2022-06-02 07:50:00|9.86|8.46|9.96|8.56|10.05|8.65|9.83|8.43|0
1654156500000|2022-06-02 07:55:00|9.98|8.58|9.96|8.56|10.03|8.63|9.86|8.46|0
1654156800000|2022-06-02 08:00:00|9.98|8.58|9.92|8.52|9.98|8.58|9.75|8.35|0
1654157100000|2022-06-02 08:05:00|9.9|8.5|9.93|8.53|10.02|8.62|9.87|8.47|0
1654157400000|2022-06-02 08:10:00|9.94|8.54|10.25|8.85|10.3|8.9|9.93|8.53|0
1654157700000|2022-06-02 08:15:00|10.26|8.86|10.5|9.1|10.53|9.13|10.19|8.79|0
1654158000000|2022-06-02 08:20:00|10.53|9.13|10.57|9.17|10.59|9.19|10.47|9.07|0
1654158300000|2022-06-02 08:25:00|10.59|9.19|10.57|9.17|10.64|9.24|10.51|9.11|0
1654158600000|2022-06-02 08:30:00|10.59|9.19|10.57|9.17|10.64|9.24|10.49|9.09|0
1654158900000|2022-06-02 08:35:00|10.59|9.19|10.59|9.19|10.63|9.23|10.54|9.14|0
1654159200000|2022-06-02 08:40:00|10.6|9.2|10.61|9.21|10.64|9.24|10.57|9.17|0
1654159500000|2022-06-02 08:45:00|10.62|9.22|10.55|9.15|10.62|9.22|10.49|9.09|0
1654159800000|2022-06-02 08:50:00|10.54|9.14|10.43|9.03|10.57|9.17|10.43|9.03|0
1654160100000|2022-06-02 08:55:00|10.42|9.02|10.27|8.87|10.44|9.04|10.27|8.87|0
1654160400000|2022-06-02 09:00:00|10.26|8.86|10.35|8.95|10.41|9.01|9.92|8.52|0
1654160700000|2022-06-02 09:05:00|10.33|8.93|10.43|9.03|10.49|9.09|10.3|8.9|0
1654161000000|2022-06-02 09:10:00|10.42|9.02|10.46|9.06|10.49|9.09|10.38|8.98|0
1654161300000|2022-06-02 09:15:00|10.44|9.04|10.58|9.18|10.6|9.2|10.44|9.04|0
1654161600000|2022-06-02 09:20:00|10.57|9.17|10.6|9.2|10.64|9.24|10.53|9.13|0
1654161900000|2022-06-02 09:25:00|10.61|9.21|10.64|9.24|10.69|9.29|10.61|9.21|0
1654162200000|2022-06-02 09:30:00|10.65|9.25|10.48|9.08|10.67|9.27|10.43|9.03|0
1654162500000|2022-06-02 09:35:00|10.47|9.07|10.44|9.04|10.52|9.12|10.39|8.99|0
1654162800000|2022-06-02 09:40:00|10.45|9.05|10.45|9.05|10.53|9.13|10.43|9.03|0
1654163100000|2022-06-02 09:45:00|10.44|9.04|10.43|9.03|10.5|9.1|10.4|9|0
1654163400000|2022-06-02 09:50:00|10.42|9.02|10.31|8.91|10.42|9.02|10.25|8.85|0
1654163700000|2022-06-02 09:55:00|10.32|8.92|10.29|8.89|10.36|8.96|10.28|8.88|0
1654164000000|2022-06-02 10:00:00|10.3|8.9|10.35|8.95|10.36|8.96|10.25|8.85|0
1654164300000|2022-06-02 10:05:00|10.42|9.02|10.39|8.99|10.46|9.06|10.26|8.86|0
1654164600000|2022-06-02 10:10:00|10.38|8.98|10.48|9.08|10.48|9.08|10.37|8.97|0
1654164900000|2022-06-02 10:15:00|10.46|9.06|10.38|8.98|10.51|9.11|10.38|8.98|0
1654165200000|2022-06-02 10:20:00|10.4|9|10.17|8.77|10.4|9|10.17|8.77|0
1654165500000|2022-06-02 10:25:00|10.18|8.78|10.12|8.72|10.2|8.8|10.03|8.63|0
1654165800000|2022-06-02 10:30:00|10.11|8.71|10.15|8.75|10.24|8.84|10.09|8.69|0
1654166100000|2022-06-02 10:35:00|10.17|8.77|10.39|8.99|10.39|8.99|10.16|8.76|0
1654166400000|2022-06-02 10:40:00|10.4|9|10.62|9.22|10.62|9.22|10.4|9|0
1654166700000|2022-06-02 10:45:00|10.63|9.23|10.81|9.41|10.84|9.44|10.62|9.22|0
1654167000000|2022-06-02 10:50:00|10.8|9.4|10.81|9.41|10.82|9.42|10.69|9.29|0
1654167300000|2022-06-02 10:55:00|10.83|9.43|10.77|9.37|10.85|9.45|10.76|9.36|0
1654167600000|2022-06-02 11:00:00|10.76|9.36|10.5|9.1|10.77|9.37|10.5|9.1|0
1654167900000|2022-06-02 11:05:00|10.51|9.11|10.53|9.13|10.55|9.15|10.5|9.1|0
1654168200000|2022-06-02 11:10:00|10.55|9.15|10.5|9.1|10.58|9.18|10.49|9.09|0
1654168500000|2022-06-02 11:15:00|10.51|9.11|10.41|9.01|10.52|9.12|10.41|9.01|0
1654168800000|2022-06-02 11:20:00|10.42|9.02|10.67|9.27|10.71|9.31|10.41|9.01|0
1654169100000|2022-06-02 11:25:00|10.66|9.26|10.71|9.31|10.71|9.31|10.58|9.18|0
1654169400000|2022-06-02 11:30:00|10.69|9.29|10.59|9.19|10.71|9.31|10.48|9.08|0
1654169700000|2022-06-02 11:35:00|10.61|9.21|10.67|9.27|10.75|9.35|10.58|9.18|0
1654170000000|2022-06-02 11:40:00|10.68|9.28|10.57|9.17|10.75|9.35|10.55|9.15|0
1654170300000|2022-06-02 11:45:00|10.56|9.16|10.62|9.22|10.77|9.37|10.51|9.11|0
1654170600000|2022-06-02 11:50:00|10.59|9.19|10.62|9.22|10.64|9.24|10.57|9.17|0
1654170900000|2022-06-02 11:55:00|10.61|9.21|10.6|9.2|10.61|9.21|10.53|9.13|0
1654171200000|2022-06-02 12:00:00|10.57|9.17|10.57|9.17|10.69|9.29|10.56|9.16|0
1654171500000|2022-06-02 12:05:00|10.56|9.16|10.21|8.81|10.56|9.16|10.18|8.78|0
1654171800000|2022-06-02 12:10:00|10.2|8.8|10.3|8.9|10.3|8.9|10.12|8.72|0
1654172100000|2022-06-02 12:15:00|10.34|8.94|10.28|8.88|10.7|9.3|10.06|8.66|0
1654172400000|2022-06-02 12:20:00|10.26|8.86|10.34|8.94|10.45|9.05|10.26|8.86|0
1654172700000|2022-06-02 12:25:00|10.36|8.96|10.29|8.89|10.42|9.02|10.2|8.8|0
1654173000000|2022-06-02 12:30:00|10.25|8.85|10.06|8.66|10.41|9.01|10.03|8.63|0
1654173300000|2022-06-02 12:35:00|10.04|8.64|10.28|8.88|10.36|8.96|10.03|8.63|0
1654173600000|2022-06-02 12:40:00|10.27|8.87|10.19|8.79|10.47|9.07|10.19|8.79|0
1654173900000|2022-06-02 12:45:00|10.18|8.78|10.24|8.84|10.33|8.93|10.08|8.68|0
1654174200000|2022-06-02 12:50:00|10.22|8.82|10.38|8.98|10.4|9|10.22|8.82|0
1654174500000|2022-06-02 12:55:00|10.37|8.97|10.02|8.62|10.41|9.01|9.99|8.59|0
1654174800000|2022-06-02 13:00:00|10.01|8.61|9.52|8.12|10.21|8.81|9.52|8.12|0
1654175100000|2022-06-02 13:05:00|9.49|8.09|9.16|7.76|9.71|8.31|9.07|7.67|0
1654175400000|2022-06-02 13:10:00|9.15|7.75|9.25|7.85|9.25|7.85|8.93|7.53|0
1654175700000|2022-06-02 13:15:00|9.23|7.83|9.3|7.9|9.35|7.95|9.04|7.64|0
1654176000000|2022-06-02 13:20:00|9.28|7.88|9.15|7.75|9.35|7.95|9.15|7.75|0
1654176300000|2022-06-02 13:25:00|9.13|7.73|9.15|7.75|9.25|7.85|8.93|7.53|0
1654176600000|2022-06-02 13:30:00|9.16|7.76|9.02|7.62|9.25|7.85|8.36|6.96|0
1654176900000|2022-06-02 13:35:00|9.04|7.64|8.8|7.4|9.04|7.64|8.19|6.79|0
1654177200000|2022-06-02 13:40:00|8.71|7.31|8.9|7.5|9.05|7.65|8.41|7.01|0
1654177500000|2022-06-02 13:45:00|8.89|7.49|9.02|7.62|9.03|7.63|8.38|6.98|0
1654177800000|2022-06-02 13:50:00|8.97|7.57|8.63|7.23|8.97|7.57|8.54|7.14|0
1654178100000|2022-06-02 13:55:00|8.62|7.22|8.5|7.1|8.62|7.22|8.03|6.63|0
1654178400000|2022-06-02 14:00:00|8.41|7.01|8.64|7.24|8.96|7.56|8.29|6.89|0
1654178700000|2022-06-02 14:05:00|8.72|7.32|8.66|7.26|8.99|7.59|8.2|6.8|0
1654179000000|2022-06-02 14:10:00|8.71|7.31|9.85|8.45|9.94|8.54|8.66|7.26|0
1654179300000|2022-06-02 14:15:00|9.74|8.34|9.01|7.61|9.83|8.43|8.99|7.59|0
1654179600000|2022-06-02 14:20:00|9.03|7.63|8.24|6.84|9.21|7.81|8.18|6.78|0
1654179900000|2022-06-02 14:25:00|8.2|6.8|8.5|7.1|8.5|7.1|8.04|6.64|0
1654180200000|2022-06-02 14:30:00|8.49|7.09|8.85|7.45|8.99|7.59|8.34|6.94|0
1654180500000|2022-06-02 14:35:00|8.79|7.39|8.98|7.58|9.04|7.64|8.63|7.23|0
1654180800000|2022-06-02 14:40:00|9.03|7.63|9.07|7.67|9.2|7.8|8.82|7.42|0
1654181100000|2022-06-02 14:45:00|9.05|7.65|9.22|7.82|9.29|7.89|8.8|7.4|0
1654181400000|2022-06-02 14:50:00|9.18|7.78|9.21|7.81|9.35|7.95|9.01|7.61|0
1654181700000|2022-06-02 14:55:00|9.22|7.82|9.49|8.09|9.53|8.13|9.14|7.74|0
1654182000000|2022-06-02 15:00:00|9.5|8.1|10.03|8.63|10.16|8.76|9.39|7.99|0
1654182300000|2022-06-02 15:05:00|10.05|8.65|10.22|8.82|10.26|8.86|9.91|8.51|0
1654182600000|2022-06-02 15:10:00|10.2|8.8|9.88|8.48|10.62|9.22|9.78|8.38|0
1654182900000|2022-06-02 15:15:00|9.92|8.52|9.7|8.3|10.02|8.62|9.6|8.2|0
1654183200000|2022-06-02 15:20:00|9.72|8.32|9.76|8.36|9.82|8.42|9.56|8.16|0
1654183500000|2022-06-02 15:25:00|9.78|8.38|9.82|8.42|10|8.6|9.57|8.17|0
1654183800000|2022-06-02 15:30:00|9.85|8.45|9.66|8.26|9.87|8.47|9.44|8.04|0
1654184100000|2022-06-02 15:35:00|9.64|8.24|9.51|8.11|9.64|8.24|9.32|7.92|0
1654184400000|2022-06-02 15:40:00|9.54|8.14|10.2|8.8|10.26|8.86|9.54|8.14|0
1654184700000|2022-06-02 15:45:00|10.22|8.82|10.15|8.75|11.07|9.67|9.85|8.45|0
1654185000000|2022-06-02 15:50:00|10.14|8.74|9.94|8.54|10.29|8.89|9.91|8.51|0
1654185300000|2022-06-02 15:55:00|9.97|8.57|9.63|8.23|10|8.6|9.57|8.17|0
1654185600000|2022-06-02 16:00:00|9.7|8.3|9.84|8.44|9.84|8.44|9.51|8.11|0
1654185900000|2022-06-02 16:05:00|9.81|8.41|9.73|8.33|9.82|8.42|9.61|8.21|0
1654186200000|2022-06-02 16:10:00|9.7|8.3|9.79|8.39|9.88|8.48|9.63|8.23|0
1654186500000|2022-06-02 16:15:00|9.8|8.4|10.09|8.69|10.13|8.73|9.79|8.39|0
1654186800000|2022-06-02 16:20:00|10.11|8.71|10.49|9.09|10.49|9.09|10|8.6|0
1654187100000|2022-06-02 16:25:00|10.47|9.07|10.65|9.25|10.66|9.26|10.38|8.98|0
1654187400000|2022-06-02 16:30:00|10.71|9.31|10.78|9.38|10.83|9.43|10.6|9.2|0
1654187700000|2022-06-02 16:35:00|10.79|9.39|11.04|9.64|11.06|9.66|10.74|9.34|0
1654188000000|2022-06-02 16:40:00|11.06|9.66|10.81|9.41|11.08|9.68|10.52|9.12|0
1654188300000|2022-06-02 16:45:00|10.85|9.45|10.27|8.87|10.86|9.46|10.2|8.8|0
1654188600000|2022-06-02 16:50:00|10.3|8.9|10.64|9.24|10.69|9.29|10.27|8.87|0
1654188900000|2022-06-02 16:55:00|10.6|9.2|10.46|9.06|10.62|9.22|10.31|8.91|0
1654189200000|2022-06-02 17:00:00|10.47|9.07|10.62|9.22|10.63|9.23|10.38|8.98|0
1654189500000|2022-06-02 17:05:00|10.6|9.2|10.54|9.14|10.65|9.25|10.47|9.07|0
1654189800000|2022-06-02 17:10:00|10.49|9.09|10.15|8.75|10.58|9.18|10.03|8.63|0
1654190100000|2022-06-02 17:15:00|10.2|8.8|11.3|9.9|11.31|9.91|10.06|8.66|0
1654190400000|2022-06-02 17:20:00|11.28|9.88|11.3|9.9|11.45|10.05|11.14|9.74|0
1654190700000|2022-06-02 17:25:00|11.32|9.92|11.33|9.93|11.4|10|10.98|9.58|0
1654191000000|2022-06-02 17:30:00|11.35|9.95|11.59|10.19|11.59|10.19|11.28|9.88|0
1654191300000|2022-06-02 17:35:00|11.61|10.21|11.57|10.17|11.61|10.21|11.4|10|0
1654191600000|2022-06-02 17:40:00|11.59|10.19|11.71|10.31|11.74|10.34|11.35|9.95|0
1654191900000|2022-06-02 17:45:00|11.74|10.34|11.87|10.47|11.88|10.48|11.59|10.19|0
1654192200000|2022-06-02 17:50:00|11.9|10.5|11.73|10.33|11.96|10.56|11.64|10.24|0
1654192500000|2022-06-02 17:55:00|11.71|10.31|11.81|10.41|11.83|10.43|11.45|10.05|0
1654192800000|2022-06-02 18:00:00|11.79|10.39|11.95|10.55|12.04|10.64|11.65|10.25|0
1654193100000|2022-06-02 18:05:00|12|10.6|12.1|10.7|12.26|10.86|11.94|10.54|0
1654193400000|2022-06-02 18:10:00|12.06|10.66|12.2|10.8|12.22|10.82|11.88|10.48|0
1654193700000|2022-06-02 18:15:00|12.22|10.82|12.13|10.73|12.22|10.82|12.01|10.61|0
1654194000000|2022-06-02 18:20:00|12.11|10.71|12.13|10.73|12.22|10.82|12.04|10.64|0
1654194300000|2022-06-02 18:25:00|12.09|10.69|12.48|11.08|12.48|11.08|11.88|10.48|0
1654194600000|2022-06-02 18:30:00|12.5|11.1|12.8|11.4|12.87|11.47|12.48|11.08|0
1654194900000|2022-06-02 18:35:00|12.81|11.41|12.83|11.43|12.87|11.47|12.7|11.3|0
1654195200000|2022-06-02 18:40:00|12.81|11.41|12.72|11.32|12.86|11.46|12.55|11.15|0
1654195500000|2022-06-02 18:45:00|12.75|11.35|12.6|11.2|12.9|11.5|12.6|11.2|0
1654195800000|2022-06-02 18:50:00|12.58|11.18|12.64|11.24|12.83|11.43|12.42|11.02|0
1654196100000|2022-06-02 18:55:00|12.62|11.22|12.09|10.69|12.68|11.28|12.06|10.66|0
1654196400000|2022-06-02 19:00:00|12.07|10.67|12.51|11.11|12.64|11.24|12.02|10.62|0
1654196700000|2022-06-02 19:05:00|12.49|11.09|12.54|11.14|12.69|11.29|12.41|11.01|0
1654197000000|2022-06-02 19:10:00|12.45|11.05|12.77|11.37|12.82|11.42|12.4|11|0
1654197300000|2022-06-02 19:15:00|12.79|11.39|12.84|11.44|12.94|11.54|12.67|11.27|0
1654197600000|2022-06-02 19:20:00|12.86|11.46|12.9|11.5|12.94|11.54|12.65|11.25|0
1654197900000|2022-06-02 19:25:00|12.92|11.52|12.56|11.16|13.11|11.71|12.33|10.93|0
1654198200000|2022-06-02 19:30:00|12.5|11.1|12.82|11.42|12.84|11.44|12.49|11.09|0
1654198500000|2022-06-02 19:35:00|12.84|11.44|12.82|11.42|13.03|11.63|12.71|11.31|0
1654198800000|2022-06-02 19:40:00|12.81|11.41|13.14|11.74|13.14|11.74|12.74|11.34|0
1654199100000|2022-06-02 19:45:00|13.12|11.72|13.24|11.84|13.37|11.97|12.91|11.51|0
1654199400000|2022-06-02 19:50:00|13.49|12.09|13.42|12.02|13.9|12.5|13.22|11.82|0
1654199700000|2022-06-02 19:55:00|13.3|11.9|13.76|12.36|14.01|12.61|13.3|11.9|0
1654200000000|2022-06-02 20:00:00|13.64|12.24|13.62|12.22|13.8|12.4|13.4|12|0
1654200300000|2022-06-02 20:05:00|13.6|12.2|13.64|12.24|13.74|12.34|13.58|12.18|0
1654200600000|2022-06-02 20:10:00|13.58|12.18|13.25|11.85|13.62|12.22|13.23|11.83|0
1654200900000|2022-06-02 20:15:00|13.52|11.72|13.6|11.8|13.66|11.86|13.45|11.65|0
1654201200000|2022-06-02 20:20:00|13.62|11.82|13.91|12.11|13.94|12.14|13.59|11.79|0
1654201500000|2022-06-02 20:25:00|13.92|12.12|13.9|12.1|14.04|12.24|13.88|12.08|0
1654201800000|2022-06-02 20:30:00|13.92|12.12|13.92|12.12|13.96|12.16|13.88|12.08|0
1654202100000|2022-06-02 20:35:00|13.94|12.14|13.98|12.18|14|12.2|13.91|12.11|0
1654202400000|2022-06-02 20:40:00|13.96|12.16|14.16|12.36|14.16|12.36|13.96|12.16|0
1654202700000|2022-06-02 20:45:00|14.14|12.34|14.12|12.32|14.14|12.34|14.08|12.28|0
1654203000000|2022-06-02 20:50:00|14.14|12.34|14.16|12.36|14.18|12.38|14.14|12.34|0
1654203300000|2022-06-02 20:55:00|14.14|12.34|14.08|12.28|14.14|12.34|14.08|12.28|0
1654203600000|2022-06-02 21:00:00|14.11|12.31|14.11|12.31|14.13|12.33|14.08|12.28|0
1654203900000|2022-06-02 21:05:00|14.14|12.34|14.15|12.35|14.16|12.36|14.12|12.32|0
1654204200000|2022-06-02 21:10:00|14.14|12.34|14.11|12.31|14.15|12.35|14.11|12.31|0
1654204500000|2022-06-02 21:15:00|14.14|12.34|14.11|12.31|14.14|12.34|14.1|12.3|0
1654204800000|2022-06-02 21:20:00|14.14|12.34|14.15|12.35|14.16|12.36|14.11|12.31|0
1654205100000|2022-06-02 21:25:00|14.12|12.32|14.14|12.34|14.15|12.35|14.12|12.32|0
1654205400000|2022-06-02 21:30:00|14.16|12.36|14.16|12.36|14.17|12.37|14.14|12.34|0
1654205700000|2022-06-02 21:35:00|14.15|12.35|14.15|12.35|14.16|12.36|14.12|12.32|0
1654206000000|2022-06-02 21:40:00|14.16|12.36|14.06|12.26|14.16|12.36|14.06|12.26|0
1654206300000|2022-06-02 21:45:00|14.09|12.29|14.04|12.24|14.09|12.29|14.04|12.24|0
1654206600000|2022-06-02 21:50:00|14.05|12.25|14.04|12.24|14.05|12.25|14.04|12.24|0
1654206900000|2022-06-02 21:55:00|14.05|12.25|14.04|12.24|14.05|12.25|14.04|12.24|0
1654207200000|2022-06-02 22:00:00|14.07|12.27|14.27|12.47|14.33|12.53|14.06|12.26|0
1654207500000|2022-06-02 22:05:00|14.29|12.49|14.98|13.18|15|13.2|14.27|12.47|0
1654207800000|2022-06-02 22:10:00|14.96|13.16|14.72|12.92|14.96|13.16|14.68|12.88|0
1654208100000|2022-06-02 22:15:00|14.7|12.9|14.59|12.79|14.7|12.9|14.59|12.79|0
1654208400000|2022-06-02 22:20:00|14.6|12.8|14.51|12.71|14.6|12.8|14.49|12.69|0
1654208700000|2022-06-02 22:25:00|14.53|12.73|14.32|12.52|14.53|12.73|14.3|12.5|0
1654209000000|2022-06-02 22:30:00|14.3|12.5|14.4|12.6|14.42|12.62|14.29|12.49|0
1654209300000|2022-06-02 22:35:00|14.41|12.61|14.34|12.54|14.45|12.65|14.34|12.54|0
1654209600000|2022-06-02 22:40:00|14.35|12.55|14.34|12.54|14.38|12.58|14.34|12.54|0
1654209900000|2022-06-02 22:45:00|14.36|12.56|14.44|12.64|14.47|12.67|14.35|12.55|0
1654210200000|2022-06-02 22:50:00|14.46|12.66|14.39|12.59|14.48|12.68|14.38|12.58|0
1654210500000|2022-06-02 22:55:00|14.4|12.6|14.33|12.53|14.44|12.64|14.29|12.49|0
1654210800000|2022-06-02 23:00:00|14.32|12.52|14.44|12.64|14.48|12.68|14.32|12.52|0
1654211100000|2022-06-02 23:05:00|14.45|12.65|14.4|12.6|14.56|12.76|14.38|12.58|0
1654211400000|2022-06-02 23:10:00|14.42|12.62|14.56|12.76|14.65|12.85|14.42|12.62|0
1654211700000|2022-06-02 23:15:00|14.58|12.78|14.62|12.82|14.63|12.83|14.5|12.7|0
1654212000000|2022-06-02 23:20:00|14.65|12.85|14.58|12.78|14.66|12.86|14.52|12.72|0
1654212300000|2022-06-02 23:25:00|14.56|12.76|14.56|12.76|14.59|12.79|14.52|12.72|0
1654212600000|2022-06-02 23:30:00|14.55|12.75|14.62|12.82|14.66|12.86|14.51|12.71|0
1654212900000|2022-06-02 23:35:00|14.56|12.76|14.58|12.78|14.6|12.8|14.5|12.7|0
1654213200000|2022-06-02 23:40:00|14.56|12.76|14.47|12.67|14.56|12.76|14.41|12.61|0
1654213500000|2022-06-02 23:45:00|14.43|12.63|14.32|12.52|14.43|12.63|14.31|12.51|0
1654213800000|2022-06-02 23:50:00|14.33|12.53|14.4|12.6|14.42|12.62|14.29|12.49|0
1654214100000|2022-06-02 23:55:00|14.41|12.61|14.39|12.59|14.47|12.67|14.35|12.55|0
1654214400000|2022-06-03 00:00:00|14.37|12.57|14.3|12.5|14.39|12.59|14.16|12.36|0
1654214700000|2022-06-03 00:05:00|14.33|12.53|14.43|12.63|14.49|12.69|14.33|12.53|0
1654215000000|2022-06-03 00:10:00|14.45|12.65|14.36|12.56|14.49|12.69|14.28|12.48|0
1654215300000|2022-06-03 00:15:00|14.39|12.59|14.26|12.46|14.41|12.61|14.16|12.36|0
1654215600000|2022-06-03 00:20:00|14.28|12.48|14.38|12.58|14.49|12.69|14.23|12.43|0
1654215900000|2022-06-03 00:25:00|14.4|12.6|14.42|12.62|14.42|12.62|14.26|12.46|0
1654216200000|2022-06-03 00:30:00|14.53|12.73|14.38|12.58|14.57|12.77|14.36|12.56|0
1654216500000|2022-06-03 00:35:00|14.36|12.56|14.32|12.52|14.46|12.66|14.28|12.48|0
1654216800000|2022-06-03 00:40:00|14.34|12.54|14.24|12.44|14.34|12.54|14.2|12.4|0
1654217100000|2022-06-03 00:45:00|14.22|12.42|14.11|12.31|14.23|12.43|13.98|12.18|0
1654217400000|2022-06-03 00:50:00|14.13|12.33|14.1|12.3|14.15|12.35|13.97|12.17|0
1654217700000|2022-06-03 00:55:00|14.11|12.31|13.85|12.05|14.11|12.31|13.83|12.03|0
1654218000000|2022-06-03 01:00:00|13.87|12.07|13.97|12.17|13.97|12.17|13.83|12.03|0
1654218300000|2022-06-03 01:05:00|13.95|12.15|13.96|12.16|14.09|12.29|13.83|12.03|0
1654218600000|2022-06-03 01:10:00|13.95|12.15|14.03|12.23|14.09|12.29|13.89|12.09|0
1654218900000|2022-06-03 01:15:00|14.02|12.22|14.03|12.23|14.07|12.27|13.97|12.17|0
1654219200000|2022-06-03 01:20:00|14.01|12.21|14.01|12.21|14.13|12.33|14.01|12.21|0
1654219500000|2022-06-03 01:25:00|13.99|12.19|13.99|12.19|14.03|12.23|13.92|12.12|0
1654219800000|2022-06-03 01:30:00|13.98|12.18|13.98|12.18|14.1|12.3|13.98|12.18|0
1654220100000|2022-06-03 01:35:00|13.99|12.19|14.04|12.24|14.21|12.41|13.94|12.14|0
1654220400000|2022-06-03 01:40:00|14.06|12.26|14.16|12.36|14.21|12.41|14.06|12.26|0
1654220700000|2022-06-03 01:45:00|14.18|12.38|14.22|12.42|14.31|12.51|14.16|12.36|0
1654221000000|2022-06-03 01:50:00|14.2|12.4|14.28|12.48|14.3|12.5|14.2|12.4|0
1654221300000|2022-06-03 01:55:00|14.27|12.47|14.24|12.44|14.36|12.56|14.22|12.42|0
1654221600000|2022-06-03 02:00:00|14.22|12.42|14.18|12.38|14.31|12.51|14.18|12.38|0
1654221900000|2022-06-03 02:05:00|14.2|12.4|14.06|12.26|14.2|12.4|14.06|12.26|0
1654222200000|2022-06-03 02:10:00|14.04|12.24|14.12|12.32|14.13|12.33|14|12.2|0
1654222500000|2022-06-03 02:15:00|14.14|12.34|14.12|12.32|14.18|12.38|14.1|12.3|0
1654222800000|2022-06-03 02:20:00|14.11|12.31|14.14|12.34|14.16|12.36|14.09|12.29|0
1654223100000|2022-06-03 02:25:00|14.15|12.35|14.08|12.28|14.15|12.35|14.07|12.27|0
1654223400000|2022-06-03 02:30:00|14.09|12.29|14.03|12.23|14.16|12.36|14.03|12.23|0
1654223700000|2022-06-03 02:35:00|14.01|12.21|13.99|12.19|14.1|12.3|13.99|12.19|0
1654224000000|2022-06-03 02:40:00|13.97|12.17|14.05|12.25|14.07|12.27|13.95|12.15|0
1654224300000|2022-06-03 02:45:00|14.03|12.23|14.05|12.25|14.13|12.33|14.01|12.21|0
1654224600000|2022-06-03 02:50:00|14.07|12.27|14.09|12.29|14.12|12.32|14.05|12.25|0
1654224900000|2022-06-03 02:55:00|14.1|12.3|14.05|12.25|14.1|12.3|14.02|12.22|0
1654225200000|2022-06-03 03:00:00|14.07|12.27|14.07|12.27|14.09|12.29|14.01|12.21|0
1654225500000|2022-06-03 03:05:00|14.08|12.28|13.95|12.15|14.11|12.31|13.94|12.14|0
1654225800000|2022-06-03 03:10:00|13.94|12.14|13.91|12.11|13.94|12.14|13.82|12.02|0
1654226100000|2022-06-03 03:15:00|13.9|12.1|13.84|12.04|13.94|12.14|13.84|12.04|0
1654226400000|2022-06-03 03:20:00|13.82|12.02|13.88|12.08|13.9|12.1|13.8|12|0
1654226700000|2022-06-03 03:25:00|13.92|12.12|13.9|12.1|13.92|12.12|13.86|12.06|0
1654227000000|2022-06-03 03:30:00|13.88|12.08|13.84|12.04|13.9|12.1|13.8|12|0
1654227300000|2022-06-03 03:35:00|13.86|12.06|13.86|12.06|13.88|12.08|13.83|12.03|0
1654227600000|2022-06-03 03:40:00|13.87|12.07|13.98|12.18|13.98|12.18|13.86|12.06|0
1654227900000|2022-06-03 03:45:00|13.97|12.17|13.9|12.1|13.98|12.18|13.86|12.06|0
1654228200000|2022-06-03 03:50:00|13.89|12.09|13.92|12.12|13.92|12.12|13.84|12.04|0
1654228500000|2022-06-03 03:55:00|13.93|12.13|13.88|12.08|13.96|12.16|13.86|12.06|0
1654228800000|2022-06-03 04:00:00|13.89|12.09|14|12.2|14.04|12.24|13.89|12.09|0
1654229100000|2022-06-03 04:05:00|13.99|12.19|14.05|12.25|14.06|12.26|13.96|12.16|0
1654229400000|2022-06-03 04:10:00|14.06|12.26|14.08|12.28|14.1|12.3|14.02|12.22|0
1654229700000|2022-06-03 04:15:00|14.1|12.3|14.11|12.31|14.14|12.34|14.09|12.29|0
1654230000000|2022-06-03 04:20:00|14.14|12.34|14.09|12.29|14.14|12.34|14.07|12.27|0
1654230300000|2022-06-03 04:25:00|14.11|12.31|14.13|12.33|14.13|12.33|14.09|12.29|0
1654230600000|2022-06-03 04:30:00|14.15|12.35|14.22|12.42|14.28|12.48|14.15|12.35|0
1654230900000|2022-06-03 04:35:00|14.21|12.41|14.19|12.39|14.21|12.41|14.15|12.35|0
1654231200000|2022-06-03 04:40:00|14.18|12.38|14.15|12.35|14.18|12.38|14.11|12.31|0
1654231500000|2022-06-03 04:45:00|14.17|12.37|14.11|12.31|14.19|12.39|14.11|12.31|0
1654231800000|2022-06-03 04:50:00|14.09|12.29|13.95|12.15|14.09|12.29|13.92|12.12|0
1654232100000|2022-06-03 04:55:00|13.96|12.16|13.91|12.11|13.96|12.16|13.88|12.08|0
1654232400000|2022-06-03 05:00:00|13.89|12.09|13.92|12.12|13.99|12.19|13.87|12.07|0
1654232700000|2022-06-03 05:05:00|13.94|12.14|13.93|12.13|13.98|12.18|13.91|12.11|0
1654233000000|2022-06-03 05:10:00|13.92|12.12|13.96|12.16|13.97|12.17|13.92|12.12|0
1654233300000|2022-06-03 05:15:00|13.98|12.18|13.96|12.16|13.98|12.18|13.94|12.14|0
1654233600000|2022-06-03 05:20:00|13.98|12.18|14.1|12.3|14.14|12.34|13.96|12.16|0
1654233900000|2022-06-03 05:25:00|14.12|12.32|14.18|12.38|14.2|12.4|14.12|12.32|0
1654234200000|2022-06-03 05:30:00|14.2|12.4|14.16|12.36|14.27|12.47|14.16|12.36|0
1654234500000|2022-06-03 05:35:00|14.14|12.34|14.28|12.48|14.28|12.48|14.14|12.34|0
1654234800000|2022-06-03 05:40:00|14.3|12.5|14.14|12.34|14.37|12.57|14.13|12.33|0
1654235100000|2022-06-03 05:45:00|14.13|12.33|14.13|12.33|14.19|12.39|14.1|12.3|0
1654235400000|2022-06-03 05:50:00|14.14|12.34|14.18|12.38|14.2|12.4|14.06|12.26|0
1654235700000|2022-06-03 05:55:00|14.14|12.34|14.22|12.42|14.22|12.42|14.06|12.26|0
1654236000000|2022-06-03 06:00:00|14.2|12.4|14.12|12.32|14.2|12.4|13.95|12.15|0
1654236300000|2022-06-03 06:05:00|14.1|12.3|14.16|12.36|14.16|12.36|13.96|12.16|0
1654236600000|2022-06-03 06:10:00|14.14|12.34|14.13|12.33|14.24|12.44|14.09|12.29|0
1654236900000|2022-06-03 06:15:00|14.11|12.31|14.19|12.39|14.26|12.46|14.08|12.28|0
1654237200000|2022-06-03 06:20:00|14.22|12.42|14.34|12.54|14.36|12.56|14.17|12.37|0
1654237500000|2022-06-03 06:25:00|14.36|12.56|14.45|12.65|14.7|12.9|14.32|12.52|0
1654237800000|2022-06-03 06:30:00|14.46|12.66|14.53|12.73|14.62|12.82|14.43|12.63|0
1654238100000|2022-06-03 06:35:00|14.55|12.75|14.47|12.67|14.6|12.8|14.43|12.63|0
1654238400000|2022-06-03 06:40:00|14.48|12.68|14.56|12.76|14.57|12.77|14.47|12.67|0
1654238700000|2022-06-03 06:45:00|14.55|12.75|14.45|12.65|14.61|12.81|14.45|12.65|0
1654239000000|2022-06-03 06:50:00|14.47|12.67|14.32|12.52|14.48|12.68|14.26|12.46|0
1654239300000|2022-06-03 06:55:00|14.3|12.5|14.3|12.5|14.36|12.56|14.29|12.49|0
1654239600000|2022-06-03 07:00:00|14.28|12.48|13.9|12.1|14.28|12.48|13.82|12.02|0
1654239900000|2022-06-03 07:05:00|13.7|12.3|13.68|12.28|13.73|12.33|13.5|12.1|0
1654240200000|2022-06-03 07:10:00|13.7|12.3|13.65|12.25|13.72|12.32|13.5|12.1|0
1654240500000|2022-06-03 07:15:00|13.67|12.27|13.6|12.2|13.69|12.29|13.55|12.15|0
1654240800000|2022-06-03 07:20:00|13.59|12.19|13.53|12.13|13.66|12.26|13.49|12.09|0
1654241100000|2022-06-03 07:25:00|13.51|12.11|13.3|11.9|13.51|12.11|13.26|11.86|0
1654241400000|2022-06-03 07:30:00|13.28|11.88|13.26|11.86|13.41|12.01|13.26|11.86|0
1654241700000|2022-06-03 07:35:00|13.27|11.87|13.3|11.9|13.37|11.97|13.1|11.7|0
1654242000000|2022-06-03 07:40:00|13.31|11.91|13.39|11.99|13.41|12.01|13.23|11.83|0
1654242300000|2022-06-03 07:45:00|13.38|11.98|13.25|11.85|13.39|11.99|13.24|11.84|0
1654242600000|2022-06-03 07:50:00|13.26|11.86|13.26|11.86|13.33|11.93|13.18|11.78|0
1654242900000|2022-06-03 07:55:00|13.27|11.87|13.07|11.67|13.29|11.89|13.07|11.67|0
1654243200000|2022-06-03 08:00:00|13.06|11.66|13.02|11.62|13.12|11.72|12.83|11.43|0
1654243500000|2022-06-03 08:05:00|13|11.6|13.06|11.66|13.15|11.75|12.96|11.56|0
1654243800000|2022-06-03 08:10:00|13.05|11.65|13.27|11.87|13.38|11.98|13.05|11.65|0
1654244100000|2022-06-03 08:15:00|13.25|11.85|13.35|11.95|13.45|12.05|13.23|11.83|0
1654244400000|2022-06-03 08:20:00|13.37|11.97|13.13|11.73|13.39|11.99|13.13|11.73|0
1654244700000|2022-06-03 08:25:00|13.11|11.71|13.13|11.73|13.15|11.75|13.02|11.62|0
1654245000000|2022-06-03 08:30:00|13.11|11.71|13.11|11.71|13.23|11.83|13.07|11.67|0
1654245300000|2022-06-03 08:35:00|13.13|11.73|12.94|11.54|13.17|11.77|12.94|11.54|0
1654245600000|2022-06-03 08:40:00|12.92|11.52|12.99|11.59|13.05|11.65|12.91|11.51|0
1654245900000|2022-06-03 08:45:00|12.98|11.58|12.94|11.54|13.11|11.71|12.9|11.5|0
1654246200000|2022-06-03 08:50:00|12.92|11.52|12.9|11.5|12.95|11.55|12.75|11.35|0
1654246500000|2022-06-03 08:55:00|12.86|11.46|13.05|11.65|13.07|11.67|12.84|11.44|0
1654246800000|2022-06-03 09:00:00|13.06|11.66|12.9|11.5|13.11|11.71|12.9|11.5|0
1654247100000|2022-06-03 09:05:00|12.91|11.51|12.98|11.58|13.01|11.61|12.91|11.51|0
1654247400000|2022-06-03 09:10:00|12.99|11.59|12.91|11.51|13.01|11.61|12.91|11.51|0
1654247700000|2022-06-03 09:15:00|12.93|11.53|12.74|11.34|12.97|11.57|12.74|11.34|0
1654248000000|2022-06-03 09:20:00|12.76|11.36|12.77|11.37|12.82|11.42|12.74|11.34|0
1654248300000|2022-06-03 09:25:00|12.78|11.38|12.72|11.32|12.78|11.38|12.67|11.27|0
1654248600000|2022-06-03 09:30:00|12.74|11.34|12.66|11.26|12.74|11.34|12.5|11.1|0
1654248900000|2022-06-03 09:35:00|12.64|11.24|12.61|11.21|12.72|11.32|12.51|11.11|0
1654249200000|2022-06-03 09:40:00|12.63|11.23|12.63|11.23|12.66|11.26|12.59|11.19|0
1654249500000|2022-06-03 09:45:00|12.6|11.2|12.49|11.09|12.6|11.2|12.44|11.04|0
1654249800000|2022-06-03 09:50:00|12.51|11.11|12.74|11.34|12.79|11.39|12.51|11.11|0
1654250100000|2022-06-03 09:55:00|12.75|11.35|12.89|11.49|12.89|11.49|12.74|11.34|0
1654250400000|2022-06-03 10:00:00|12.92|11.52|12.82|11.42|12.92|11.52|12.77|11.37|0
1654250700000|2022-06-03 10:05:00|12.81|11.41|12.73|11.33|12.81|11.41|12.72|11.32|0
1654251000000|2022-06-03 10:10:00|12.7|11.3|12.62|11.22|12.81|11.41|12.62|11.22|0
1654251300000|2022-06-03 10:15:00|12.61|11.21|12.66|11.26|12.68|11.28|12.53|11.13|0
1654251600000|2022-06-03 10:20:00|12.65|11.25|12.77|11.37|12.84|11.44|12.63|11.23|0
1654251900000|2022-06-03 10:25:00|12.75|11.35|12.79|11.39|12.84|11.44|12.71|11.31|0
1654252200000|2022-06-03 10:30:00|12.8|11.4|12.9|11.5|12.92|11.52|12.8|11.4|0
1654252500000|2022-06-03 10:35:00|12.88|11.48|12.39|10.99|12.92|11.52|12.39|10.99|0
1654252800000|2022-06-03 10:40:00|12.43|11.03|12.19|10.79|12.5|11.1|12.16|10.76|0
1654253100000|2022-06-03 10:45:00|12.17|10.77|12.25|10.85|12.34|10.94|12.16|10.76|0
1654253400000|2022-06-03 10:50:00|12.26|10.86|12.15|10.75|12.28|10.88|12.06|10.66|0
1654253700000|2022-06-03 10:55:00|12.14|10.74|12.15|10.75|12.16|10.76|12.05|10.65|0
1654254000000|2022-06-03 11:00:00|12.14|10.74|12.18|10.78|12.28|10.88|12.14|10.74|0
1654254300000|2022-06-03 11:05:00|12.15|10.75|11.78|10.38|12.15|10.75|11.71|10.31|0
1654254600000|2022-06-03 11:10:00|11.77|10.37|11.71|10.31|11.81|10.41|11.71|10.31|0
1654254900000|2022-06-03 11:15:00|11.69|10.29|11.91|10.51|12.05|10.65|11.11|9.71|0
1654255200000|2022-06-03 11:20:00|11.86|10.46|12.02|10.62|12.02|10.62|11.82|10.42|0
1654255500000|2022-06-03 11:25:00|11.98|10.58|12.14|10.74|12.16|10.76|11.96|10.56|0
1654255800000|2022-06-03 11:30:00|12.16|10.76|12.27|10.87|12.27|10.87|12.02|10.62|0
1654256100000|2022-06-03 11:35:00|12.25|10.85|12.03|10.63|12.38|10.98|11.94|10.54|0
1654256400000|2022-06-03 11:40:00|12.01|10.61|11.84|10.44|12.09|10.69|11.8|10.4|0
1654256700000|2022-06-03 11:45:00|11.82|10.42|11.68|10.28|11.84|10.44|11.68|10.28|0
1654257000000|2022-06-03 11:50:00|11.66|10.26|11.78|10.38|11.85|10.45|11.63|10.23|0
1654257300000|2022-06-03 11:55:00|11.77|10.37|11.55|10.15|11.8|10.4|11.45|10.05|0
1654257600000|2022-06-03 12:00:00|11.52|10.12|11.89|10.49|11.9|10.5|11.52|10.12|0
1654257900000|2022-06-03 12:05:00|11.9|10.5|11.92|10.52|11.96|10.56|11.82|10.42|0
1654258200000|2022-06-03 12:10:00|11.94|10.54|12.06|10.66|12.08|10.68|11.92|10.52|0
1654258500000|2022-06-03 12:15:00|12.04|10.64|12.04|10.64|12.13|10.73|11.99|10.59|0
1654258800000|2022-06-03 12:20:00|12.06|10.66|12.07|10.67|12.11|10.71|11.73|10.33|0
1654259100000|2022-06-03 12:25:00|12.09|10.69|11.98|10.58|12.15|10.75|11.68|10.28|0
1654259400000|2022-06-03 12:30:00|12.05|10.65|12.84|11.44|12.93|11.53|11.37|9.97|0
1654259700000|2022-06-03 12:35:00|12.85|11.45|11.46|10.06|12.85|11.45|11.36|9.96|0
1654260000000|2022-06-03 12:40:00|11.44|10.04|11.18|9.78|11.47|10.07|11.01|9.61|0
1654260300000|2022-06-03 12:45:00|11.12|9.72|11.12|9.72|11.53|10.13|11.02|9.62|0
1654260600000|2022-06-03 12:50:00|11.06|9.66|11.14|9.74|11.22|9.82|10.88|9.48|0
1654260900000|2022-06-03 12:55:00|11.15|9.75|11.17|9.77|11.24|9.84|10.84|9.44|0
1654261200000|2022-06-03 13:00:00|11.21|9.81|11.16|9.76|11.34|9.94|11.01|9.61|0
1654261500000|2022-06-03 13:05:00|11.21|9.81|11.09|9.69|11.37|9.97|11.07|9.67|0
1654261800000|2022-06-03 13:10:00|11.05|9.65|11|9.6|11.13|9.73|10.88|9.48|0
1654262100000|2022-06-03 13:15:00|10.99|9.59|11.09|9.69|11.09|9.69|10.89|9.49|0
1654262400000|2022-06-03 13:20:00|11.07|9.67|10.89|9.49|11.07|9.67|10.81|9.41|0
1654262700000|2022-06-03 13:25:00|10.9|9.5|10.48|9.08|10.9|9.5|10.48|9.08|0
1654263000000|2022-06-03 13:30:00|10.44|9.04|11.47|10.07|11.94|10.54|10.28|8.88|0
1654263300000|2022-06-03 13:35:00|11.44|10.04|11.45|10.05|11.56|10.16|10.53|9.13|0
1654263600000|2022-06-03 13:40:00|11.48|10.08|10.62|9.22|11.71|10.31|10.62|9.22|0
1654263900000|2022-06-03 13:45:00|10.56|9.16|10.86|9.46|11.06|9.66|10.45|9.05|0
1654264200000|2022-06-03 13:50:00|10.95|9.55|10.92|9.52|11.15|9.75|10.56|9.16|0
1654264500000|2022-06-03 13:55:00|10.96|9.56|11.61|10.21|11.67|10.27|10.96|9.56|0
1654264800000|2022-06-03 14:00:00|11.65|10.25|11.63|10.23|12.21|10.81|11.4|10|0
1654265100000|2022-06-03 14:05:00|11.58|10.18|10.92|9.52|12.05|10.65|10.86|9.46|0
1654265400000|2022-06-03 14:10:00|10.81|9.41|10.81|9.41|10.99|9.59|10.19|8.79|0
1654265700000|2022-06-03 14:15:00|10.83|9.43|10.89|9.49|11.19|9.79|10.63|9.23|0
1654266000000|2022-06-03 14:20:00|10.79|9.39|10.55|9.15|10.92|9.52|10.22|8.82|0
1654266300000|2022-06-03 14:25:00|10.57|9.17|10.44|9.04|10.73|9.33|10.14|8.74|0
1654266600000|2022-06-03 14:30:00|10.34|8.94|10.47|9.07|10.54|9.14|9.99|8.59|0
1654266900000|2022-06-03 14:35:00|10.49|9.09|9.71|8.31|10.49|9.09|9.58|8.18|0
1654267200000|2022-06-03 14:40:00|9.67|8.27|9.76|8.36|9.76|8.36|9.43|8.03|0
1654267500000|2022-06-03 14:45:00|9.8|8.4|9.94|8.54|10.09|8.69|9.61|8.21|0
1654267800000|2022-06-03 14:50:00|9.89|8.49|9.73|8.33|10.06|8.66|9.73|8.33|0
1654268100000|2022-06-03 14:55:00|9.76|8.36|9.75|8.35|10.01|8.61|9.61|8.21|0
1654268400000|2022-06-03 15:00:00|9.68|8.28|9.35|7.95|9.76|8.36|9.23|7.83|0
1654268700000|2022-06-03 15:05:00|9.36|7.96|9.25|7.85|9.45|8.05|9.09|7.69|0
1654269000000|2022-06-03 15:10:00|9.27|7.87|9.06|7.66|9.27|7.87|8.95|7.55|0
1654269300000|2022-06-03 15:15:00|9.03|7.63|9.21|7.81|9.31|7.91|8.99|7.59|0
1654269600000|2022-06-03 15:20:00|9.18|7.78|9.07|7.67|9.27|7.87|9.04|7.64|0
1654269900000|2022-06-03 15:25:00|9.06|7.66|9.12|7.72|9.18|7.78|8.86|7.46|0
1654270200000|2022-06-03 15:30:00|9.11|7.71|9.42|8.02|9.45|8.05|9|7.6|0
1654270500000|2022-06-03 15:35:00|9.45|8.05|9.68|8.28|9.79|8.39|9.38|7.98|0
1654270800000|2022-06-03 15:40:00|9.71|8.31|9.56|8.16|9.76|8.36|9.48|8.08|0
1654271100000|2022-06-03 15:45:00|9.53|8.13|9.19|7.79|9.59|8.19|9.16|7.76|0
1654271400000|2022-06-03 15:50:00|9.18|7.78|9.06|7.66|9.28|7.88|9|7.6|0
1654271700000|2022-06-03 15:55:00|9.12|7.72|9.36|7.96|9.4|8|9.04|7.64|0
1654272000000|2022-06-03 16:00:00|9.3|7.9|9.75|8.35|9.83|8.43|9.3|7.9|0
1654272300000|2022-06-03 16:05:00|9.77|8.37|9.34|7.94|9.87|8.47|9.34|7.94|0
1654272600000|2022-06-03 16:10:00|9.39|7.99|9.39|7.99|9.52|8.12|9.26|7.86|0
1654272900000|2022-06-03 16:15:00|9.4|8|9.07|7.67|9.66|8.26|9.07|7.67|0
1654273200000|2022-06-03 16:20:00|9.06|7.66|9.7|8.3|9.84|8.44|8.99|7.59|0
1654273500000|2022-06-03 16:25:00|9.72|8.32|9.73|8.33|9.8|8.4|9.53|8.13|0
1654273800000|2022-06-03 16:30:00|9.75|8.35|9.64|8.24|9.81|8.41|9.56|8.16|0
1654274100000|2022-06-03 16:35:00|9.63|8.23|10.06|8.66|10.12|8.72|9.57|8.17|0
1654274400000|2022-06-03 16:40:00|10.03|8.63|9.86|8.46|10.09|8.69|9.73|8.33|0
1654274700000|2022-06-03 16:45:00|9.89|8.49|10.03|8.63|10.12|8.72|9.76|8.36|0
1654275000000|2022-06-03 16:50:00|9.97|8.57|10.11|8.71|10.11|8.71|9.73|8.33|0
1654275300000|2022-06-03 16:55:00|10.12|8.72|10.4|9|10.42|9.02|10.08|8.68|0
1654275600000|2022-06-03 17:00:00|10.38|8.98|10.98|9.58|11.04|9.64|10.32|8.92|0
1654275900000|2022-06-03 17:05:00|11.29|9.89|9.89|8.49|11.3|9.9|9.83|8.43|0
1654276200000|2022-06-03 17:10:00|9.9|8.5|9.63|8.23|9.96|8.56|9.62|8.22|0
1654276500000|2022-06-03 17:15:00|9.65|8.25|8.96|7.56|9.65|8.25|8.9|7.5|0
1654276800000|2022-06-03 17:20:00|8.97|7.57|10.04|8.64|10.08|8.68|8.8|7.4|0
1654277100000|2022-06-03 17:25:00|10.07|8.67|10.05|8.65|10.16|8.76|9.93|8.53|0
1654277400000|2022-06-03 17:30:00|10.04|8.64|9.93|8.53|10.04|8.64|9.71|8.31|0
1654277700000|2022-06-03 17:35:00|9.96|8.56|9.95|8.55|10.14|8.74|9.84|8.44|0
1654278000000|2022-06-03 17:40:00|9.96|8.56|9.52|8.12|9.96|8.56|9.41|8.01|0
1654278300000|2022-06-03 17:45:00|9.53|8.13|9.74|8.34|9.74|8.34|9.4|8|0
1654278600000|2022-06-03 17:50:00|9.76|8.36|9.66|8.26|9.85|8.45|9.63|8.23|0
1654278900000|2022-06-03 17:55:00|9.63|8.23|9.62|8.22|9.73|8.33|9.54|8.14|0
1654279200000|2022-06-03 18:00:00|9.56|8.16|9.67|8.27|9.78|8.38|9.34|7.94|0
1654279500000|2022-06-03 18:05:00|9.69|8.29|9.75|8.35|9.87|8.47|9.56|8.16|0
1654279800000|2022-06-03 18:10:00|9.72|8.32|9.91|8.51|9.94|8.54|9.7|8.3|0
1654280100000|2022-06-03 18:15:00|9.88|8.48|10.08|8.68|10.09|8.69|9.72|8.32|0
1654280400000|2022-06-03 18:20:00|10.09|8.69|9.94|8.54|10.09|8.69|9.8|8.4|0
1654280700000|2022-06-03 18:25:00|9.92|8.52|10.38|8.98|10.38|8.98|9.89|8.49|0
1654281000000|2022-06-03 18:30:00|10.4|9|9.59|8.19|10.4|9|9.52|8.12|0
1654281300000|2022-06-03 18:35:00|9.61|8.21|9.23|7.83|9.65|8.25|9.1|7.7|0
1654281600000|2022-06-03 18:40:00|9.21|7.81|9.42|8.02|9.42|8.02|9.1|7.7|0
1654281900000|2022-06-03 18:45:00|9.41|8.01|9.55|8.15|9.58|8.18|9.27|7.87|0
1654282200000|2022-06-03 18:50:00|9.56|8.16|9.53|8.13|9.65|8.25|9.42|8.02|0
1654282500000|2022-06-03 18:55:00|9.5|8.1|9.62|8.22|9.71|8.31|9.46|8.06|0
1654282800000|2022-06-03 19:00:00|9.63|8.23|9.62|8.22|9.74|8.34|9.33|7.93|0
1654283100000|2022-06-03 19:05:00|9.59|8.19|9.14|7.74|9.6|8.2|9.02|7.62|0
1654283400000|2022-06-03 19:10:00|9.13|7.73|8.82|7.42|9.27|7.87|8.8|7.4|0
1654283700000|2022-06-03 19:15:00|8.78|7.38|8.84|7.44|8.9|7.5|8.7|7.3|0
1654284000000|2022-06-03 19:20:00|8.85|7.45|8.81|7.41|8.99|7.59|8.71|7.31|0
1654284300000|2022-06-03 19:25:00|8.82|7.42|9.25|7.85|9.25|7.85|8.77|7.37|0
1654284600000|2022-06-03 19:30:00|9.24|7.84|9.08|7.68|9.24|7.84|8.99|7.59|0
1654284900000|2022-06-03 19:35:00|9.1|7.7|9.12|7.72|9.41|8.01|8.93|7.53|0
1654285200000|2022-06-03 19:40:00|9.15|7.75|8.86|7.46|9.29|7.89|8.82|7.42|0
1654285500000|2022-06-03 19:45:00|8.9|7.5|8.94|7.54|9.14|7.74|8.64|7.24|0
1654285800000|2022-06-03 19:50:00|8.74|7.34|9.25|7.85|9.33|7.93|8.71|7.31|0
1654286100000|2022-06-03 19:55:00|9.38|7.98|9.04|7.64|9.41|8.01|8.95|7.55|0
1654286400000|2022-06-03 20:00:00|9.03|7.63|9.01|7.61|9.05|7.65|8.83|7.43|0
1654286700000|2022-06-03 20:05:00|9.02|7.62|9.23|7.83|9.26|7.86|8.99|7.59|0
1654287000000|2022-06-03 20:10:00|9.25|7.85|9.35|7.95|9.39|7.99|9.19|7.79|0
1654499100000|2022-06-06 07:05:00|11.01|9.61|11.02|9.62|11.1|9.7|10.9|9.5|0
1654499400000|2022-06-06 07:10:00|11.01|9.61|11.01|9.61|11.05|9.65|10.91|9.51|0
1654499700000|2022-06-06 07:15:00|11.03|9.63|10.94|9.54|11.04|9.64|10.93|9.53|0
1654500000000|2022-06-06 07:20:00|10.93|9.53|11.1|9.7|11.13|9.73|10.81|9.41|0
1654500300000|2022-06-06 07:25:00|11.09|9.69|10.99|9.59|11.13|9.73|10.94|9.54|0
1654500600000|2022-06-06 07:30:00|10.98|9.58|10.83|9.43|10.98|9.58|10.75|9.35|0
1654500900000|2022-06-06 07:35:00|10.86|9.46|10.96|9.56|10.99|9.59|10.76|9.36|0
1654501200000|2022-06-06 07:40:00|11.02|9.62|10.96|9.56|11.11|9.71|10.91|9.51|0
1654501500000|2022-06-06 07:45:00|10.94|9.54|11.06|9.66|11.11|9.71|10.9|9.5|0
1654501800000|2022-06-06 07:50:00|11.04|9.64|11.48|10.08|11.69|10.29|10.99|9.59|0
1654502100000|2022-06-06 07:55:00|11.46|10.06|11.77|10.37|11.77|10.37|11.37|9.97|0
1654502400000|2022-06-06 08:00:00|11.8|10.4|11.95|10.55|12|10.6|11.79|10.39|0
1654502700000|2022-06-06 08:05:00|11.93|10.53|11.61|10.21|12.2|10.8|11.55|10.15|0
1654503000000|2022-06-06 08:10:00|11.65|10.25|11.9|10.5|11.97|10.57|11.58|10.18|0
1654503300000|2022-06-06 08:15:00|11.91|10.51|11.82|10.42|12.06|10.66|11.79|10.39|0
1654503600000|2022-06-06 08:20:00|11.8|10.4|11.91|10.51|11.93|10.53|11.79|10.39|0
1654503900000|2022-06-06 08:25:00|11.93|10.53|11.93|10.53|11.93|10.53|11.88|10.48|0
1654504200000|2022-06-06 08:30:00|12.02|10.62|11.84|10.44|12.11|10.71|11.82|10.42|0
1654504500000|2022-06-06 08:35:00|11.82|10.42|11.84|10.44|11.87|10.47|11.78|10.38|0
1654504800000|2022-06-06 08:40:00|11.86|10.46|11.85|10.45|11.94|10.54|11.84|10.44|0
1654505100000|2022-06-06 08:45:00|11.87|10.47|11.93|10.53|11.93|10.53|11.75|10.35|0
1654505400000|2022-06-06 08:50:00|11.92|10.52|12.05|10.65|12.07|10.67|11.79|10.39|0
1654505700000|2022-06-06 08:55:00|12.03|10.63|12.03|10.63|12.07|10.67|11.91|10.51|0
1654506000000|2022-06-06 09:00:00|12.01|10.61|11.9|10.5|12.05|10.65|11.85|10.45|0
1654506300000|2022-06-06 09:05:00|11.92|10.52|11.82|10.42|11.92|10.52|11.82|10.42|0
1654506600000|2022-06-06 09:10:00|11.83|10.43|11.85|10.45|11.85|10.45|11.78|10.38|0
1654506900000|2022-06-06 09:15:00|11.81|10.41|11.74|10.34|11.83|10.43|11.69|10.29|0
1654507200000|2022-06-06 09:20:00|11.73|10.33|11.71|10.31|11.75|10.35|11.65|10.25|0
1654507500000|2022-06-06 09:25:00|11.72|10.32|11.65|10.25|11.74|10.34|11.57|10.17|0
1654507800000|2022-06-06 09:30:00|11.64|10.24|11.6|10.2|11.65|10.25|11.51|10.11|0
1654508100000|2022-06-06 09:35:00|11.59|10.19|11.34|9.94|11.59|10.19|11.34|9.94|0
1654508400000|2022-06-06 09:40:00|11.33|9.93|11.31|9.91|11.46|10.06|11.26|9.86|0
1654508700000|2022-06-06 09:45:00|11.32|9.92|11.48|10.08|11.48|10.08|11.32|9.92|0
1654509000000|2022-06-06 09:50:00|11.47|10.07|11.34|9.94|11.49|10.09|11.32|9.92|0
1654509300000|2022-06-06 09:55:00|11.36|9.96|11.48|10.08|11.48|10.08|11.32|9.92|0
1654509600000|2022-06-06 10:00:00|11.46|10.06|11.6|10.2|11.67|10.27|11.42|10.02|0
1654509900000|2022-06-06 10:05:00|11.61|10.21|11.62|10.22|11.65|10.25|11.53|10.13|0
1654510200000|2022-06-06 10:10:00|11.63|10.23|11.61|10.21|11.66|10.26|11.56|10.16|0
1654510500000|2022-06-06 10:15:00|11.59|10.19|11.58|10.18|11.63|10.23|11.54|10.14|0
1654510800000|2022-06-06 10:20:00|11.59|10.19|11.68|10.28|11.71|10.31|11.56|10.16|0
1654511100000|2022-06-06 10:25:00|11.7|10.3|11.69|10.29|11.73|10.33|11.64|10.24|0
1654511400000|2022-06-06 10:30:00|11.7|10.3|11.75|10.35|11.78|10.38|11.63|10.23|0
1654511700000|2022-06-06 10:35:00|11.77|10.37|11.64|10.24|11.78|10.38|11.61|10.21|0
1654512000000|2022-06-06 10:40:00|11.66|10.26|11.68|10.28|11.69|10.29|11.65|10.25|0
1654512300000|2022-06-06 10:45:00|11.66|10.26|11.66|10.26|11.71|10.31|11.65|10.25|0
1654512600000|2022-06-06 10:50:00|11.67|10.27|11.76|10.36|11.78|10.38|11.64|10.24|0
1654512900000|2022-06-06 10:55:00|11.75|10.35|11.74|10.34|11.82|10.42|11.71|10.31|0
1654513200000|2022-06-06 11:00:00|11.71|10.31|11.59|10.19|11.71|10.31|11.55|10.15|0
1654513500000|2022-06-06 11:05:00|11.57|10.17|11.57|10.17|11.62|10.22|11.55|10.15|0
1654513800000|2022-06-06 11:10:00|11.58|10.18|11.55|10.15|11.6|10.2|11.55|10.15|0
1654514100000|2022-06-06 11:15:00|11.57|10.17|11.68|10.28|11.71|10.31|11.55|10.15|0
1654514400000|2022-06-06 11:20:00|11.69|10.29|11.81|10.41|11.83|10.43|11.63|10.23|0
1654514700000|2022-06-06 11:25:00|11.83|10.43|11.74|10.34|11.83|10.43|11.67|10.27|0
1654515000000|2022-06-06 11:30:00|11.73|10.33|11.72|10.32|11.84|10.44|11.69|10.29|0
1654515300000|2022-06-06 11:35:00|11.69|10.29|11.67|10.27|11.76|10.36|11.65|10.25|0
1654515600000|2022-06-06 11:40:00|11.68|10.28|11.54|10.14|11.68|10.28|11.53|10.13|0
1654515900000|2022-06-06 11:45:00|11.56|10.16|11.34|9.94|11.58|10.18|11.25|9.85|0
1654516200000|2022-06-06 11:50:00|11.33|9.93|11.5|10.1|11.58|10.18|11.27|9.87|0
1654516500000|2022-06-06 11:55:00|11.65|10.25|12.36|10.96|12.36|10.96|11.59|10.19|0
1654516800000|2022-06-06 12:00:00|12.4|11|12.27|10.87|12.4|11|12.27|10.87|0
1654517100000|2022-06-06 12:05:00|12.25|10.85|12.34|10.94|12.51|11.11|12.24|10.84|0
1654517400000|2022-06-06 12:10:00|12.36|10.96|12.42|11.02|12.47|11.07|12.34|10.94|0
1654517700000|2022-06-06 12:15:00|12.43|11.03|12.32|10.92|12.49|11.09|12.32|10.92|0
1654518000000|2022-06-06 12:20:00|12.33|10.93|12.11|10.71|12.33|10.93|12.06|10.66|0
1654518300000|2022-06-06 12:25:00|12.09|10.69|11.47|10.07|12.58|11.18|11.47|10.07|0
1654518600000|2022-06-06 12:30:00|11.48|10.08|11.63|10.23|11.67|10.27|11.48|10.08|0
1654518900000|2022-06-06 12:35:00|11.65|10.25|11.84|10.44|11.84|10.44|11.65|10.25|0
1654519200000|2022-06-06 12:40:00|11.83|10.43|11.75|10.35|11.84|10.44|11.67|10.27|0
1654519500000|2022-06-06 12:45:00|11.74|10.34|11.89|10.49|12.07|10.67|11.72|10.32|0
1654519800000|2022-06-06 12:50:00|11.88|10.48|11.72|10.32|11.93|10.53|11.65|10.25|0
1654520100000|2022-06-06 12:55:00|11.7|10.3|11.63|10.23|11.76|10.36|11.59|10.19|0
1654520400000|2022-06-06 13:00:00|11.65|10.25|11.66|10.26|11.68|10.28|11.56|10.16|0
1654520700000|2022-06-06 13:05:00|11.64|10.24|11.79|10.39|11.86|10.46|11.64|10.24|0
1654521000000|2022-06-06 13:10:00|11.77|10.37|11.78|10.38|11.89|10.49|11.75|10.35|0
1654521300000|2022-06-06 13:15:00|11.8|10.4|11.57|10.17|11.8|10.4|11.4|10|0
1654521600000|2022-06-06 13:20:00|11.56|10.16|11.45|10.05|11.59|10.19|11.35|9.95|0
1654521900000|2022-06-06 13:25:00|11.43|10.03|11.45|10.05|11.45|10.05|11.35|9.95|0
1654522200000|2022-06-06 13:30:00|11.54|10.14|11.45|10.05|11.78|10.38|11.13|9.73|0
1654522500000|2022-06-06 13:35:00|11.41|10.01|11.12|9.72|11.47|10.07|10.83|9.43|0
1654522800000|2022-06-06 13:40:00|11.16|9.76|11.45|10.05|11.94|10.54|10.99|9.59|0
1654523100000|2022-06-06 13:45:00|11.36|9.96|11.04|9.64|11.49|10.09|10.73|9.33|0
1654523400000|2022-06-06 13:50:00|11.06|9.66|11.14|9.74|11.26|9.86|10.81|9.41|0
1654523700000|2022-06-06 13:55:00|11.09|9.69|11.67|10.27|11.67|10.27|11|9.6|0
1654524000000|2022-06-06 14:00:00|11.79|10.39|12.45|11.05|12.54|11.14|11.67|10.27|0
1654524300000|2022-06-06 14:05:00|12.43|11.03|12.42|11.02|12.84|11.44|12.25|10.85|0
1654524600000|2022-06-06 14:10:00|12.46|11.06|12.55|11.15|12.63|11.23|12.33|10.93|0
1654524900000|2022-06-06 14:15:00|12.53|11.13|12.25|10.85|12.59|11.19|12|10.6|0
1654525200000|2022-06-06 14:20:00|12.22|10.82|12.28|10.88|12.35|10.95|12.03|10.63|0
1654525500000|2022-06-06 14:25:00|12.22|10.82|12.42|11.02|12.62|11.22|12.08|10.68|0
1654525800000|2022-06-06 14:30:00|12.5|11.1|12.57|11.17|12.66|11.26|12.29|10.89|0
1654526100000|2022-06-06 14:35:00|12.59|11.19|12.48|11.08|12.66|11.26|12.22|10.82|0
1654526400000|2022-06-06 14:40:00|12.55|11.15|12.55|11.15|12.66|11.26|12.13|10.73|0
1654526700000|2022-06-06 14:45:00|12.59|11.19|12.66|11.26|12.66|11.26|12.38|10.98|0
1654527000000|2022-06-06 14:50:00|12.64|11.24|12.31|10.91|12.83|11.43|12.29|10.89|0
1654527300000|2022-06-06 14:55:00|12.35|10.95|12.53|11.13|12.59|11.19|12.23|10.83|0
1654527600000|2022-06-06 15:00:00|12.55|11.15|12.38|10.98|12.81|11.41|12.34|10.94|0
1654527900000|2022-06-06 15:05:00|12.36|10.96|11.96|10.56|12.57|11.17|11.93|10.53|0
1654528200000|2022-06-06 15:10:00|11.91|10.51|11.33|9.93|11.91|10.51|11.18|9.78|0
1654528500000|2022-06-06 15:15:00|11.26|9.86|10.73|9.33|11.37|9.97|10.23|8.83|0
1654528800000|2022-06-06 15:20:00|10.69|9.29|10.83|9.43|11.01|9.61|10.64|9.24|0
1654529100000|2022-06-06 15:25:00|10.85|9.45|11.04|9.64|11.11|9.71|10.75|9.35|0
1654529400000|2022-06-06 15:30:00|10.99|9.59|10.93|9.53|11.18|9.78|10.85|9.45|0
1654529700000|2022-06-06 15:35:00|10.85|9.45|10.85|9.45|11.03|9.63|10.73|9.33|0
1654530000000|2022-06-06 15:40:00|10.81|9.41|11.29|9.89|11.33|9.93|10.78|9.38|0
1654530300000|2022-06-06 15:45:00|11.28|9.88|11.07|9.67|11.55|10.15|11.07|9.67|0
1654530600000|2022-06-06 15:50:00|11.04|9.64|11.16|9.76|11.31|9.91|10.97|9.57|0
1654530900000|2022-06-06 15:55:00|11.19|9.79|11.21|9.81|11.31|9.91|11.02|9.62|0
1654531200000|2022-06-06 16:00:00|11.17|9.77|10.24|8.84|11.21|9.81|10.07|8.67|0
1654531500000|2022-06-06 16:05:00|10.25|8.85|10.02|8.62|10.39|8.99|10.01|8.61|0
1654531800000|2022-06-06 16:10:00|10.01|8.61|9.82|8.42|10.07|8.67|9.7|8.3|0
1654532100000|2022-06-06 16:15:00|9.75|8.35|9.94|8.54|10.06|8.66|9.7|8.3|0
1654532400000|2022-06-06 16:20:00|9.91|8.51|9.73|8.33|10.08|8.68|9.73|8.33|0
1654532700000|2022-06-06 16:25:00|9.76|8.36|9.67|8.27|9.96|8.56|9.57|8.17|0
1654533000000|2022-06-06 16:30:00|9.66|8.26|9.86|8.46|9.87|8.47|9.38|7.98|0
1654533300000|2022-06-06 16:35:00|9.84|8.44|10.02|8.62|10.05|8.65|9.79|8.39|0
1654533600000|2022-06-06 16:40:00|10|8.6|10.08|8.68|10.17|8.77|9.92|8.52|0
1654533900000|2022-06-06 16:45:00|10.09|8.69|10.12|8.72|10.25|8.85|10.05|8.65|0
1654534200000|2022-06-06 16:50:00|10.08|8.68|10.12|8.72|10.14|8.74|9.83|8.43|0
1654534500000|2022-06-06 16:55:00|10.1|8.7|10.27|8.87|10.35|8.95|10.06|8.66|0
1654534800000|2022-06-06 17:00:00|10.29|8.89|9.98|8.58|10.29|8.89|9.98|8.58|0
1654535100000|2022-06-06 17:05:00|10.01|8.61|10.18|8.78|10.29|8.89|9.98|8.58|0
1654535400000|2022-06-06 17:10:00|10.21|8.81|10.67|9.27|10.82|9.42|9.92|8.52|0
1654535700000|2022-06-06 17:15:00|10.66|9.26|10.59|9.19|10.72|9.32|10.37|8.97|0
1654536000000|2022-06-06 17:20:00|10.58|9.18|10.67|9.27|10.8|9.4|10.39|8.99|0
1654536300000|2022-06-06 17:25:00|10.62|9.22|10.73|9.33|10.77|9.37|10.54|9.14|0
1654536600000|2022-06-06 17:30:00|10.7|9.3|10.89|9.49|10.96|9.56|10.64|9.24|0
1654536900000|2022-06-06 17:35:00|10.88|9.48|11.37|9.97|11.53|10.13|10.83|9.43|0
1654537200000|2022-06-06 17:40:00|11.41|10.01|11.63|10.23|11.77|10.37|11.36|9.96|0
1654537500000|2022-06-06 17:45:00|11.64|10.24|11.66|10.26|11.7|10.3|11.39|9.99|0
1654537800000|2022-06-06 17:50:00|11.64|10.24|11.73|10.33|11.9|10.5|11.61|10.21|0
1654538100000|2022-06-06 17:55:00|11.75|10.35|11.95|10.55|11.97|10.57|11.75|10.35|0
1654538400000|2022-06-06 18:00:00|11.97|10.57|11.9|10.5|11.97|10.57|11.78|10.38|0
1654538700000|2022-06-06 18:05:00|11.88|10.48|11.73|10.33|11.95|10.55|11.52|10.12|0
1654539000000|2022-06-06 18:10:00|11.71|10.31|11.55|10.15|11.8|10.4|11.55|10.15|0
1654539300000|2022-06-06 18:15:00|11.52|10.12|11.48|10.08|11.64|10.24|11.32|9.92|0
1654539600000|2022-06-06 18:20:00|11.47|10.07|10.92|9.52|11.47|10.07|10.76|9.36|0
1654539900000|2022-06-06 18:25:00|10.85|9.45|10.64|9.24|10.93|9.53|10.49|9.09|0
1654540200000|2022-06-06 18:30:00|10.6|9.2|10.66|9.26|10.74|9.34|10.49|9.09|0
1654540500000|2022-06-06 18:35:00|10.68|9.28|10.44|9.04|10.79|9.39|10.36|8.96|0
1654540800000|2022-06-06 18:40:00|10.45|9.05|10.72|9.32|10.77|9.37|10.41|9.01|0
1654541100000|2022-06-06 18:45:00|10.71|9.31|10.64|9.24|10.93|9.53|10.63|9.23|0
1654541400000|2022-06-06 18:50:00|10.58|9.18|10.62|9.22|10.64|9.24|10.05|8.65|0
1654541700000|2022-06-06 18:55:00|10.55|9.15|10.64|9.24|10.88|9.48|10.48|9.08|0
1654542000000|2022-06-06 19:00:00|10.59|9.19|10.62|9.22|10.88|9.48|10.45|9.05|0
1654542300000|2022-06-06 19:05:00|10.58|9.18|10.4|9|10.7|9.3|10.29|8.89|0
1654542600000|2022-06-06 19:10:00|10.34|8.94|10.62|9.22|10.83|9.43|10.21|8.81|0
1654542900000|2022-06-06 19:15:00|10.59|9.19|10.32|8.92|10.86|9.46|10.3|8.9|0
1654543200000|2022-06-06 19:20:00|10.29|8.89|10.41|9.01|10.57|9.17|10.06|8.66|0
1654543500000|2022-06-06 19:25:00|10.43|9.03|10.38|8.98|10.54|9.14|10.29|8.89|0
1654543800000|2022-06-06 19:30:00|10.35|8.95|10.41|9.01|10.6|9.2|10.29|8.89|0
1654544100000|2022-06-06 19:35:00|10.44|9.04|10.27|8.87|10.47|9.07|10.06|8.66|0
1654544400000|2022-06-06 19:40:00|10.24|8.84|10.84|9.44|10.84|9.44|10.15|8.75|0
1654544700000|2022-06-06 19:45:00|10.82|9.42|10.5|9.1|10.93|9.53|10.38|8.98|0
1654545000000|2022-06-06 19:50:00|10.49|9.09|10.51|9.11|10.9|9.5|10.13|8.73|0
1654545300000|2022-06-06 19:55:00|10.4|9|10.33|8.93|10.64|9.24|10.11|8.71|0
1654545600000|2022-06-06 20:00:00|10.22|8.82|10.12|8.72|10.26|8.86|10.08|8.68|0
1654545900000|2022-06-06 20:05:00|10.14|8.74|10.12|8.72|10.23|8.83|10.09|8.69|0
1654546200000|2022-06-06 20:10:00|10.11|8.71|10.11|8.71|10.23|8.83|10.08|8.68|0
1654546500000|2022-06-06 20:15:00|10.28|8.48|10.41|8.61|10.43|8.63|10.28|8.48|0
1654546800000|2022-06-06 20:20:00|10.4|8.6|10.42|8.62|10.46|8.66|10.4|8.6|0
1654547100000|2022-06-06 20:25:00|10.43|8.63|10.34|8.54|10.44|8.64|10.34|8.54|0
1654547400000|2022-06-06 20:30:00|10.36|8.56|10.49|8.69|10.5|8.7|10.35|8.55|0
1654547700000|2022-06-06 20:35:00|10.5|8.7|10.55|8.75|10.57|8.77|10.46|8.66|0
1654548000000|2022-06-06 20:40:00|10.54|8.74|10.53|8.73|10.55|8.75|10.5|8.7|0
1654548300000|2022-06-06 20:45:00|10.52|8.72|10.52|8.72|10.53|8.73|10.5|8.7|0
1654548600000|2022-06-06 20:50:00|10.55|8.75|10.61|8.81|10.63|8.83|10.52|8.72|0
1654548900000|2022-06-06 20:55:00|10.63|8.83|10.52|8.72|10.64|8.84|10.52|8.72|0
1654549200000|2022-06-06 21:00:00|10.53|8.73|10.54|8.74|10.54|8.74|10.51|8.71|0
1654549500000|2022-06-06 21:05:00|10.55|8.75|10.55|8.75|10.58|8.78|10.55|8.75|0
1654549800000|2022-06-06 21:10:00|10.57|8.77|10.53|8.73|10.57|8.77|10.47|8.67|0
1654550100000|2022-06-06 21:15:00|10.55|8.75|10.53|8.73|10.56|8.76|10.53|8.73|0
1654550400000|2022-06-06 21:20:00|10.55|8.75|10.52|8.72|10.55|8.75|10.5|8.7|0
1654550700000|2022-06-06 21:25:00|10.51|8.71|10.53|8.73|10.53|8.73|10.51|8.71|0
1654551000000|2022-06-06 21:30:00|10.52|8.72|10.47|8.67|10.52|8.72|10.47|8.67|0
1654551300000|2022-06-06 21:35:00|10.45|8.65|10.47|8.67|10.5|8.7|10.45|8.65|0
1654551600000|2022-06-06 21:40:00|10.48|8.68|10.5|8.7|10.5|8.7|10.48|8.68|0
1654551900000|2022-06-06 21:45:00|10.52|8.72|10.53|8.73|10.54|8.74|10.52|8.72|0
1654552200000|2022-06-06 21:50:00|10.51|8.71|10.53|8.73|10.53|8.73|10.51|8.71|0
1654552500000|2022-06-06 21:55:00|10.56|8.76|10.56|8.76|10.56|8.76|10.56|8.76|0
1654552800000|2022-06-06 22:00:00|10.5|8.7|10.54|8.74|10.67|8.87|10.49|8.69|0
1654553100000|2022-06-06 22:05:00|10.58|8.78|10.47|8.67|10.63|8.83|10.47|8.67|0
1654553400000|2022-06-06 22:10:00|10.49|8.69|10.55|8.75|10.57|8.77|10.46|8.66|0
1654553700000|2022-06-06 22:15:00|10.52|8.72|10.45|8.65|10.57|8.77|10.41|8.61|0
1654554000000|2022-06-06 22:20:00|10.46|8.66|10.33|8.53|10.46|8.66|10.31|8.51|0
1654554300000|2022-06-06 22:25:00|10.32|8.52|10.35|8.55|10.39|8.59|10.32|8.52|0
1654554600000|2022-06-06 22:30:00|10.36|8.56|10.27|8.47|10.38|8.58|10.26|8.46|0
1654554900000|2022-06-06 22:35:00|10.28|8.48|10.18|8.38|10.35|8.55|10.13|8.33|0
1654555200000|2022-06-06 22:40:00|10.19|8.39|10.19|8.39|10.26|8.46|10.15|8.35|0
1654555500000|2022-06-06 22:45:00|10.21|8.41|10.25|8.45|10.31|8.51|10.19|8.39|0
1654555800000|2022-06-06 22:50:00|10.26|8.46|10.24|8.44|10.33|8.53|10.22|8.42|0
1654556100000|2022-06-06 22:55:00|10.22|8.42|10.22|8.42|10.23|8.43|10.16|8.36|0
1654556400000|2022-06-06 23:00:00|10.23|8.43|10.27|8.47|10.27|8.47|10.18|8.38|0
1654556700000|2022-06-06 23:05:00|10.25|8.45|10.36|8.56|10.36|8.56|10.25|8.45|0
1654557000000|2022-06-06 23:10:00|10.34|8.54|10.39|8.59|10.4|8.6|10.33|8.53|0
1654557300000|2022-06-06 23:15:00|10.4|8.6|10.39|8.59|10.4|8.6|10.37|8.57|0
1654557600000|2022-06-06 23:20:00|10.4|8.6|10.35|8.55|10.4|8.6|10.34|8.54|0
1654557900000|2022-06-06 23:25:00|10.34|8.54|10.38|8.58|10.4|8.6|10.34|8.54|0
1654558200000|2022-06-06 23:30:00|10.4|8.6|10.37|8.57|10.4|8.6|10.37|8.57|0
1654558500000|2022-06-06 23:35:00|10.38|8.58|10.35|8.55|10.4|8.6|10.33|8.53|0
1654558800000|2022-06-06 23:40:00|10.34|8.54|10.38|8.58|10.38|8.58|10.31|8.51|0
1654559100000|2022-06-06 23:45:00|10.4|8.6|10.6|8.8|10.6|8.8|10.38|8.58|0
1654559400000|2022-06-06 23:50:00|10.61|8.81|10.61|8.81|10.69|8.89|10.56|8.76|0
1654559700000|2022-06-06 23:55:00|10.63|8.83|10.52|8.72|10.68|8.88|10.52|8.72|0
1654560000000|2022-06-07 00:00:00|10.53|8.73|10.09|8.29|10.53|8.73|10.08|8.28|0
1654560300000|2022-06-07 00:05:00|10.1|8.3|9.98|8.18|10.1|8.3|9.96|8.16|0
1654560600000|2022-06-07 00:10:00|9.97|8.17|9.9|8.1|9.99|8.19|9.87|8.07|0
1654560900000|2022-06-07 00:15:00|9.89|8.09|9.97|8.17|10.01|8.21|9.81|8.01|0
1654561200000|2022-06-07 00:20:00|9.93|8.13|9.81|8.01|9.95|8.15|9.78|7.98|0
1654561500000|2022-06-07 00:25:00|9.79|7.99|9.83|8.03|9.84|8.04|9.75|7.95|0
1654561800000|2022-06-07 00:30:00|9.82|8.02|9.6|7.8|9.83|8.03|9.57|7.77|0
1654562100000|2022-06-07 00:35:00|9.67|7.87|9.82|8.02|9.82|8.02|9.65|7.85|0
1654562400000|2022-06-07 00:40:00|9.83|8.03|9.85|8.05|9.85|8.05|9.76|7.96|0
1654562700000|2022-06-07 00:45:00|9.83|8.03|9.82|8.02|9.85|8.05|9.73|7.93|0
1654563000000|2022-06-07 00:50:00|9.83|8.03|9.71|7.91|9.86|8.06|9.69|7.89|0
1654563300000|2022-06-07 00:55:00|9.77|7.97|9.78|7.98|9.82|8.02|9.73|7.93|0
1654563600000|2022-06-07 01:00:00|9.79|7.99|9.96|8.16|9.96|8.16|9.77|7.97|0
1654563900000|2022-06-07 01:05:00|9.95|8.15|9.93|8.13|10.04|8.24|9.92|8.12|0
1654564200000|2022-06-07 01:10:00|9.95|8.15|9.86|8.06|9.98|8.18|9.83|8.03|0
1654564500000|2022-06-07 01:15:00|9.84|8.04|9.99|8.19|10.04|8.24|9.82|8.02|0
1654564800000|2022-06-07 01:20:00|10|8.2|9.87|8.07|10|8.2|9.84|8.04|0
1654565100000|2022-06-07 01:25:00|9.86|8.06|9.28|7.48|9.86|8.06|8.92|7.12|0
1654565400000|2022-06-07 01:30:00|9.32|7.52|9.42|7.62|9.44|7.64|9.18|7.38|0
1654565700000|2022-06-07 01:35:00|9.43|7.63|9.5|7.7|9.56|7.76|9.36|7.56|0
1654566000000|2022-06-07 01:40:00|9.49|7.69|9.68|7.88|9.68|7.88|9.46|7.66|0
1654566300000|2022-06-07 01:45:00|9.7|7.9|9.7|7.9|9.76|7.96|9.63|7.83|0
1654566600000|2022-06-07 01:50:00|9.71|7.91|9.67|7.87|9.72|7.92|9.65|7.85|0
1654566900000|2022-06-07 01:55:00|9.65|7.85|9.61|7.81|9.67|7.87|9.5|7.7|0
1654567200000|2022-06-07 02:00:00|9.62|7.82|9.57|7.77|9.68|7.88|9.54|7.74|0
1654567500000|2022-06-07 02:05:00|9.58|7.78|9.37|7.57|9.62|7.82|9.37|7.57|0
1654567800000|2022-06-07 02:10:00|9.38|7.58|9.31|7.51|9.38|7.58|9.29|7.49|0
1654568100000|2022-06-07 02:15:00|9.32|7.52|9.31|7.51|9.4|7.6|9.28|7.48|0
1654568400000|2022-06-07 02:20:00|9.33|7.53|9.45|7.65|9.48|7.68|9.32|7.52|0
1654568700000|2022-06-07 02:25:00|9.46|7.66|9.38|7.58|9.48|7.68|9.37|7.57|0
1654569000000|2022-06-07 02:30:00|9.39|7.59|9.32|7.52|9.41|7.61|9.31|7.51|0
1654569300000|2022-06-07 02:35:00|9.34|7.54|9.33|7.53|9.38|7.58|9.31|7.51|0
1654569600000|2022-06-07 02:40:00|9.32|7.52|9.3|7.5|9.34|7.54|9.29|7.49|0
1654569900000|2022-06-07 02:45:00|9.28|7.48|9.23|7.43|9.28|7.48|9.19|7.39|0
1654570200000|2022-06-07 02:50:00|9.22|7.42|9.28|7.48|9.29|7.49|9.22|7.42|0
1654570500000|2022-06-07 02:55:00|9.27|7.47|9.26|7.46|9.28|7.48|9.2|7.4|0
1654570800000|2022-06-07 03:00:00|9.27|7.47|9.02|7.22|9.29|7.49|9.01|7.21|0
1654571100000|2022-06-07 03:05:00|9.04|7.24|9.01|7.21|9.05|7.25|9.01|7.21|0
1654571400000|2022-06-07 03:10:00|9.02|7.22|9.1|7.3|9.13|7.33|9.02|7.22|0
1654571700000|2022-06-07 03:15:00|9.12|7.32|9.31|7.51|9.35|7.55|9.1|7.3|0
1654572000000|2022-06-07 03:20:00|9.29|7.49|9.38|7.58|9.38|7.58|9.28|7.48|0
1654572300000|2022-06-07 03:25:00|9.39|7.59|9.35|7.55|9.46|7.66|9.35|7.55|0
1654572600000|2022-06-07 03:30:00|9.36|7.56|9.32|7.52|9.37|7.57|9.32|7.52|0
1654572900000|2022-06-07 03:35:00|9.34|7.54|9.38|7.58|9.43|7.63|9.28|7.48|0
1654573200000|2022-06-07 03:40:00|9.36|7.56|9.41|7.61|9.42|7.62|9.35|7.55|0
1654573500000|2022-06-07 03:45:00|9.42|7.62|9.46|7.66|9.48|7.68|9.38|7.58|0
1654573800000|2022-06-07 03:50:00|9.45|7.65|9.49|7.69|9.5|7.7|9.39|7.59|0
1654574100000|2022-06-07 03:55:00|9.47|7.67|9.33|7.53|9.52|7.72|9.32|7.52|0
1654574400000|2022-06-07 04:00:00|9.34|7.54|9.75|7.95|9.75|7.95|9.22|7.42|0
1654574700000|2022-06-07 04:05:00|9.74|7.94|9.77|7.97|9.81|8.01|9.74|7.94|0
1654575000000|2022-06-07 04:10:00|9.75|7.95|9.78|7.98|9.8|8|9.75|7.95|0
1654575300000|2022-06-07 04:15:00|9.77|7.97|9.8|8|9.8|8|9.74|7.94|0
1654575600000|2022-06-07 04:20:00|9.78|7.98|9.85|8.05|9.87|8.07|9.78|7.98|0
1654575900000|2022-06-07 04:25:00|9.87|8.07|9.9|8.1|9.9|8.1|9.82|8.02|0
1654576200000|2022-06-07 04:30:00|9.88|8.08|9.52|7.72|9.9|8.1|9.51|7.71|0
1654576500000|2022-06-07 04:35:00|9.51|7.71|9.61|7.81|9.65|7.85|9.51|7.71|0
1654576800000|2022-06-07 04:40:00|9.6|7.8|9.61|7.81|9.62|7.82|9.56|7.76|0
1654577100000|2022-06-07 04:45:00|9.58|7.78|9.59|7.79|9.61|7.81|9.5|7.7|0
1654577400000|2022-06-07 04:50:00|9.58|7.78|9.58|7.78|9.64|7.84|9.56|7.76|0
1654577700000|2022-06-07 04:55:00|9.59|7.79|9.62|7.82|9.67|7.87|9.59|7.79|0
1654578000000|2022-06-07 05:00:00|9.63|7.83|9.66|7.86|9.7|7.9|9.6|7.8|0
1654578300000|2022-06-07 05:05:00|9.65|7.85|9.49|7.69|9.65|7.85|9.48|7.68|0
1654578600000|2022-06-07 05:10:00|9.47|7.67|9.42|7.62|9.53|7.73|9.39|7.59|0
1654578900000|2022-06-07 05:15:00|9.41|7.61|9.48|7.68|9.53|7.73|9.41|7.61|0
1654579200000|2022-06-07 05:20:00|9.47|7.67|9.28|7.48|9.54|7.74|9.25|7.45|0
1654579500000|2022-06-07 05:25:00|9.26|7.46|9.07|7.27|9.29|7.49|8.89|7.09|0
1654579800000|2022-06-07 05:30:00|9.08|7.28|9.44|7.64|9.5|7.7|9.08|7.28|0
1654580100000|2022-06-07 05:35:00|9.46|7.66|9.42|7.62|9.51|7.71|9.36|7.56|0
1654580400000|2022-06-07 05:40:00|9.43|7.63|9.48|7.68|9.56|7.76|9.43|7.63|0
1654580700000|2022-06-07 05:45:00|9.5|7.7|9.5|7.7|9.57|7.77|9.4|7.6|0
1654581000000|2022-06-07 05:50:00|9.51|7.71|9.51|7.71|9.57|7.77|9.47|7.67|0
1654581300000|2022-06-07 05:55:00|9.53|7.73|9.43|7.63|9.6|7.8|9.41|7.61|0
1654581600000|2022-06-07 06:00:00|9.45|7.65|9.9|8.1|9.95|8.15|9.45|7.65|0
1654581900000|2022-06-07 06:05:00|9.94|8.14|9.79|7.99|9.94|8.14|9.77|7.97|0
1654582200000|2022-06-07 06:10:00|9.78|7.98|9.86|8.06|9.86|8.06|9.78|7.98|0
1654582500000|2022-06-07 06:15:00|9.87|8.07|9.91|8.11|9.97|8.17|9.85|8.05|0
1654582800000|2022-06-07 06:20:00|9.92|8.12|9.88|8.08|10|8.2|9.83|8.03|0
1654583100000|2022-06-07 06:25:00|9.89|8.09|10.04|8.24|10.04|8.24|9.83|8.03|0
1654583400000|2022-06-07 06:30:00|10.05|8.25|9.95|8.15|10.13|8.33|9.93|8.13|0
1654583700000|2022-06-07 06:35:00|9.96|8.16|9.9|8.1|9.99|8.19|9.88|8.08|0
1654584000000|2022-06-07 06:40:00|9.92|8.12|9.85|8.05|10.01|8.21|9.85|8.05|0
1654584300000|2022-06-07 06:45:00|9.84|8.04|9.82|8.02|9.84|8.04|9.64|7.84|0
1654584600000|2022-06-07 06:50:00|9.79|7.99|9.84|8.04|9.96|8.16|9.79|7.99|0
1654584900000|2022-06-07 06:55:00|9.8|8|9.83|8.03|9.83|8.03|9.72|7.92|0
1654585200000|2022-06-07 07:00:00|9.81|8.01|9.87|8.07|10.1|8.3|9.81|8.01|0
1654585500000|2022-06-07 07:05:00|9.66|8.26|9.88|8.48|9.88|8.48|9.59|8.19|0
1654585800000|2022-06-07 07:10:00|9.86|8.46|10.11|8.71|10.14|8.74|9.82|8.42|0
1654586100000|2022-06-07 07:15:00|10.14|8.74|9.9|8.5|10.33|8.93|9.85|8.45|0
1654586400000|2022-06-07 07:20:00|9.89|8.49|10.08|8.68|10.12|8.72|9.89|8.49|0
1654586700000|2022-06-07 07:25:00|10.11|8.71|10.14|8.74|10.26|8.86|10.03|8.63|0
1654587000000|2022-06-07 07:30:00|10.13|8.73|10.23|8.83|10.41|9.01|10.13|8.73|0
1654587300000|2022-06-07 07:35:00|10.2|8.8|9.98|8.58|10.26|8.86|9.98|8.58|0
1654587600000|2022-06-07 07:40:00|9.97|8.57|10.18|8.78|10.24|8.84|9.97|8.57|0
1654587900000|2022-06-07 07:45:00|10.16|8.76|10.34|8.94|10.52|9.12|10.16|8.76|0
1654588200000|2022-06-07 07:50:00|10.35|8.95|10.29|8.89|10.42|9.02|10.25|8.85|0
1654588500000|2022-06-07 07:55:00|10.28|8.88|10.24|8.84|10.39|8.99|10.21|8.81|0
1654588800000|2022-06-07 08:00:00|10.25|8.85|10.34|8.94|10.39|8.99|10.16|8.76|0
1654589100000|2022-06-07 08:05:00|10.37|8.97|10.4|9|10.53|9.13|10.34|8.94|0
1654589400000|2022-06-07 08:10:00|10.43|9.03|10.35|8.95|10.45|9.05|10.31|8.91|0
1654589700000|2022-06-07 08:15:00|10.36|8.96|10.28|8.88|10.36|8.96|10.16|8.76|0
1654590000000|2022-06-07 08:20:00|10.31|8.91|10.34|8.94|10.37|8.97|10.22|8.82|0
1654590300000|2022-06-07 08:25:00|10.33|8.93|10.28|8.88|10.45|9.05|10.28|8.88|0
1654590600000|2022-06-07 08:30:00|10.29|8.89|10.37|8.97|10.42|9.02|10.25|8.85|0
1654590900000|2022-06-07 08:35:00|10.35|8.95|10.75|9.35|10.75|9.35|10.34|8.94|0
1654591200000|2022-06-07 08:40:00|10.77|9.37|9.69|8.29|10.77|9.37|9.63|8.23|0
1654591500000|2022-06-07 08:45:00|9.72|8.32|9.64|8.24|9.73|8.33|9.63|8.23|0
1654591800000|2022-06-07 08:50:00|9.62|8.22|9.63|8.23|9.66|8.26|9.57|8.17|0
1654592100000|2022-06-07 08:55:00|9.62|8.22|9.63|8.23|9.67|8.27|9.58|8.18|0
1654592400000|2022-06-07 09:00:00|9.6|8.2|9.45|8.05|9.69|8.29|9.45|8.05|0
1654592700000|2022-06-07 09:05:00|9.47|8.07|9.41|8.01|9.5|8.1|9.32|7.92|0
1654593000000|2022-06-07 09:10:00|9.39|7.99|9.29|7.89|9.42|8.02|9.28|7.88|0
1654593300000|2022-06-07 09:15:00|9.3|7.9|9.45|8.05|9.45|8.05|9.24|7.84|0
1654593600000|2022-06-07 09:20:00|9.44|8.04|9.52|8.12|9.54|8.14|9.43|8.03|0
1654593900000|2022-06-07 09:25:00|9.51|8.11|9.61|8.21|9.65|8.25|9.51|8.11|0
1654594200000|2022-06-07 09:30:00|9.62|8.22|9.65|8.25|9.71|8.31|9.59|8.19|0
1654594500000|2022-06-07 09:35:00|9.66|8.26|9.52|8.12|9.68|8.28|9.52|8.12|0
1654594800000|2022-06-07 09:40:00|9.5|8.1|9.35|7.95|9.5|8.1|9.33|7.93|0
1654595100000|2022-06-07 09:45:00|9.32|7.92|9.32|7.92|9.36|7.96|9.29|7.89|0
1654595400000|2022-06-07 09:50:00|9.3|7.9|9.25|7.85|9.32|7.92|9.23|7.83|0
1654595700000|2022-06-07 09:55:00|9.23|7.83|9.25|7.85|9.35|7.95|9.22|7.82|0
1654596000000|2022-06-07 10:00:00|9.23|7.83|9.33|7.93|9.34|7.94|9.23|7.83|0
1654596300000|2022-06-07 10:05:00|9.32|7.92|9.34|7.94|9.34|7.94|9.31|7.91|0
1654596600000|2022-06-07 10:10:00|9.33|7.93|9.31|7.91|9.34|7.94|9.3|7.9|0
1654596900000|2022-06-07 10:15:00|9.3|7.9|8.89|7.49|9.3|7.9|8.88|7.48|0
1654597200000|2022-06-07 10:20:00|8.87|7.47|8.88|7.48|8.94|7.54|8.73|7.33|0
1654597500000|2022-06-07 10:25:00|8.9|7.5|9|7.6|9.11|7.71|8.72|7.32|0
1654597800000|2022-06-07 10:30:00|9.01|7.61|9.2|7.8|9.23|7.83|9.01|7.61|0
1654598100000|2022-06-07 10:35:00|9.22|7.82|9.32|7.92|9.36|7.96|9.18|7.78|0
1654598400000|2022-06-07 10:40:00|9.33|7.93|9.24|7.84|9.43|8.03|9.14|7.74|0
1654598700000|2022-06-07 10:45:00|9.25|7.85|9.43|8.03|9.46|8.06|9.23|7.83|0
1654599000000|2022-06-07 10:50:00|9.44|8.04|9.44|8.04|9.53|8.13|9.39|7.99|0
1654599300000|2022-06-07 10:55:00|9.43|8.03|8.82|7.42|9.5|8.1|8.7|7.3|0
1654599600000|2022-06-07 11:00:00|8.79|7.39|9.25|7.85|9.26|7.86|8.79|7.39|0
1654599900000|2022-06-07 11:05:00|9.22|7.82|8.81|7.41|9.26|7.86|8.79|7.39|0
1654600200000|2022-06-07 11:10:00|8.77|7.37|8.47|7.07|8.78|7.38|8.18|6.78|0
1654600500000|2022-06-07 11:15:00|8.46|7.06|8.76|7.36|8.8|7.4|8.42|7.02|0
1654600800000|2022-06-07 11:20:00|8.77|7.37|8.78|7.38|8.79|7.39|8.66|7.26|0
1654601100000|2022-06-07 11:25:00|8.8|7.4|8.92|7.52|8.97|7.57|8.7|7.3|0
1654601400000|2022-06-07 11:30:00|8.9|7.5|8.96|7.56|8.99|7.59|8.86|7.46|0
1654601700000|2022-06-07 11:35:00|8.97|7.57|8.97|7.57|9.01|7.61|8.92|7.52|0
1654602000000|2022-06-07 11:40:00|8.99|7.59|8.85|7.45|8.99|7.59|8.83|7.43|0
1654602300000|2022-06-07 11:45:00|8.84|7.44|8.96|7.56|8.97|7.57|8.84|7.44|0
1654602600000|2022-06-07 11:50:00|8.95|7.55|8.82|7.42|8.95|7.55|8.82|7.42|0
1654602900000|2022-06-07 11:55:00|8.83|7.43|8.89|7.49|8.91|7.51|8.79|7.39|0
1654603200000|2022-06-07 12:00:00|8.91|7.51|8.76|7.36|9|7.6|8.76|7.36|0
1654603500000|2022-06-07 12:05:00|8.75|7.35|8.74|7.34|8.86|7.46|8.72|7.32|0
1654603800000|2022-06-07 12:10:00|8.73|7.33|8.74|7.34|8.8|7.4|8.66|7.26|0
1654604100000|2022-06-07 12:15:00|8.75|7.35|8.6|7.2|8.79|7.39|8.58|7.18|0
1654604400000|2022-06-07 12:20:00|8.62|7.22|8.82|7.42|8.88|7.48|8.6|7.2|0
1654604700000|2022-06-07 12:25:00|8.84|7.44|8.79|7.39|8.88|7.48|8.79|7.39|0
1654605000000|2022-06-07 12:30:00|8.8|7.4|8.81|7.41|8.83|7.43|8.5|7.1|0
1654605300000|2022-06-07 12:35:00|8.79|7.39|8.69|7.29|8.85|7.45|8.56|7.16|0
1654605600000|2022-06-07 12:40:00|8.68|7.28|8.71|7.31|8.73|7.33|8.55|7.15|0
1654605900000|2022-06-07 12:45:00|8.73|7.33|8.55|7.15|8.85|7.45|8.53|7.13|0
1654606200000|2022-06-07 12:50:00|8.53|7.13|8.49|7.09|8.66|7.26|8.47|7.07|0
1654606500000|2022-06-07 12:55:00|8.51|7.11|8.43|7.03|8.59|7.19|8.4|7|0
1654606800000|2022-06-07 13:00:00|8.41|7.01|8.55|7.15|8.56|7.16|8.39|6.99|0
1654607100000|2022-06-07 13:05:00|8.53|7.13|8.45|7.05|8.58|7.18|8.43|7.03|0
1654607400000|2022-06-07 13:10:00|8.47|7.07|8.32|6.92|8.49|7.09|8.25|6.85|0
1654607700000|2022-06-07 13:15:00|8.34|6.94|8.4|7|8.52|7.12|8.34|6.94|0
1654608000000|2022-06-07 13:20:00|8.39|6.99|8.44|7.04|8.52|7.12|8.38|6.98|0
1654608300000|2022-06-07 13:25:00|8.46|7.06|8.59|7.19|8.59|7.19|8.37|6.97|0
1654608600000|2022-06-07 13:30:00|8.61|7.21|9.19|7.79|9.23|7.83|8.36|6.96|0
1654608900000|2022-06-07 13:35:00|9.16|7.76|9.09|7.69|9.37|7.97|8.99|7.59|0
1654609200000|2022-06-07 13:40:00|9.15|7.75|9.31|7.91|9.37|7.97|9|7.6|0
1654609500000|2022-06-07 13:45:00|9.33|7.93|9.45|8.05|9.5|8.1|9.17|7.77|0
1654609800000|2022-06-07 13:50:00|9.47|8.07|9.65|8.25|9.95|8.55|9.41|8.01|0
1654610100000|2022-06-07 13:55:00|9.71|8.31|9.45|8.05|9.81|8.41|9.34|7.94|0
1654610400000|2022-06-07 14:00:00|9.47|8.07|9.78|8.38|9.81|8.41|9.31|7.91|0
1654610700000|2022-06-07 14:05:00|9.81|8.41|9.31|7.91|10.32|8.92|9.19|7.79|0
1654611000000|2022-06-07 14:10:00|9.36|7.96|9.14|7.74|9.46|8.06|8.99|7.59|0
1654611300000|2022-06-07 14:15:00|9.16|7.76|9.19|7.79|9.34|7.94|8.95|7.55|0
1654611600000|2022-06-07 14:20:00|9.23|7.83|9.53|8.13|9.77|8.37|9.09|7.69|0
1654611900000|2022-06-07 14:25:00|9.54|8.14|10.32|8.92|10.39|8.99|9.44|8.04|0
1654612200000|2022-06-07 14:30:00|10.33|8.93|10.8|9.4|10.84|9.44|10.22|8.82|0
1654612500000|2022-06-07 14:35:00|10.82|9.42|11|9.6|11.1|9.7|10.45|9.05|0
1654612800000|2022-06-07 14:40:00|10.98|9.58|10.99|9.59|11.37|9.97|10.87|9.47|0
1654613100000|2022-06-07 14:45:00|11.02|9.62|11.27|9.87|11.3|9.9|10.91|9.51|0
1654613400000|2022-06-07 14:50:00|11.28|9.88|11.2|9.8|11.32|9.92|11|9.6|0
1654613700000|2022-06-07 14:55:00|11.17|9.77|10.92|9.52|11.2|9.8|10.84|9.44|0
1654614000000|2022-06-07 15:00:00|10.95|9.55|10.79|9.39|11.13|9.73|10.76|9.36|0
1654614300000|2022-06-07 15:05:00|10.77|9.37|10.58|9.18|10.84|9.44|10.26|8.86|0
1654614600000|2022-06-07 15:10:00|10.53|9.13|10.77|9.37|10.87|9.47|10.5|9.1|0
1654614900000|2022-06-07 15:15:00|10.72|9.32|10.37|8.97|10.8|9.4|10.34|8.94|0
1654615200000|2022-06-07 15:20:00|10.42|9.02|10.01|8.61|10.5|9.1|10.01|8.61|0
1654615500000|2022-06-07 15:25:00|9.97|8.57|9.85|8.45|10.15|8.75|9.74|8.34|0
1654615800000|2022-06-07 15:30:00|9.86|8.46|10.13|8.73|10.2|8.8|9.52|8.12|0
1654616100000|2022-06-07 15:35:00|10.14|8.74|10.26|8.86|10.28|8.88|9.91|8.51|0
1654616400000|2022-06-07 15:40:00|10.2|8.8|10.15|8.75|10.28|8.88|10.08|8.68|0
1654616700000|2022-06-07 15:45:00|10.16|8.76|9.72|8.32|10.31|8.91|9.69|8.29|0
1654617000000|2022-06-07 15:50:00|9.7|8.3|9.78|8.38|9.97|8.57|9.64|8.24|0
1654617300000|2022-06-07 15:55:00|9.76|8.36|10.17|8.77|10.25|8.85|9.76|8.36|0
1654617600000|2022-06-07 16:00:00|10.2|8.8|10.06|8.66|10.31|8.91|10|8.6|0
1654617900000|2022-06-07 16:05:00|10.05|8.65|9.91|8.51|10.05|8.65|9.73|8.33|0
1654618200000|2022-06-07 16:10:00|9.94|8.54|9.98|8.58|10.04|8.64|9.85|8.45|0
1654618500000|2022-06-07 16:15:00|9.94|8.54|9.68|8.28|10|8.6|9.52|8.12|0
1654618800000|2022-06-07 16:20:00|9.65|8.25|9.77|8.37|9.82|8.42|9.58|8.18|0
1654619100000|2022-06-07 16:25:00|9.76|8.36|9.89|8.49|10|8.6|9.76|8.36|0
1654619400000|2022-06-07 16:30:00|9.91|8.51|10.15|8.75|10.22|8.82|9.77|8.37|0
1654619700000|2022-06-07 16:35:00|10.16|8.76|10.29|8.89|10.29|8.89|10.06|8.66|0
1654620000000|2022-06-07 16:40:00|10.3|8.9|10.43|9.03|10.65|9.25|10.3|8.9|0
1654620300000|2022-06-07 16:45:00|10.44|9.04|10.57|9.17|10.63|9.23|10.44|9.04|0
1654620600000|2022-06-07 16:50:00|10.58|9.18|10.68|9.28|10.73|9.33|10.38|8.98|0
1654620900000|2022-06-07 16:55:00|10.66|9.26|10.61|9.21|10.71|9.31|10.47|9.07|0
1654621200000|2022-06-07 17:00:00|10.63|9.23|10.82|9.42|10.87|9.47|10.5|9.1|0
1654621500000|2022-06-07 17:05:00|10.84|9.44|11.02|9.62|11.02|9.62|10.68|9.28|0
1654621800000|2022-06-07 17:10:00|11.05|9.65|11.05|9.65|11.1|9.7|10.89|9.49|0
1654622100000|2022-06-07 17:15:00|11.07|9.67|11.15|9.75|11.25|9.85|11.02|9.62|0
1654622400000|2022-06-07 17:20:00|11.13|9.73|10.51|9.11|11.33|9.93|10.21|8.81|0
1654622700000|2022-06-07 17:25:00|10.53|9.13|10.56|9.16|10.62|9.22|10.45|9.05|0
1654623000000|2022-06-07 17:30:00|10.65|9.25|10.55|9.15|10.68|9.28|10.43|9.03|0
1654623300000|2022-06-07 17:35:00|10.52|9.12|10.53|9.13|10.64|9.24|10.36|8.96|0
1654623600000|2022-06-07 17:40:00|10.55|9.15|10.51|9.11|10.55|9.15|10.35|8.95|0
1654623900000|2022-06-07 17:45:00|10.49|9.09|10.51|9.11|10.62|9.22|10.36|8.96|0
1654624200000|2022-06-07 17:50:00|10.52|9.12|10.46|9.06|10.68|9.28|10.42|9.02|0
1654624500000|2022-06-07 17:55:00|10.42|9.02|10.11|8.71|10.44|9.04|10.09|8.69|0
1654624800000|2022-06-07 18:00:00|10.13|8.73|10.31|8.91|10.33|8.93|10.03|8.63|0
1654625100000|2022-06-07 18:05:00|10.33|8.93|10.86|9.46|10.88|9.48|10.26|8.86|0
1654625400000|2022-06-07 18:10:00|10.88|9.48|11.06|9.66|11.09|9.69|10.83|9.43|0
1654625700000|2022-06-07 18:15:00|11.09|9.69|10.84|9.44|11.16|9.76|10.81|9.41|0
1654626000000|2022-06-07 18:20:00|10.82|9.42|10.91|9.51|10.92|9.52|10.78|9.38|0
1654626300000|2022-06-07 18:25:00|10.89|9.49|10.97|9.57|11.04|9.64|10.79|9.39|0
1654626600000|2022-06-07 18:30:00|10.99|9.59|11.22|9.82|11.29|9.89|10.91|9.51|0
1654626900000|2022-06-07 18:35:00|11.24|9.84|11.09|9.69|11.27|9.87|11.05|9.65|0
1654627200000|2022-06-07 18:40:00|11.12|9.72|10.58|9.18|11.14|9.74|10.45|9.05|0
1654627500000|2022-06-07 18:45:00|10.53|9.13|10.38|8.98|10.74|9.34|10.3|8.9|0
1654627800000|2022-06-07 18:50:00|10.4|9|10.57|9.17|10.62|9.22|10.34|8.94|0
1654628100000|2022-06-07 18:55:00|10.51|9.11|10.75|9.35|10.79|9.39|10.45|9.05|0
1654628400000|2022-06-07 19:00:00|10.77|9.37|11.03|9.63|11.08|9.68|10.7|9.3|0
1654628700000|2022-06-07 19:05:00|11.05|9.65|11.05|9.65|11.2|9.8|10.9|9.5|0
1654629000000|2022-06-07 19:10:00|11.08|9.68|10.96|9.56|11.18|9.78|10.83|9.43|0
1654629300000|2022-06-07 19:15:00|10.95|9.55|11.13|9.73|11.18|9.78|10.95|9.55|0
1654629600000|2022-06-07 19:20:00|11.15|9.75|11.2|9.8|11.34|9.94|11.08|9.68|0
1654629900000|2022-06-07 19:25:00|11.23|9.83|11.25|9.85|11.32|9.92|11.11|9.71|0
1654630200000|2022-06-07 19:30:00|11.23|9.83|11.45|10.05|11.72|10.32|10.76|9.36|0
1654630500000|2022-06-07 19:35:00|11.44|10.04|11.71|10.31|11.71|10.31|11.4|10|0
1654630800000|2022-06-07 19:40:00|11.73|10.33|11.68|10.28|11.8|10.4|11.54|10.14|0
1654631100000|2022-06-07 19:45:00|11.71|10.31|11.93|10.53|11.96|10.56|11.63|10.23|0
1654631400000|2022-06-07 19:50:00|11.89|10.49|12.02|10.62|12.11|10.71|11.78|10.38|0
1654631700000|2022-06-07 19:55:00|12|10.6|11.71|10.31|12.07|10.67|11.71|10.31|0
1654632000000|2022-06-07 20:00:00|11.76|10.36|11.41|10.01|11.76|10.36|11.31|9.91|0
1654632300000|2022-06-07 20:05:00|11.43|10.03|11.5|10.1|11.55|10.15|11.38|9.98|0
1654632600000|2022-06-07 20:10:00|11.48|10.08|11.48|10.08|11.53|10.13|11.48|10.08|0
1654632900000|2022-06-07 20:15:00|11.68|9.88|11.58|9.78|11.7|9.9|11.54|9.74|0
1654633200000|2022-06-07 20:20:00|11.59|9.79|11.58|9.78|11.68|9.88|11.52|9.72|0
1654633500000|2022-06-07 20:25:00|11.56|9.76|11.45|9.65|11.59|9.79|11.45|9.65|0
1654633800000|2022-06-07 20:30:00|11.47|9.67|11.49|9.69|11.49|9.69|11.39|9.59|0
1654634100000|2022-06-07 20:35:00|11.47|9.67|11.46|9.66|11.51|9.71|11.44|9.64|0
1654634400000|2022-06-07 20:40:00|11.47|9.67|11.38|9.58|11.52|9.72|11.35|9.55|0
1654634700000|2022-06-07 20:45:00|11.37|9.57|11.37|9.57|11.45|9.65|11.37|9.57|0
1654635000000|2022-06-07 20:50:00|11.38|9.58|11.37|9.57|11.4|9.6|11.28|9.48|0
1654635300000|2022-06-07 20:55:00|11.33|9.53|11.37|9.57|11.4|9.6|11.32|9.52|0
1654635600000|2022-06-07 21:00:00|11.35|9.55|11.33|9.53|11.35|9.55|11.31|9.51|0
1654635900000|2022-06-07 21:05:00|11.34|9.54|11.33|9.53|11.35|9.55|11.33|9.53|0
1654636200000|2022-06-07 21:10:00|11.34|9.54|11.35|9.55|11.35|9.55|11.34|9.54|0
1654636500000|2022-06-07 21:15:00|11.33|9.53|11.36|9.56|11.36|9.56|11.33|9.53|0
1654636800000|2022-06-07 21:20:00|11.37|9.57|11.37|9.57|11.37|9.57|11.37|9.57|0
1654637100000|2022-06-07 21:25:00|11.35|9.55|11.36|9.56|11.36|9.56|11.31|9.51|0
1654637400000|2022-06-07 21:30:00|11.37|9.57|11.41|9.61|11.42|9.62|11.37|9.57|0
1654637700000|2022-06-07 21:35:00|11.42|9.62|11.44|9.64|11.46|9.66|11.42|9.62|0
1654638000000|2022-06-07 21:40:00|11.43|9.63|11.41|9.61|11.43|9.63|11.39|9.59|0
1654638300000|2022-06-07 21:45:00|11.4|9.6|11.41|9.61|11.41|9.61|11.4|9.6|0
1654638600000|2022-06-07 21:50:00|11.4|9.6|11.42|9.62|11.42|9.62|11.4|9.6|0
1654638900000|2022-06-07 21:55:00|11.43|9.63|11.43|9.63|11.43|9.63|11.42|9.62|0
1654639200000|2022-06-07 22:00:00|11.35|9.55|11.55|9.75|11.61|9.81|11.35|9.55|0
1654639500000|2022-06-07 22:05:00|11.52|9.72|11.47|9.67|11.52|9.72|11.4|9.6|0
1654639800000|2022-06-07 22:10:00|11.48|9.68|11.64|9.84|11.71|9.91|11.47|9.67|0
1654640100000|2022-06-07 22:15:00|11.66|9.86|11.59|9.79|11.67|9.87|11.54|9.74|0
1654640400000|2022-06-07 22:20:00|11.58|9.78|11.54|9.74|11.58|9.78|11.47|9.67|0
1654640700000|2022-06-07 22:25:00|11.56|9.76|11.54|9.74|11.62|9.82|11.47|9.67|0
1654641000000|2022-06-07 22:30:00|11.55|9.75|11.47|9.67|11.55|9.75|11.47|9.67|0
1654641300000|2022-06-07 22:35:00|11.49|9.69|11.42|9.62|11.52|9.72|11.38|9.58|0
1654641600000|2022-06-07 22:40:00|11.45|9.65|11.52|9.72|11.52|9.72|11.42|9.62|0
1654641900000|2022-06-07 22:45:00|11.5|9.7|11.4|9.6|11.54|9.74|11.38|9.58|0
1654642200000|2022-06-07 22:50:00|11.41|9.61|11.47|9.67|11.48|9.68|11.36|9.56|0
1654642500000|2022-06-07 22:55:00|11.48|9.68|11.46|9.66|11.48|9.68|11.41|9.61|0
1654642800000|2022-06-07 23:00:00|11.48|9.68|11.51|9.71|11.51|9.71|11.46|9.66|0
1654643100000|2022-06-07 23:05:00|11.53|9.73|11.51|9.71|11.55|9.75|11.5|9.7|0
1654643400000|2022-06-07 23:10:00|11.53|9.73|11.46|9.66|11.53|9.73|11.46|9.66|0
1654643700000|2022-06-07 23:15:00|11.48|9.68|11.55|9.75|11.55|9.75|11.48|9.68|0
1654644000000|2022-06-07 23:20:00|11.53|9.73|11.53|9.73|11.55|9.75|11.48|9.68|0
1654644300000|2022-06-07 23:25:00|11.55|9.75|11.53|9.73|11.61|9.81|11.53|9.73|0
1654644600000|2022-06-07 23:30:00|11.54|9.74|11.34|9.54|11.56|9.76|11.34|9.54|0
1654644900000|2022-06-07 23:35:00|11.32|9.52|11.32|9.52|11.42|9.62|11.31|9.51|0
1654645200000|2022-06-07 23:40:00|11.31|9.51|11.15|9.35|11.34|9.54|11.1|9.3|0
1654645500000|2022-06-07 23:45:00|11.17|9.37|11.05|9.25|11.2|9.4|11.05|9.25|0
1654645800000|2022-06-07 23:50:00|11.04|9.24|11.09|9.29|11.14|9.34|11.02|9.22|0
1654646100000|2022-06-07 23:55:00|11.07|9.27|11.08|9.28|11.13|9.33|11.05|9.25|0
1654646400000|2022-06-08 00:00:00|11.1|9.3|11.13|9.33|11.27|9.47|10.99|9.19|0
1654646700000|2022-06-08 00:05:00|11.14|9.34|11.14|9.34|11.15|9.35|11.02|9.22|0
1654647000000|2022-06-08 00:10:00|11.17|9.37|11.28|9.48|11.31|9.51|11.12|9.32|0
1654647300000|2022-06-08 00:15:00|11.3|9.5|11.16|9.36|11.35|9.55|11.16|9.36|0
1654647600000|2022-06-08 00:20:00|11.15|9.35|11.11|9.31|11.2|9.4|10.98|9.18|0
1654647900000|2022-06-08 00:25:00|11.14|9.34|11.18|9.38|11.21|9.41|11.1|9.3|0
1654648200000|2022-06-08 00:30:00|11.2|9.4|11.32|9.52|11.33|9.53|11.2|9.4|0
1654648500000|2022-06-08 00:35:00|11.31|9.51|11.52|9.72|11.58|9.78|11.3|9.5|0
1654648800000|2022-06-08 00:40:00|11.53|9.73|11.53|9.73|11.64|9.84|11.52|9.72|0
1654649100000|2022-06-08 00:45:00|11.52|9.72|11.47|9.67|11.6|9.8|11.45|9.65|0
1654649400000|2022-06-08 00:50:00|11.46|9.66|11.57|9.77|11.57|9.77|11.45|9.65|0
1654649700000|2022-06-08 00:55:00|11.58|9.78|11.51|9.71|11.58|9.78|11.47|9.67|0
1654650000000|2022-06-08 01:00:00|11.56|9.76|11.53|9.73|11.62|9.82|11.52|9.72|0
1654650300000|2022-06-08 01:05:00|11.54|9.74|11.54|9.74|11.58|9.78|11.48|9.68|0
1654650600000|2022-06-08 01:10:00|11.53|9.73|11.56|9.76|11.56|9.76|11.49|9.69|0
1654650900000|2022-06-08 01:15:00|11.6|9.8|11.7|9.9|11.82|10.02|11.58|9.78|0
1654651200000|2022-06-08 01:20:00|11.72|9.92|11.58|9.78|11.73|9.93|11.51|9.71|0
1654651500000|2022-06-08 01:25:00|11.57|9.77|11.49|9.69|11.57|9.77|11.44|9.64|0
1654651800000|2022-06-08 01:30:00|11.51|9.71|11.64|9.84|11.75|9.95|11.47|9.67|0
1654652100000|2022-06-08 01:35:00|11.68|9.88|11.57|9.77|11.75|9.95|11.56|9.76|0
1654652400000|2022-06-08 01:40:00|11.58|9.78|11.64|9.84|11.68|9.88|11.55|9.75|0
1654652700000|2022-06-08 01:45:00|11.63|9.83|11.5|9.7|11.68|9.88|11.33|9.53|0
1654653000000|2022-06-08 01:50:00|11.52|9.72|11.56|9.76|11.61|9.81|11.49|9.69|0
1654653300000|2022-06-08 01:55:00|11.58|9.78|11.55|9.75|11.66|9.86|11.55|9.75|0
1654653600000|2022-06-08 02:00:00|11.57|9.77|11.64|9.84|11.66|9.86|11.57|9.77|0
1654653900000|2022-06-08 02:05:00|11.66|9.86|11.73|9.93|11.76|9.96|11.65|9.85|0
1654654200000|2022-06-08 02:10:00|11.74|9.94|11.69|9.89|11.78|9.98|11.64|9.84|0
1654654500000|2022-06-08 02:15:00|11.71|9.91|11.68|9.88|11.72|9.92|11.64|9.84|0
1654654800000|2022-06-08 02:20:00|11.69|9.89|11.62|9.82|11.71|9.91|11.6|9.8|0
1654655100000|2022-06-08 02:25:00|11.64|9.84|11.68|9.88|11.7|9.9|11.64|9.84|0
1654655400000|2022-06-08 02:30:00|11.69|9.89|11.67|9.87|11.69|9.89|11.6|9.8|0
1654655700000|2022-06-08 02:35:00|11.65|9.85|11.74|9.94|11.78|9.98|11.65|9.85|0
1654656000000|2022-06-08 02:40:00|11.76|9.96|11.65|9.85|11.79|9.99|11.65|9.85|0
1654656300000|2022-06-08 02:45:00|11.67|9.87|11.43|9.63|11.69|9.89|11.41|9.61|0
1654656600000|2022-06-08 02:50:00|11.44|9.64|11.41|9.61|11.48|9.68|11.41|9.61|0
1654656900000|2022-06-08 02:55:00|11.39|9.59|11.32|9.52|11.46|9.66|11.31|9.51|0
1654657200000|2022-06-08 03:00:00|11.31|9.51|11.34|9.54|11.37|9.57|11.29|9.49|0
1654657500000|2022-06-08 03:05:00|11.35|9.55|11.15|9.35|11.37|9.57|11.14|9.34|0
1654657800000|2022-06-08 03:10:00|11.16|9.36|11.09|9.29|11.19|9.39|11.05|9.25|0
1654658100000|2022-06-08 03:15:00|11.08|9.28|10.76|8.96|11.13|9.33|10.71|8.91|0
1654658400000|2022-06-08 03:20:00|10.77|8.97|10.87|9.07|10.9|9.1|10.73|8.93|0
1654658700000|2022-06-08 03:25:00|10.85|9.05|10.92|9.12|10.92|9.12|10.76|8.96|0
1654659000000|2022-06-08 03:30:00|10.9|9.1|10.8|9|10.98|9.18|10.79|8.99|0
1654659300000|2022-06-08 03:35:00|10.82|9.02|10.84|9.04|10.9|9.1|10.8|9|0
1654659600000|2022-06-08 03:40:00|10.83|9.03|10.77|8.97|10.84|9.04|10.72|8.92|0
1654659900000|2022-06-08 03:45:00|10.76|8.96|10.89|9.09|10.92|9.12|10.72|8.92|0
1654660200000|2022-06-08 03:50:00|10.9|9.1|10.82|9.02|10.9|9.1|10.8|9|0
1654660500000|2022-06-08 03:55:00|10.8|9|10.82|9.02|10.85|9.05|10.78|8.98|0
1654660800000|2022-06-08 04:00:00|10.8|9|10.77|8.97|10.83|9.03|10.76|8.96|0
1654661100000|2022-06-08 04:05:00|10.78|8.98|10.75|8.95|10.82|9.02|10.75|8.95|0
1654661400000|2022-06-08 04:10:00|10.77|8.97|10.8|9|10.8|9|10.75|8.95|0
1654661700000|2022-06-08 04:15:00|10.79|8.99|10.8|9|10.93|9.13|10.78|8.98|0
1654662000000|2022-06-08 04:20:00|10.81|9.01|10.93|9.13|10.98|9.18|10.81|9.01|0
1654662300000|2022-06-08 04:25:00|10.94|9.14|10.94|9.14|10.97|9.17|10.86|9.06|0
1654662600000|2022-06-08 04:30:00|10.96|9.16|10.92|9.12|10.97|9.17|10.86|9.06|0
1654662900000|2022-06-08 04:35:00|10.91|9.11|10.86|9.06|10.92|9.12|10.84|9.04|0
1654663200000|2022-06-08 04:40:00|10.88|9.08|10.88|9.08|10.91|9.11|10.85|9.05|0
1654663500000|2022-06-08 04:45:00|10.89|9.09|10.88|9.08|10.91|9.11|10.86|9.06|0
1654663800000|2022-06-08 04:50:00|10.87|9.07|10.65|8.85|10.87|9.07|10.65|8.85|0
1654664100000|2022-06-08 04:55:00|10.67|8.87|10.57|8.77|10.71|8.91|10.55|8.75|0
1654664400000|2022-06-08 05:00:00|10.55|8.75|10.73|8.93|10.74|8.94|10.55|8.75|0
1654664700000|2022-06-08 05:05:00|10.74|8.94|10.94|9.14|10.94|9.14|10.74|8.94|0
1654665000000|2022-06-08 05:10:00|10.92|9.12|10.98|9.18|11|9.2|10.92|9.12|0
1654665300000|2022-06-08 05:15:00|11|9.2|10.87|9.07|11.01|9.21|10.84|9.04|0
1654665600000|2022-06-08 05:20:00|10.84|9.04|10.84|9.04|10.98|9.18|10.8|9|0
1654665900000|2022-06-08 05:25:00|10.82|9.02|10.83|9.03|10.87|9.07|10.72|8.92|0
1654666200000|2022-06-08 05:30:00|10.81|9.01|11.08|9.28|11.11|9.31|10.81|9.01|0
1654666500000|2022-06-08 05:35:00|11.06|9.26|11.03|9.23|11.06|9.26|10.95|9.15|0
1654666800000|2022-06-08 05:40:00|11.01|9.21|11.06|9.26|11.2|9.4|11.01|9.21|0
1654667100000|2022-06-08 05:45:00|11.07|9.27|11.05|9.25|11.11|9.31|11.01|9.21|0
1654667400000|2022-06-08 05:50:00|11.06|9.26|11.05|9.25|11.09|9.29|11.03|9.23|0
1654667700000|2022-06-08 05:55:00|11.06|9.26|11.08|9.28|11.09|9.29|10.93|9.13|0
1654668000000|2022-06-08 06:00:00|11.06|9.26|10.98|9.18|11.08|9.28|10.96|9.16|0
1654668300000|2022-06-08 06:05:00|10.99|9.19|11.01|9.21|11.06|9.26|10.91|9.11|0
1654668600000|2022-06-08 06:10:00|10.99|9.19|10.86|9.06|10.99|9.19|10.86|9.06|0
1654668900000|2022-06-08 06:15:00|10.85|9.05|10.92|9.12|10.93|9.13|10.79|8.99|0
1654669200000|2022-06-08 06:20:00|10.93|9.13|11.22|9.42|11.24|9.44|10.91|9.11|0
1654669500000|2022-06-08 06:25:00|11.21|9.41|11.15|9.35|11.27|9.47|11.12|9.32|0
1654669800000|2022-06-08 06:30:00|11.17|9.37|11.29|9.49|11.34|9.54|11.15|9.35|0
1654670100000|2022-06-08 06:35:00|11.28|9.48|11.21|9.41|11.29|9.49|11.2|9.4|0
1654670400000|2022-06-08 06:40:00|11.2|9.4|11.14|9.34|11.25|9.45|11.1|9.3|0
1654670700000|2022-06-08 06:45:00|11.1|9.3|11.07|9.27|11.14|9.34|11.07|9.27|0
1654671000000|2022-06-08 06:50:00|11.08|9.28|10.94|9.14|11.13|9.33|10.94|9.14|0
1654671300000|2022-06-08 06:55:00|10.92|9.12|11.1|9.3|11.1|9.3|10.92|9.12|0
1654671600000|2022-06-08 07:00:00|11.03|9.23|10.75|8.95|11.07|9.27|10.71|8.91|0
1654671900000|2022-06-08 07:05:00|10.56|9.16|10.51|9.11|10.58|9.18|9.93|8.53|0
1654672200000|2022-06-08 07:10:00|10.48|9.08|10.61|9.21|10.64|9.24|10.37|8.97|0
1654672500000|2022-06-08 07:15:00|10.59|9.19|10.67|9.27|10.79|9.39|10.55|9.15|0
1654672800000|2022-06-08 07:20:00|10.66|9.26|10.66|9.26|10.71|9.31|10.5|9.1|0
1654673100000|2022-06-08 07:25:00|10.64|9.24|10.63|9.23|10.75|9.35|10.54|9.14|0
1654673400000|2022-06-08 07:30:00|10.62|9.22|10.7|9.3|10.74|9.34|10.59|9.19|0
1654673700000|2022-06-08 07:35:00|10.69|9.29|10.77|9.37|10.77|9.37|10.53|9.13|0
1654674000000|2022-06-08 07:40:00|10.78|9.38|10.88|9.48|10.95|9.55|10.78|9.38|0
1654674300000|2022-06-08 07:45:00|10.83|9.43|10.78|9.38|10.93|9.53|10.75|9.35|0
1654674600000|2022-06-08 07:50:00|10.77|9.37|10.82|9.42|10.98|9.58|10.77|9.37|0
1654674900000|2022-06-08 07:55:00|10.83|9.43|10.68|9.28|10.89|9.49|10.68|9.28|0
1654675200000|2022-06-08 08:00:00|10.65|9.25|10.75|9.35|10.83|9.43|10.59|9.19|0
1654675500000|2022-06-08 08:05:00|10.73|9.33|10.73|9.33|10.78|9.38|10.57|9.17|0
1654675800000|2022-06-08 08:10:00|10.75|9.35|10.73|9.33|10.85|9.45|10.67|9.27|0
1654676100000|2022-06-08 08:15:00|10.71|9.31|10.61|9.21|10.73|9.33|10.46|9.06|0
1654676400000|2022-06-08 08:20:00|10.62|9.22|10.98|9.58|11.02|9.62|10.55|9.15|0
1654676700000|2022-06-08 08:25:00|11|9.6|11.07|9.67|11.08|9.68|10.9|9.5|0
1654677000000|2022-06-08 08:30:00|11.08|9.68|11.1|9.7|11.12|9.72|11.01|9.61|0
1654677300000|2022-06-08 08:35:00|11.11|9.71|11.15|9.75|11.27|9.87|11.1|9.7|0
1654677600000|2022-06-08 08:40:00|11.13|9.73|11.16|9.76|11.17|9.77|11.06|9.66|0
1654677900000|2022-06-08 08:45:00|11.18|9.78|11.01|9.61|11.32|9.92|10.65|9.25|0
1654678200000|2022-06-08 08:50:00|11.02|9.62|11.06|9.66|11.11|9.71|10.86|9.46|0
1654678500000|2022-06-08 08:55:00|11.04|9.64|10.93|9.53|11.04|9.64|10.86|9.46|0
1654678800000|2022-06-08 09:00:00|10.92|9.52|10.81|9.41|10.97|9.57|10.79|9.39|0
1654679100000|2022-06-08 09:05:00|10.77|9.37|10.58|9.18|10.79|9.39|10.56|9.16|0
1654679400000|2022-06-08 09:10:00|10.59|9.19|10.76|9.36|10.82|9.42|10.53|9.13|0
1654679700000|2022-06-08 09:15:00|10.77|9.37|10.85|9.45|10.85|9.45|10.54|9.14|0
1654680000000|2022-06-08 09:20:00|10.84|9.44|10.84|9.44|10.92|9.52|10.82|9.42|0
1654680300000|2022-06-08 09:25:00|10.87|9.47|10.75|9.35|10.95|9.55|10.75|9.35|0
1654680600000|2022-06-08 09:30:00|10.74|9.34|10.85|9.45|10.93|9.53|10.74|9.34|0
1654680900000|2022-06-08 09:35:00|10.86|9.46|10.85|9.45|10.95|9.55|10.76|9.36|0
1654681200000|2022-06-08 09:40:00|10.84|9.44|10.97|9.57|11.03|9.63|10.76|9.36|0
1654681500000|2022-06-08 09:45:00|10.96|9.56|10.95|9.55|11.05|9.65|10.94|9.54|0
1654681800000|2022-06-08 09:50:00|10.93|9.53|10.92|9.52|11.01|9.61|10.9|9.5|0
1654682100000|2022-06-08 09:55:00|10.91|9.51|10.9|9.5|10.96|9.56|10.88|9.48|0
1654682400000|2022-06-08 10:00:00|10.88|9.48|10.76|9.36|10.88|9.48|10.65|9.25|0
1654682700000|2022-06-08 10:05:00|10.75|9.35|10.47|9.07|10.76|9.36|10.42|9.02|0
1654683000000|2022-06-08 10:10:00|10.44|9.04|10.45|9.05|10.56|9.16|10.42|9.02|0
1654683300000|2022-06-08 10:15:00|10.44|9.04|10.47|9.07|10.58|9.18|10.44|9.04|0
1654683600000|2022-06-08 10:20:00|10.48|9.08|10.5|9.1|10.56|9.16|10.43|9.03|0
1654683900000|2022-06-08 10:25:00|10.47|9.07|10.47|9.07|10.55|9.15|10.43|9.03|0
1654684200000|2022-06-08 10:30:00|10.45|9.05|10.4|9|10.5|9.1|10.37|8.97|0
1654684500000|2022-06-08 10:35:00|10.42|9.02|10.55|9.15|10.58|9.18|10.38|8.98|0
1654684800000|2022-06-08 10:40:00|10.54|9.14|10.58|9.18|10.64|9.24|10.53|9.13|0
1654685100000|2022-06-08 10:45:00|10.56|9.16|10.77|9.37|10.77|9.37|10.51|9.11|0
1654685400000|2022-06-08 10:50:00|10.79|9.39|11|9.6|11.03|9.63|10.66|9.26|0
1654685700000|2022-06-08 10:55:00|10.99|9.59|10.93|9.53|11.02|9.62|10.89|9.49|0
1654686000000|2022-06-08 11:00:00|10.92|9.52|10.89|9.49|10.94|9.54|10.75|9.35|0
1654686300000|2022-06-08 11:05:00|10.9|9.5|10.95|9.55|10.95|9.55|10.84|9.44|0
1654686600000|2022-06-08 11:10:00|10.93|9.53|11.2|9.8|11.22|9.82|10.92|9.52|0
1654686900000|2022-06-08 11:15:00|11.15|9.75|11.21|9.81|11.27|9.87|11.08|9.68|0
1654687200000|2022-06-08 11:20:00|11.2|9.8|11.19|9.79|11.26|9.86|11.13|9.73|0
1654687500000|2022-06-08 11:25:00|11.18|9.78|11.27|9.87|11.27|9.87|11.18|9.78|0
1654687800000|2022-06-08 11:30:00|11.34|9.94|11.49|10.09|11.56|10.16|11.29|9.89|0
1654688100000|2022-06-08 11:35:00|11.51|10.11|11.37|9.97|11.55|10.15|11.35|9.95|0
1654688400000|2022-06-08 11:40:00|11.42|10.02|11.34|9.94|11.48|10.08|11.3|9.9|0
1654688700000|2022-06-08 11:45:00|11.35|9.95|11.2|9.8|11.39|9.99|11.2|9.8|0
1654689000000|2022-06-08 11:50:00|11.18|9.78|11.1|9.7|11.18|9.78|11.08|9.68|0
1654689300000|2022-06-08 11:55:00|11.08|9.68|11.1|9.7|11.18|9.78|11.08|9.68|0
1654689600000|2022-06-08 12:00:00|11.09|9.69|11.05|9.65|11.11|9.71|10.94|9.54|0
1654689900000|2022-06-08 12:05:00|11.03|9.63|11.06|9.66|11.18|9.78|11.03|9.63|0
1654690200000|2022-06-08 12:10:00|11.11|9.71|11.14|9.74|11.28|9.88|11.03|9.63|0
1654690500000|2022-06-08 12:15:00|11.13|9.73|11.08|9.68|11.13|9.73|10.98|9.58|0
1654690800000|2022-06-08 12:20:00|11.06|9.66|10.79|9.39|11.08|9.68|10.78|9.38|0
1654691100000|2022-06-08 12:25:00|10.76|9.36|10.76|9.36|10.84|9.44|10.68|9.28|0
1654691400000|2022-06-08 12:30:00|10.73|9.33|10.46|9.06|10.74|9.34|10.34|8.94|0
1654691700000|2022-06-08 12:35:00|10.45|9.05|10.78|9.38|10.8|9.4|10.41|9.01|0
1654692000000|2022-06-08 12:40:00|10.77|9.37|10.93|9.53|10.93|9.53|10.6|9.2|0
1654692300000|2022-06-08 12:45:00|10.94|9.54|10.97|9.57|11.07|9.67|10.88|9.48|0
1654692600000|2022-06-08 12:50:00|10.95|9.55|10.75|9.35|11.06|9.66|10.7|9.3|0
1654692900000|2022-06-08 12:55:00|10.74|9.34|10.9|9.5|10.95|9.55|10.7|9.3|0
1654693200000|2022-06-08 13:00:00|10.89|9.49|10.71|9.31|10.9|9.5|10.58|9.18|0
1654693500000|2022-06-08 13:05:00|10.7|9.3|10.84|9.44|10.89|9.49|10.67|9.27|0
1654693800000|2022-06-08 13:10:00|10.79|9.39|10.9|9.5|10.94|9.54|10.7|9.3|0
1654694100000|2022-06-08 13:15:00|10.91|9.51|10.8|9.4|10.91|9.51|10.74|9.34|0
1654694400000|2022-06-08 13:20:00|10.79|9.39|10.82|9.42|10.87|9.47|10.73|9.33|0
1654694700000|2022-06-08 13:25:00|10.84|9.44|10.97|9.57|11.02|9.62|10.84|9.44|0
1654695000000|2022-06-08 13:30:00|10.99|9.59|10.61|9.21|10.99|9.59|10.17|8.77|0
1654695300000|2022-06-08 13:35:00|10.6|9.2|11.1|9.7|11.22|9.82|10.5|9.1|0
1654695600000|2022-06-08 13:40:00|11.12|9.72|10.84|9.44|11.12|9.72|10.75|9.35|0
1654695900000|2022-06-08 13:45:00|10.85|9.45|11.69|10.29|11.92|10.52|10.85|9.45|0
1654696200000|2022-06-08 13:50:00|11.7|10.3|11.57|10.17|11.89|10.49|11.21|9.81|0
1654696500000|2022-06-08 13:55:00|11.54|10.14|11.34|9.94|11.66|10.26|11.29|9.89|0
1654696800000|2022-06-08 14:00:00|11.38|9.98|11.41|10.01|11.43|10.03|10.82|9.42|0
1654697100000|2022-06-08 14:05:00|11.44|10.04|11.41|10.01|11.58|10.18|11.27|9.87|0
1654697400000|2022-06-08 14:10:00|11.39|9.99|10.35|8.95|11.39|9.99|10.35|8.95|0
1654697700000|2022-06-08 14:15:00|10.31|8.91|10.77|9.37|10.77|9.37|10.19|8.79|0
1654698000000|2022-06-08 14:20:00|10.8|9.4|11.29|9.89|11.32|9.92|10.8|9.4|0
1654698300000|2022-06-08 14:25:00|11.2|9.8|10.9|9.5|11.27|9.87|10.9|9.5|0
1654698600000|2022-06-08 14:30:00|10.91|9.51|11.28|9.88|11.42|10.02|10.77|9.37|0
1654698900000|2022-06-08 14:35:00|11.32|9.92|11.25|9.85|11.56|10.16|11.2|9.8|0
1654699200000|2022-06-08 14:40:00|11.27|9.87|10.81|9.41|11.47|10.07|10.52|9.12|0
1654699500000|2022-06-08 14:45:00|10.83|9.43|11.03|9.63|11.16|9.76|10.83|9.43|0
1654699800000|2022-06-08 14:50:00|11.06|9.66|11.01|9.61|11.19|9.79|10.89|9.49|0
1654700100000|2022-06-08 14:55:00|10.99|9.59|10.87|9.47|11.12|9.72|10.29|8.89|0
1654700400000|2022-06-08 15:00:00|10.9|9.5|10.78|9.38|10.95|9.55|10.6|9.2|0
1654700700000|2022-06-08 15:05:00|10.73|9.33|10.93|9.53|10.98|9.58|10.73|9.33|0
1654701000000|2022-06-08 15:10:00|10.95|9.55|11.37|9.97|11.38|9.98|10.81|9.41|0
1654701300000|2022-06-08 15:15:00|11.45|10.05|11.26|9.86|12.16|10.76|11.26|9.86|0
1654701600000|2022-06-08 15:20:00|11.28|9.88|11.06|9.66|11.35|9.95|11.03|9.63|0
1654701900000|2022-06-08 15:25:00|11.04|9.64|11.18|9.78|11.26|9.86|11.03|9.63|0
1654702200000|2022-06-08 15:30:00|11.19|9.79|11.21|9.81|11.35|9.95|11.07|9.67|0
1654702500000|2022-06-08 15:35:00|11.24|9.84|11.26|9.86|11.33|9.93|11.14|9.74|0
1654702800000|2022-06-08 15:40:00|11.28|9.88|10.81|9.41|11.49|10.09|10.77|9.37|0
1654703100000|2022-06-08 15:45:00|10.87|9.47|10.75|9.35|10.96|9.56|10.64|9.24|0
1654703400000|2022-06-08 15:50:00|10.72|9.32|10.8|9.4|10.93|9.53|10.72|9.32|0
1654703700000|2022-06-08 15:55:00|10.82|9.42|10.68|9.28|10.9|9.5|10.62|9.22|0
1654704000000|2022-06-08 16:00:00|10.65|9.25|10.8|9.4|11.03|9.63|10.54|9.14|0
1654704300000|2022-06-08 16:05:00|10.76|9.36|10.63|9.23|10.81|9.41|10.45|9.05|0
1654704600000|2022-06-08 16:10:00|10.66|9.26|10.75|9.35|10.78|9.38|10.6|9.2|0
1654704900000|2022-06-08 16:15:00|10.76|9.36|10.7|9.3|10.76|9.36|10.5|9.1|0
1654705200000|2022-06-08 16:20:00|10.73|9.33|10.29|8.89|10.74|9.34|10.18|8.78|0
1654705500000|2022-06-08 16:25:00|10.31|8.91|10.13|8.73|10.31|8.91|9.81|8.41|0
1654705800000|2022-06-08 16:30:00|10.12|8.72|9.66|8.26|10.13|8.73|9.52|8.12|0
1654706100000|2022-06-08 16:35:00|9.67|8.27|9.1|7.7|9.69|8.29|9.1|7.7|0
1654706400000|2022-06-08 16:40:00|9.09|7.69|8.79|7.39|9.22|7.82|8.79|7.39|0
1654706700000|2022-06-08 16:45:00|8.78|7.38|9.13|7.73|9.15|7.75|8.7|7.3|0
1654707000000|2022-06-08 16:50:00|9.11|7.71|9.56|8.16|9.63|8.23|8.83|7.43|0
1654707300000|2022-06-08 16:55:00|9.54|8.14|9.75|8.35|9.76|8.36|9.47|8.07|0
1654707600000|2022-06-08 17:00:00|9.76|8.36|9.35|7.95|9.76|8.36|9.26|7.86|0
1654707900000|2022-06-08 17:05:00|9.32|7.92|9.6|8.2|9.64|8.24|9.29|7.89|0
1654708200000|2022-06-08 17:10:00|9.58|8.18|9.49|8.09|9.63|8.23|9.29|7.89|0
1654708500000|2022-06-08 17:15:00|9.48|8.08|9.66|8.26|9.69|8.29|9.36|7.96|0
1654708800000|2022-06-08 17:20:00|9.61|8.21|9.45|8.05|9.64|8.24|9.42|8.02|0
1654709100000|2022-06-08 17:25:00|9.48|8.08|9.17|7.77|9.51|8.11|9.17|7.77|0
1654709400000|2022-06-08 17:30:00|9.15|7.75|8.83|7.43|9.18|7.78|8.72|7.32|0
1654709700000|2022-06-08 17:35:00|8.85|7.45|8.55|7.15|8.85|7.45|8.53|7.13|0
1654710000000|2022-06-08 17:40:00|8.53|7.13|9.04|7.64|9.05|7.65|8.53|7.13|0
1654710300000|2022-06-08 17:45:00|9|7.6|9.14|7.74|9.24|7.84|8.93|7.53|0
1654710600000|2022-06-08 17:50:00|9.15|7.75|9.04|7.64|9.21|7.81|8.88|7.48|0
1654710900000|2022-06-08 17:55:00|9.05|7.65|8.98|7.58|9.24|7.84|8.94|7.54|0
1654711200000|2022-06-08 18:00:00|8.95|7.55|9.09|7.69|9.25|7.85|8.95|7.55|0
1654711500000|2022-06-08 18:05:00|9.12|7.72|9.09|7.69|9.25|7.85|8.99|7.59|0
1654711800000|2022-06-08 18:10:00|9.11|7.71|9.08|7.68|9.19|7.79|8.88|7.48|0
1654712100000|2022-06-08 18:15:00|9.11|7.71|8.92|7.52|9.15|7.75|8.81|7.41|0
1654712400000|2022-06-08 18:20:00|8.91|7.51|8.94|7.54|9.06|7.66|8.78|7.38|0
1654712700000|2022-06-08 18:25:00|8.92|7.52|8.67|7.27|9.01|7.61|8.45|7.05|0
1654713000000|2022-06-08 18:30:00|8.65|7.25|8.57|7.17|8.88|7.48|8.55|7.15|0
1654713300000|2022-06-08 18:35:00|8.55|7.15|8.59|7.19|8.65|7.25|8.38|6.98|0
1654713600000|2022-06-08 18:40:00|8.6|7.2|8.96|7.56|9.02|7.62|8.6|7.2|0
1654713900000|2022-06-08 18:45:00|8.95|7.55|8.95|7.55|9.11|7.71|8.86|7.46|0
1654714200000|2022-06-08 18:50:00|8.96|7.56|8.78|7.38|8.97|7.57|8.78|7.38|0
1654714500000|2022-06-08 18:55:00|8.77|7.37|8.82|7.42|8.88|7.48|8.72|7.32|0
1654714800000|2022-06-08 19:00:00|8.81|7.41|8.7|7.3|8.81|7.41|8.55|7.15|0
1654715100000|2022-06-08 19:05:00|8.68|7.28|8.56|7.16|8.76|7.36|8.38|6.98|0
1654715400000|2022-06-08 19:10:00|8.52|7.12|8.93|7.53|8.98|7.58|8.51|7.11|0
1654715700000|2022-06-08 19:15:00|8.91|7.51|9.09|7.69|9.09|7.69|8.74|7.34|0
1654716000000|2022-06-08 19:20:00|9.08|7.68|9.42|8.02|9.46|8.06|9.05|7.65|0
1654716300000|2022-06-08 19:25:00|9.43|8.03|9.38|7.98|9.54|8.14|9.32|7.92|0
1654716600000|2022-06-08 19:30:00|9.4|8|9.58|8.18|9.64|8.24|9.27|7.87|0
1654716900000|2022-06-08 19:35:00|9.59|8.19|9.13|7.73|9.72|8.32|9.09|7.69|0
1654717200000|2022-06-08 19:40:00|9.12|7.72|8.97|7.57|9.12|7.72|8.93|7.53|0
1654717500000|2022-06-08 19:45:00|9|7.6|8.44|7.04|9|7.6|8.43|7.03|0
1654717800000|2022-06-08 19:50:00|8.46|7.06|8.53|7.13|8.79|7.39|8.35|6.95|0
1654718100000|2022-06-08 19:55:00|8.56|7.16|8.57|7.17|8.72|7.32|8.43|7.03|0
1654718400000|2022-06-08 20:00:00|8.63|7.23|8.36|6.96|8.67|7.27|8.34|6.94|0
1654718700000|2022-06-08 20:05:00|8.38|6.98|8.46|7.06|8.48|7.08|8.32|6.92|0
1654719000000|2022-06-08 20:10:00|8.44|7.04|8.63|7.23|8.63|7.23|8.44|7.04|0
1654719300000|2022-06-08 20:15:00|8.81|7.01|8.75|6.95|8.82|7.02|8.69|6.89|0
1654719600000|2022-06-08 20:20:00|8.73|6.93|8.79|6.99|8.82|7.02|8.72|6.92|0
1654719900000|2022-06-08 20:25:00|8.77|6.97|8.79|6.99|8.81|7.01|8.77|6.97|0
1654720200000|2022-06-08 20:30:00|8.8|7|8.83|7.03|8.85|7.05|8.79|6.99|0
1654720500000|2022-06-08 20:35:00|8.84|7.04|8.81|7.01|8.85|7.05|8.8|7|0
1654720800000|2022-06-08 20:40:00|8.8|7|8.76|6.96|8.8|7|8.74|6.94|0
1654721100000|2022-06-08 20:45:00|8.78|6.98|8.73|6.93|8.78|6.98|8.73|6.93|0
1654721400000|2022-06-08 20:50:00|8.74|6.94|8.78|6.98|8.81|7.01|8.73|6.93|0
1654721700000|2022-06-08 20:55:00|8.8|7|9.01|7.21|9.12|7.32|8.8|7|0
1654722000000|2022-06-08 21:00:00|9.03|7.23|9.05|7.25|9.06|7.26|9.01|7.21|0
1654722300000|2022-06-08 21:05:00|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1654722600000|2022-06-08 21:10:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1654722900000|2022-06-08 21:15:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1654723200000|2022-06-08 21:20:00|9.08|7.28|9.06|7.26|9.08|7.28|9.04|7.24|0
1654723800000|2022-06-08 21:30:00|9.05|7.25|9.02|7.22|9.05|7.25|9.02|7.22|0
1654724100000|2022-06-08 21:35:00|9.03|7.23|9.03|7.23|9.04|7.24|9.03|7.23|0
1654724700000|2022-06-08 21:45:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1654725000000|2022-06-08 21:50:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1654725300000|2022-06-08 21:55:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1654725600000|2022-06-08 22:00:00|9.01|7.21|8.86|7.06|9.03|7.23|8.86|7.06|0
1654725900000|2022-06-08 22:05:00|8.88|7.08|8.93|7.13|8.93|7.13|8.88|7.08|0
1654726200000|2022-06-08 22:10:00|8.92|7.12|8.94|7.14|8.96|7.16|8.9|7.1|0
1654726500000|2022-06-08 22:15:00|8.96|7.16|8.95|7.15|8.98|7.18|8.95|7.15|0
1654726800000|2022-06-08 22:20:00|8.96|7.16|8.94|7.14|9|7.2|8.93|7.13|0
1654727100000|2022-06-08 22:25:00|8.95|7.15|9.01|7.21|9.04|7.24|8.95|7.15|0
1654727400000|2022-06-08 22:30:00|9.02|7.22|9.06|7.26|9.09|7.29|9.02|7.22|0
1654727700000|2022-06-08 22:35:00|9.05|7.25|9.07|7.27|9.08|7.28|8.99|7.19|0
1654728000000|2022-06-08 22:40:00|9.09|7.29|9.08|7.28|9.09|7.29|9.06|7.26|0
1654728300000|2022-06-08 22:45:00|9.07|7.27|9.09|7.29|9.09|7.29|9.05|7.25|0
1654728600000|2022-06-08 22:50:00|9.07|7.27|9.13|7.33|9.13|7.33|9.07|7.27|0
1654728900000|2022-06-08 22:55:00|9.14|7.34|9.13|7.33|9.16|7.36|9.12|7.32|0
1654729200000|2022-06-08 23:00:00|9.11|7.31|9.13|7.33|9.17|7.37|9.1|7.3|0
1654729500000|2022-06-08 23:05:00|9.12|7.32|9.13|7.33|9.17|7.37|9.11|7.31|0
1654729800000|2022-06-08 23:10:00|9.14|7.34|9.17|7.37|9.17|7.37|9.13|7.33|0
1654730100000|2022-06-08 23:15:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1654730400000|2022-06-08 23:20:00|9.19|7.39|9.15|7.35|9.2|7.4|9.15|7.35|0
1654730700000|2022-06-08 23:25:00|9.14|7.34|9.08|7.28|9.14|7.34|9.05|7.25|0
1654731000000|2022-06-08 23:30:00|9.07|7.27|9.15|7.35|9.19|7.39|9.07|7.27|0
1654731300000|2022-06-08 23:35:00|9.14|7.34|9.07|7.27|9.14|7.34|9.07|7.27|0
1654731600000|2022-06-08 23:40:00|9.05|7.25|9.13|7.33|9.15|7.35|9.03|7.23|0
1654731900000|2022-06-08 23:45:00|9.14|7.34|9.17|7.37|9.18|7.38|9.14|7.34|0
1654732200000|2022-06-08 23:50:00|9.19|7.39|9.03|7.23|9.19|7.39|9.03|7.23|0
1654732500000|2022-06-08 23:55:00|9.04|7.24|9.11|7.31|9.11|7.31|9.01|7.21|0
1654732800000|2022-06-09 00:00:00|9.16|7.36|8.97|7.17|9.27|7.47|8.95|7.15|0
1654733100000|2022-06-09 00:05:00|8.95|7.15|8.99|7.19|9.06|7.26|8.93|7.13|0
1654733400000|2022-06-09 00:10:00|9.01|7.21|8.99|7.19|9.06|7.26|8.91|7.11|0
1654733700000|2022-06-09 00:15:00|8.97|7.17|8.87|7.07|8.99|7.19|8.78|6.98|0
1654734000000|2022-06-09 00:20:00|8.88|7.08|9.01|7.21|9.05|7.25|8.83|7.03|0
1654734300000|2022-06-09 00:25:00|8.99|7.19|8.43|6.63|9.01|7.21|8.38|6.58|0
1654734600000|2022-06-09 00:30:00|8.44|6.64|8.41|6.61|8.45|6.65|8.32|6.52|0
1654734900000|2022-06-09 00:35:00|8.43|6.63|8.26|6.46|8.45|6.65|8.21|6.41|0
1654735200000|2022-06-09 00:40:00|8.25|6.45|8.07|6.27|8.26|6.46|8.01|6.21|0
1654735500000|2022-06-09 00:45:00|8.08|6.28|8.16|6.36|8.17|6.37|8.06|6.26|0
1654735800000|2022-06-09 00:50:00|8.17|6.37|8.14|6.34|8.19|6.39|8.12|6.32|0
1654736100000|2022-06-09 00:55:00|8.13|6.33|8.08|6.28|8.15|6.35|8.05|6.25|0
1654736400000|2022-06-09 01:00:00|8.07|6.27|8.05|6.25|8.13|6.33|8|6.2|0
1654736700000|2022-06-09 01:05:00|8.04|6.24|8.1|6.3|8.1|6.3|8.01|6.21|0
1654737000000|2022-06-09 01:10:00|8.09|6.29|8.11|6.31|8.2|6.4|8.03|6.23|0
1654737300000|2022-06-09 01:15:00|8.14|6.34|8.1|6.3|8.19|6.39|8.04|6.24|0
1654737600000|2022-06-09 01:20:00|8.11|6.31|8.06|6.26|8.13|6.33|8.06|6.26|0
1654737900000|2022-06-09 01:25:00|8.08|6.28|7.94|6.14|8.08|6.28|7.9|6.1|0
1654738200000|2022-06-09 01:30:00|7.92|6.12|8.05|6.25|8.06|6.26|7.9|6.1|0
1654738500000|2022-06-09 01:35:00|8.06|6.26|7.73|5.93|8.07|6.27|7.73|5.93|0
1654738800000|2022-06-09 01:40:00|7.74|5.94|7.79|5.99|7.85|6.05|7.72|5.92|0
1654739100000|2022-06-09 01:45:00|7.76|5.96|7.77|5.97|7.79|5.99|7.68|5.88|0
1654739400000|2022-06-09 01:50:00|7.76|5.96|7.84|6.04|7.87|6.07|7.76|5.96|0
1654739700000|2022-06-09 01:55:00|7.82|6.02|7.84|6.04|7.87|6.07|7.81|6.01|0
1654740000000|2022-06-09 02:00:00|7.83|6.03|7.87|6.07|7.88|6.08|7.82|6.02|0
1654740300000|2022-06-09 02:05:00|7.86|6.06|7.96|6.16|7.96|6.16|7.86|6.06|0
1654740600000|2022-06-09 02:10:00|7.95|6.15|7.99|6.19|8.02|6.22|7.93|6.13|0
1654740900000|2022-06-09 02:15:00|8.01|6.21|7.91|6.11|8.02|6.22|7.87|6.07|0
1654741200000|2022-06-09 02:20:00|7.92|6.12|7.83|6.03|7.92|6.12|7.81|6.01|0
1654741500000|2022-06-09 02:25:00|7.84|6.04|7.83|6.03|7.84|6.04|7.8|6|0
1654741800000|2022-06-09 02:30:00|7.82|6.02|7.92|6.12|7.92|6.12|7.81|6.01|0
1654742100000|2022-06-09 02:35:00|7.9|6.1|7.97|6.17|7.98|6.18|7.9|6.1|0
1654742400000|2022-06-09 02:40:00|7.98|6.18|7.93|6.13|7.98|6.18|7.9|6.1|0
1654742700000|2022-06-09 02:45:00|7.94|6.14|8.04|6.24|8.05|6.25|7.93|6.13|0
1654743000000|2022-06-09 02:50:00|8.03|6.23|8.04|6.24|8.04|6.24|7.95|6.15|0
1654743300000|2022-06-09 02:55:00|8.05|6.25|8.01|6.21|8.05|6.25|7.96|6.16|0
1654743600000|2022-06-09 03:00:00|8.02|6.22|8.07|6.27|8.11|6.31|7.99|6.19|0
1654743900000|2022-06-09 03:05:00|8.06|6.26|8.01|6.21|8.06|6.26|8.01|6.21|0
1654744200000|2022-06-09 03:10:00|8|6.2|7.99|6.19|8.01|6.21|7.99|6.19|0
1654744500000|2022-06-09 03:15:00|8|6.2|8.04|6.24|8.04|6.24|7.92|6.12|0
1654744800000|2022-06-09 03:20:00|8.05|6.25|8.03|6.23|8.07|6.27|7.99|6.19|0
1654745100000|2022-06-09 03:25:00|8.02|6.22|8.07|6.27|8.08|6.28|8.02|6.22|0
1654745400000|2022-06-09 03:30:00|8.06|6.26|8.02|6.22|8.08|6.28|8.02|6.22|0
1654745700000|2022-06-09 03:35:00|8.03|6.23|8.02|6.22|8.05|6.25|8.02|6.22|0
1654746000000|2022-06-09 03:40:00|8.03|6.23|8.08|6.28|8.1|6.3|7.98|6.18|0
1654746300000|2022-06-09 03:45:00|8.09|6.29|8.16|6.36|8.17|6.37|8.04|6.24|0
1654746600000|2022-06-09 03:50:00|8.17|6.37|8.18|6.38|8.25|6.45|8.17|6.37|0
1654746900000|2022-06-09 03:55:00|8.2|6.4|8.17|6.37|8.2|6.4|8.16|6.36|0
1654747200000|2022-06-09 04:00:00|8.18|6.38|8.21|6.41|8.22|6.42|8.16|6.36|0
1654747500000|2022-06-09 04:05:00|8.22|6.42|8.16|6.36|8.22|6.42|8.16|6.36|0
1654747800000|2022-06-09 04:10:00|8.17|6.37|8.18|6.38|8.21|6.41|8.13|6.33|0
1654748100000|2022-06-09 04:15:00|8.19|6.39|8.17|6.37|8.21|6.41|8.15|6.35|0
1654748400000|2022-06-09 04:20:00|8.18|6.38|8.17|6.37|8.19|6.39|8.15|6.35|0
1654748700000|2022-06-09 04:25:00|8.18|6.38|8.18|6.38|8.2|6.4|8.16|6.36|0
1654749000000|2022-06-09 04:30:00|8.19|6.39|8.2|6.4|8.21|6.41|8.18|6.38|0
1654749300000|2022-06-09 04:35:00|8.19|6.39|8.14|6.34|8.19|6.39|8.14|6.34|0
1654749600000|2022-06-09 04:40:00|8.15|6.35|8.16|6.36|8.16|6.36|8.13|6.33|0
1654749900000|2022-06-09 04:45:00|8.15|6.35|8.15|6.35|8.15|6.35|8.1|6.3|0
1654750200000|2022-06-09 04:50:00|8.14|6.34|8.19|6.39|8.19|6.39|8.14|6.34|0
1654750500000|2022-06-09 04:55:00|8.17|6.37|8.15|6.35|8.19|6.39|8.13|6.33|0
1654750800000|2022-06-09 05:00:00|8.11|6.31|8.12|6.32|8.2|6.4|8.07|6.27|0
1654751100000|2022-06-09 05:05:00|8.15|6.35|8.33|6.53|8.34|6.54|8.15|6.35|0
1654751400000|2022-06-09 05:10:00|8.34|6.54|8.25|6.45|8.38|6.58|8.25|6.45|0
1654751700000|2022-06-09 05:15:00|8.24|6.44|8.2|6.4|8.27|6.47|8.2|6.4|0
1654752000000|2022-06-09 05:20:00|8.21|6.41|8.17|6.37|8.24|6.44|8.12|6.32|0
1654752300000|2022-06-09 05:25:00|8.18|6.38|8.26|6.46|8.27|6.47|8.18|6.38|0
1654752600000|2022-06-09 05:30:00|8.27|6.47|8.21|6.41|8.36|6.56|8.16|6.36|0
1654752900000|2022-06-09 05:35:00|8.2|6.4|8.02|6.22|8.22|6.42|8.02|6.22|0
1654753200000|2022-06-09 05:40:00|8.03|6.23|7.94|6.14|8.07|6.27|7.86|6.06|0
1654753500000|2022-06-09 05:45:00|7.95|6.15|7.97|6.17|7.98|6.18|7.83|6.03|0
1654753800000|2022-06-09 05:50:00|7.98|6.18|7.84|6.04|8|6.2|7.84|6.04|0
1654754100000|2022-06-09 05:55:00|7.85|6.05|7.81|6.01|7.87|6.07|7.79|5.99|0
1654754400000|2022-06-09 06:00:00|7.76|5.96|7.84|6.04|7.92|6.12|7.7|5.9|0
1654754700000|2022-06-09 06:05:00|7.85|6.05|7.92|6.12|7.93|6.13|7.7|5.9|0
1654755000000|2022-06-09 06:10:00|7.91|6.11|7.9|6.1|7.95|6.15|7.76|5.96|0
1654755300000|2022-06-09 06:15:00|7.89|6.09|7.83|6.03|7.91|6.11|7.82|6.02|0
1654755600000|2022-06-09 06:20:00|7.8|6|7.83|6.03|7.85|6.05|7.79|5.99|0
1654755900000|2022-06-09 06:25:00|7.84|6.04|7.79|5.99|7.84|6.04|7.73|5.93|0
1654756200000|2022-06-09 06:30:00|7.81|6.01|7.86|6.06|7.88|6.08|7.78|5.98|0
1654756500000|2022-06-09 06:35:00|7.85|6.05|7.94|6.14|7.99|6.19|7.85|6.05|0
1654756800000|2022-06-09 06:40:00|7.95|6.15|7.92|6.12|7.98|6.18|7.84|6.04|0
1654757100000|2022-06-09 06:45:00|7.91|6.11|7.97|6.17|8.02|6.22|7.9|6.1|0
1654757400000|2022-06-09 06:50:00|7.96|6.16|8.08|6.28|8.08|6.28|7.96|6.16|0
1654757700000|2022-06-09 06:55:00|8.1|6.3|8.17|6.37|8.17|6.37|8.1|6.3|0
1654758000000|2022-06-09 07:00:00|8.18|6.38|8.23|6.43|8.26|6.46|7.92|6.12|0
1654758300000|2022-06-09 07:05:00|8.02|6.62|8.2|6.8|8.23|6.83|7.97|6.57|0
1654758600000|2022-06-09 07:10:00|8.19|6.79|7.99|6.59|8.24|6.84|7.99|6.59|0
1654758900000|2022-06-09 07:15:00|7.98|6.58|7.99|6.59|8.07|6.67|7.91|6.51|0
1654759200000|2022-06-09 07:20:00|7.97|6.57|8.15|6.75|8.23|6.83|7.96|6.56|0
1654759500000|2022-06-09 07:25:00|8.16|6.76|8.15|6.75|8.2|6.8|8.1|6.7|0
1654759800000|2022-06-09 07:30:00|8.16|6.76|8.05|6.65|8.16|6.76|7.73|6.33|0
1654760100000|2022-06-09 07:35:00|8.03|6.63|8.15|6.75|8.18|6.78|7.97|6.57|0
1654760400000|2022-06-09 07:40:00|8.16|6.76|8.21|6.81|8.25|6.85|8.08|6.68|0
1654760700000|2022-06-09 07:45:00|8.2|6.8|8.29|6.89|8.37|6.97|8.19|6.79|0
1654761000000|2022-06-09 07:50:00|8.3|6.9|8.48|7.08|8.54|7.14|8.3|6.9|0
1654761300000|2022-06-09 07:55:00|8.47|7.07|8.46|7.06|8.5|7.1|8.37|6.97|0
1654761600000|2022-06-09 08:00:00|8.41|7.01|8.35|6.95|8.45|7.05|8.26|6.86|0
1654761900000|2022-06-09 08:05:00|8.34|6.94|8.25|6.85|8.37|6.97|8.11|6.71|0
1654762200000|2022-06-09 08:10:00|8.24|6.84|8.24|6.84|8.29|6.89|8.16|6.76|0
1654762500000|2022-06-09 08:15:00|8.23|6.83|8.29|6.89|8.33|6.93|8.23|6.83|0
1654762800000|2022-06-09 08:20:00|8.28|6.88|8.38|6.98|8.39|6.99|8.2|6.8|0
1654763100000|2022-06-09 08:25:00|8.37|6.97|8.4|7|8.42|7.02|8.33|6.93|0
1654763400000|2022-06-09 08:30:00|8.39|6.99|8.53|7.13|8.72|7.32|8.39|6.99|0
1654763700000|2022-06-09 08:35:00|8.51|7.11|8.55|7.15|8.7|7.3|8.51|7.11|0
1654764000000|2022-06-09 08:40:00|8.56|7.16|8.57|7.17|8.63|7.23|8.53|7.13|0
1654764300000|2022-06-09 08:45:00|8.58|7.18|8.96|7.56|8.96|7.56|8.58|7.18|0
1654764600000|2022-06-09 08:50:00|8.97|7.57|8.87|7.47|9.13|7.73|8.85|7.45|0
1654764900000|2022-06-09 08:55:00|8.89|7.49|9.07|7.67|9.09|7.69|8.83|7.43|0
1654765200000|2022-06-09 09:00:00|9.06|7.66|9.06|7.66|9.1|7.7|9|7.6|0
1654765500000|2022-06-09 09:05:00|9.04|7.64|9.03|7.63|9.1|7.7|8.94|7.54|0
1654765800000|2022-06-09 09:10:00|9.01|7.61|8.91|7.51|9.04|7.64|8.91|7.51|0
1654766100000|2022-06-09 09:15:00|8.93|7.53|8.88|7.48|8.97|7.57|8.84|7.44|0
1654766400000|2022-06-09 09:20:00|8.87|7.47|8.88|7.48|8.91|7.51|8.82|7.42|0
1654766700000|2022-06-09 09:25:00|8.91|7.51|8.87|7.47|8.95|7.55|8.86|7.46|0
1654767000000|2022-06-09 09:30:00|8.9|7.5|8.98|7.58|9.01|7.61|8.85|7.45|0
1654767300000|2022-06-09 09:35:00|8.99|7.59|9|7.6|9.05|7.65|8.97|7.57|0
1654767600000|2022-06-09 09:40:00|9.01|7.61|8.85|7.45|9.01|7.61|8.82|7.42|0
1654767900000|2022-06-09 09:45:00|8.88|7.48|8.92|7.52|8.92|7.52|8.84|7.44|0
1654768200000|2022-06-09 09:50:00|8.91|7.51|8.89|7.49|8.99|7.59|8.85|7.45|0
1654768500000|2022-06-09 09:55:00|8.88|7.48|8.82|7.42|8.89|7.49|8.71|7.31|0
1654768800000|2022-06-09 10:00:00|8.84|7.44|8.79|7.39|8.89|7.49|8.79|7.39|0
1654769100000|2022-06-09 10:05:00|8.81|7.41|8.78|7.38|8.86|7.46|8.77|7.37|0
1654769400000|2022-06-09 10:10:00|8.79|7.39|8.82|7.42|8.82|7.42|8.66|7.26|0
1654769700000|2022-06-09 10:15:00|8.81|7.41|8.99|7.59|9.02|7.62|8.79|7.39|0
1654770000000|2022-06-09 10:20:00|8.97|7.57|9.28|7.88|9.33|7.93|8.97|7.57|0
1654770300000|2022-06-09 10:25:00|9.29|7.89|9.59|8.19|9.59|8.19|9.23|7.83|0
1654770600000|2022-06-09 10:30:00|9.63|8.23|9.57|8.17|9.71|8.31|9.56|8.16|0
1654770900000|2022-06-09 10:35:00|9.56|8.16|9.42|8.02|9.64|8.24|9.41|8.01|0
1654771200000|2022-06-09 10:40:00|9.36|7.96|9.42|8.02|9.5|8.1|9.35|7.95|0
1654771500000|2022-06-09 10:45:00|9.41|8.01|9.38|7.98|9.45|8.05|9.33|7.93|0
1654771800000|2022-06-09 10:50:00|9.39|7.99|9.58|8.18|9.62|8.22|9.38|7.98|0
1654772100000|2022-06-09 10:55:00|9.57|8.17|9.44|8.04|9.57|8.17|9.42|8.02|0
1654772400000|2022-06-09 11:00:00|9.42|8.02|9.36|7.96|9.43|8.03|9.32|7.92|0
1654772700000|2022-06-09 11:05:00|9.34|7.94|9.34|7.94|9.39|7.99|9.24|7.84|0
1654773000000|2022-06-09 11:10:00|9.36|7.96|9.46|8.06|9.46|8.06|9.34|7.94|0
1654773300000|2022-06-09 11:15:00|9.45|8.05|9.28|7.88|9.49|8.09|9.28|7.88|0
1654773600000|2022-06-09 11:20:00|9.26|7.86|9.62|8.22|9.85|8.45|9.23|7.83|0
1654773900000|2022-06-09 11:25:00|9.56|8.16|9.39|7.99|9.62|8.22|9.31|7.91|0
1654774200000|2022-06-09 11:30:00|9.4|8|9.21|7.81|9.47|8.07|9.21|7.81|0
1654774500000|2022-06-09 11:35:00|9.19|7.79|9.26|7.86|9.3|7.9|9.15|7.75|0
1654774800000|2022-06-09 11:40:00|9.25|7.85|9.36|7.96|9.38|7.98|9.19|7.79|0
1654775100000|2022-06-09 11:45:00|9.38|7.98|8.83|7.43|9.7|8.3|8.79|7.39|0
1654775400000|2022-06-09 11:50:00|8.81|7.41|8.72|7.32|9.03|7.63|8.72|7.32|0
1654775700000|2022-06-09 11:55:00|8.74|7.34|8.74|7.34|8.78|7.38|8.58|7.18|0
1654776000000|2022-06-09 12:00:00|8.72|7.32|8.69|7.29|8.73|7.33|8.57|7.17|0
1654776300000|2022-06-09 12:05:00|8.65|7.25|8.64|7.24|8.73|7.33|8.56|7.16|0
1654776600000|2022-06-09 12:10:00|8.62|7.22|8.28|6.88|8.64|7.24|8.28|6.88|0
1654776900000|2022-06-09 12:15:00|8.25|6.85|8.33|6.93|8.41|7.01|8.18|6.78|0
1654777200000|2022-06-09 12:20:00|8.29|6.89|8.1|6.7|8.29|6.89|8|6.6|0
1654777500000|2022-06-09 12:25:00|8.08|6.68|8.48|7.08|8.48|7.08|7.87|6.47|0
1654777800000|2022-06-09 12:30:00|8.47|7.07|8.34|6.94|8.64|7.24|8.23|6.83|0
1654778100000|2022-06-09 12:35:00|8.32|6.92|8.36|6.96|8.38|6.98|8.15|6.75|0
1654778400000|2022-06-09 12:40:00|8.35|6.95|7.77|6.37|8.4|7|7.75|6.35|0
1654778700000|2022-06-09 12:45:00|7.76|6.36|7.76|6.36|7.94|6.54|7.75|6.35|0
1654779000000|2022-06-09 12:50:00|7.77|6.37|7.89|6.49|8.04|6.64|7.56|6.16|0
1654779300000|2022-06-09 12:55:00|7.87|6.47|8.04|6.64|8.12|6.72|7.87|6.47|0
1654779600000|2022-06-09 13:00:00|8|6.6|8.15|6.75|8.15|6.75|7.95|6.55|0
1654779900000|2022-06-09 13:05:00|8.14|6.74|7.89|6.49|8.15|6.75|7.88|6.48|0
1654780200000|2022-06-09 13:10:00|7.9|6.5|7.72|6.32|8.21|6.81|7.72|6.32|0
1654780500000|2022-06-09 13:15:00|7.73|6.33|7.71|6.31|7.83|6.43|7.6|6.2|0
1654780800000|2022-06-09 13:20:00|7.77|6.37|7.81|6.41|7.91|6.51|7.77|6.37|0
1654781100000|2022-06-09 13:25:00|7.83|6.43|7.71|6.31|7.89|6.49|7.71|6.31|0
1654781400000|2022-06-09 13:30:00|7.75|6.35|8.8|7.4|8.8|7.4|7.35|5.95|0
1654781700000|2022-06-09 13:35:00|8.91|7.51|7.76|6.36|8.91|7.51|7.74|6.34|0
1654782000000|2022-06-09 13:40:00|7.7|6.3|7.59|6.19|7.9|6.5|7.32|5.92|0
1654782300000|2022-06-09 13:45:00|7.52|6.12|7.82|6.42|8.05|6.65|7.23|5.83|0
1654782600000|2022-06-09 13:50:00|7.81|6.41|8.61|7.21|8.79|7.39|7.8|6.4|0
1654782900000|2022-06-09 13:55:00|8.57|7.17|8.58|7.18|8.81|7.41|8.36|6.96|0
1654783200000|2022-06-09 14:00:00|8.63|7.23|8.23|6.83|8.63|7.23|8.19|6.79|0
1654783500000|2022-06-09 14:05:00|8.18|6.78|7.67|6.27|8.23|6.83|7.62|6.22|0
1654783800000|2022-06-09 14:10:00|7.65|6.25|7.56|6.16|7.69|6.29|7.23|5.83|0
1654784100000|2022-06-09 14:15:00|7.57|6.17|7.79|6.39|8.1|6.7|7.5|6.1|0
1654784400000|2022-06-09 14:20:00|7.83|6.43|8.32|6.92|8.33|6.93|7.77|6.37|0
1654784700000|2022-06-09 14:25:00|8.33|6.93|8.49|7.09|8.49|7.09|8.21|6.81|0
1654785000000|2022-06-09 14:30:00|8.59|7.19|8.39|6.99|8.84|7.44|8.25|6.85|0
1654785300000|2022-06-09 14:35:00|8.46|7.06|8.62|7.22|8.69|7.29|8.34|6.94|0
1654785600000|2022-06-09 14:40:00|8.61|7.21|8.16|6.76|8.66|7.26|8.02|6.62|0
1654785900000|2022-06-09 14:45:00|8.17|6.77|7.99|6.59|8.2|6.8|7.91|6.51|0
1654786200000|2022-06-09 14:50:00|7.96|6.56|7.63|6.23|7.97|6.57|7.59|6.19|0
1654786500000|2022-06-09 14:55:00|7.59|6.19|7.87|6.47|7.96|6.56|7.5|6.1|0
1654786800000|2022-06-09 15:00:00|7.82|6.42|7.46|6.06|7.91|6.51|7.41|6.01|0
1654787100000|2022-06-09 15:05:00|7.45|6.05|7.68|6.28|7.91|6.51|7.27|5.87|0
1654787400000|2022-06-09 15:10:00|7.67|6.27|8.07|6.67|8.09|6.69|7.63|6.23|0
1654787700000|2022-06-09 15:15:00|8.09|6.69|8|6.6|8.14|6.74|7.93|6.53|0
1654788000000|2022-06-09 15:20:00|8.01|6.61|8.24|6.84|8.32|6.92|7.99|6.59|0
1654788300000|2022-06-09 15:25:00|8.23|6.83|8.01|6.61|8.27|6.87|7.95|6.55|0
1654788600000|2022-06-09 15:30:00|7.98|6.58|7.99|6.59|8.16|6.76|7.83|6.43|0
1654788900000|2022-06-09 15:35:00|8.03|6.63|8.11|6.71|8.23|6.83|7.94|6.54|0
1654789200000|2022-06-09 15:40:00|8.16|6.76|8.54|7.14|8.77|7.37|8.16|6.76|0
1654789500000|2022-06-09 15:45:00|8.5|7.1|7.66|6.26|8.68|7.28|7.63|6.23|0
1654789800000|2022-06-09 15:50:00|7.67|6.27|7.75|6.35|7.76|6.36|7.47|6.07|0
1654790100000|2022-06-09 15:55:00|7.76|6.36|7.96|6.56|7.98|6.58|7.72|6.32|0
1654790400000|2022-06-09 16:00:00|7.94|6.54|7.83|6.43|8.09|6.69|7.81|6.41|0
1654790700000|2022-06-09 16:05:00|7.84|6.44|7.7|6.3|7.88|6.48|7.6|6.2|0
1654791000000|2022-06-09 16:10:00|7.67|6.27|7.66|6.26|7.9|6.5|7.39|5.99|0
1654791300000|2022-06-09 16:15:00|7.65|6.25|7.71|6.31|7.72|6.32|7.55|6.15|0
1654791600000|2022-06-09 16:20:00|7.72|6.32|7.81|6.41|7.93|6.53|7.69|6.29|0
1654791900000|2022-06-09 16:25:00|7.8|6.4|8.06|6.66|8.15|6.75|7.77|6.37|0
1654792200000|2022-06-09 16:30:00|8.09|6.69|8.11|6.71|8.2|6.8|7.95|6.55|0
1654792500000|2022-06-09 16:35:00|8.1|6.7|8.15|6.75|8.26|6.86|8.06|6.66|0
1654792800000|2022-06-09 16:40:00|8.18|6.78|8.13|6.73|8.3|6.9|8.02|6.62|0
1654793100000|2022-06-09 16:45:00|8.12|6.72|7.99|6.59|8.16|6.76|7.94|6.54|0
1654793400000|2022-06-09 16:50:00|8|6.6|7.89|6.49|8.18|6.78|7.89|6.49|0
1654793700000|2022-06-09 16:55:00|7.85|6.45|8.28|6.88|8.37|6.97|7.77|6.37|0
1654794000000|2022-06-09 17:00:00|8.32|6.92|7.79|6.39|8.45|7.05|7.71|6.31|0
1654794300000|2022-06-09 17:05:00|7.78|6.38|7.79|6.39|8.07|6.67|7.78|6.38|0
1654794600000|2022-06-09 17:10:00|7.82|6.42|7.84|6.44|7.99|6.59|7.77|6.37|0
1654794900000|2022-06-09 17:15:00|7.82|6.42|7.79|6.39|7.88|6.48|7.68|6.28|0
1654795200000|2022-06-09 17:20:00|7.78|6.38|7.46|6.06|7.82|6.42|7.44|6.04|0
1654795500000|2022-06-09 17:25:00|7.45|6.05|7.28|5.88|7.5|6.1|7.21|5.81|0
1654795800000|2022-06-09 17:30:00|7.23|5.83|7.09|5.69|7.23|5.83|6.99|5.59|0
1654796100000|2022-06-09 17:35:00|7.08|5.68|7.06|5.66|7.12|5.72|6.9|5.5|0
1654796400000|2022-06-09 17:40:00|7.05|5.65|7.09|5.69|7.43|6.03|6.74|5.34|0
1654796700000|2022-06-09 17:45:00|7.06|5.66|7.26|5.86|7.29|5.89|7.05|5.65|0
1654797000000|2022-06-09 17:50:00|7.28|5.88|7.3|5.9|7.38|5.98|7.26|5.86|0
1654797300000|2022-06-09 17:55:00|7.29|5.89|7.92|6.52|7.93|6.53|7.29|5.89|0
1654797600000|2022-06-09 18:00:00|7.89|6.49|7.57|6.17|7.9|6.5|7.51|6.11|0
1654797900000|2022-06-09 18:05:00|7.56|6.16|7.59|6.19|7.69|6.29|7.47|6.07|0
1654798200000|2022-06-09 18:10:00|7.6|6.2|7.62|6.22|7.64|6.24|7.37|5.97|0
1654798500000|2022-06-09 18:15:00|7.61|6.21|7.54|6.14|7.67|6.27|7.48|6.08|0
1654798800000|2022-06-09 18:20:00|7.55|6.15|7.25|5.85|7.64|6.24|7.22|5.82|0
1654799100000|2022-06-09 18:25:00|7.27|5.87|7.4|6|7.5|6.1|7.19|5.79|0
1654799400000|2022-06-09 18:30:00|7.38|5.98|7.12|5.72|7.38|5.98|7.08|5.68|0
1654799700000|2022-06-09 18:35:00|7.11|5.71|7.02|5.62|7.17|5.77|6.95|5.55|0
1654800000000|2022-06-09 18:40:00|7|5.6|7.08|5.68|7.08|5.68|6.78|5.38|0
1654800300000|2022-06-09 18:45:00|7.06|5.66|7.18|5.78|7.28|5.88|7.05|5.65|0
1654800600000|2022-06-09 18:50:00|7.15|5.75|7.11|5.71|7.26|5.86|7.03|5.63|0
1654800900000|2022-06-09 18:55:00|7.09|5.69|6.78|5.38|7.18|5.78|6.77|5.37|0
1654801200000|2022-06-09 19:00:00|6.77|5.37|6.77|5.37|7.23|5.83|6.62|5.22|0
1654801500000|2022-06-09 19:05:00|6.74|5.34|6.63|5.23|6.8|5.4|6.56|5.16|0
1654801800000|2022-06-09 19:10:00|6.64|5.24|6.52|5.12|6.71|5.31|6.52|5.12|0
1654802100000|2022-06-09 19:15:00|6.51|5.11|6.68|5.28|6.76|5.36|6.5|5.1|0
1654802400000|2022-06-09 19:20:00|6.67|5.27|6.7|5.3|6.79|5.39|6.52|5.12|0
1654802700000|2022-06-09 19:25:00|6.71|5.31|6.27|4.87|6.71|5.31|6.27|4.87|0
1654803000000|2022-06-09 19:30:00|6.24|4.84|6.11|4.71|6.31|4.91|6.11|4.71|0
1654803300000|2022-06-09 19:35:00|6.1|4.7|6.17|4.77|6.27|4.87|6.09|4.69|0
1654803600000|2022-06-09 19:40:00|6.15|4.75|6.27|4.87|6.33|4.93|5.65|4.25|0
1654803900000|2022-06-09 19:45:00|6.24|4.84|6.02|4.62|6.28|4.88|5.88|4.48|0
1654804200000|2022-06-09 19:50:00|6|4.6|5.94|4.54|6.18|4.78|5.81|4.41|0
1654804500000|2022-06-09 19:55:00|5.92|4.52|5.45|4.05|5.97|4.57|5.45|4.05|0
1654804800000|2022-06-09 20:00:00|5.43|4.03|5.47|4.07|5.51|4.11|5.43|4.03|0
1654805100000|2022-06-09 20:05:00|5.46|4.06|5.44|4.04|5.57|4.17|5.44|4.04|0
1654805400000|2022-06-09 20:10:00|5.45|4.05|5.57|4.17|5.58|4.18|5.44|4.04|0
1654805700000|2022-06-09 20:15:00|5.76|3.96|5.74|3.94|5.77|3.97|5.66|3.86|0
1654806000000|2022-06-09 20:20:00|5.73|3.93|5.76|3.96|5.8|4|5.73|3.93|0
1654806300000|2022-06-09 20:25:00|5.77|3.97|5.78|3.98|5.78|3.98|5.72|3.92|0
1654806600000|2022-06-09 20:30:00|5.81|4.01|5.73|3.93|5.81|4.01|5.73|3.93|0
1654806900000|2022-06-09 20:35:00|5.72|3.92|5.71|3.91|5.75|3.95|5.7|3.9|0
1654807200000|2022-06-09 20:40:00|5.7|3.9|5.74|3.94|5.76|3.96|5.7|3.9|0
1654807500000|2022-06-09 20:45:00|5.75|3.95|5.83|4.03|5.83|4.03|5.75|3.95|0
1654807800000|2022-06-09 20:50:00|5.84|4.04|5.83|4.03|5.84|4.04|5.79|3.99|0
1654808100000|2022-06-09 20:55:00|5.82|4.02|5.89|4.09|5.93|4.13|5.81|4.01|0
1654808400000|2022-06-09 21:00:00|5.88|4.08|5.88|4.08|5.9|4.1|5.86|4.06|0
1654808700000|2022-06-09 21:05:00|5.87|4.07|5.87|4.07|5.89|4.09|5.86|4.06|0
1654809000000|2022-06-09 21:10:00|5.88|4.08|5.91|4.11|5.91|4.11|5.83|4.03|0
1654809300000|2022-06-09 21:15:00|5.9|4.1|5.89|4.09|5.93|4.13|5.87|4.07|0
1654809600000|2022-06-09 21:20:00|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1654809900000|2022-06-09 21:25:00|5.89|4.09|5.89|4.09|5.91|4.11|5.89|4.09|0
1654810200000|2022-06-09 21:30:00|5.88|4.08|5.9|4.1|5.91|4.11|5.88|4.08|0
1654810500000|2022-06-09 21:35:00|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1654811400000|2022-06-09 21:50:00|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1654811700000|2022-06-09 21:55:00|5.9|4.1|5.96|4.16|5.97|4.17|5.89|4.09|0
1654812000000|2022-06-09 22:00:00|5.97|4.17|5.9|4.1|5.98|4.18|5.82|4.02|0
1654812300000|2022-06-09 22:05:00|5.89|4.09|5.82|4.02|5.9|4.1|5.82|4.02|0
1654812600000|2022-06-09 22:10:00|5.81|4.01|5.77|3.97|5.81|4.01|5.77|3.97|0
1654812900000|2022-06-09 22:15:00|5.76|3.96|5.77|3.97|5.81|4.01|5.74|3.94|0
1654813200000|2022-06-09 22:20:00|5.78|3.98|5.7|3.9|5.78|3.98|5.69|3.89|0
1654813500000|2022-06-09 22:25:00|5.71|3.91|5.73|3.93|5.73|3.93|5.7|3.9|0
1654813800000|2022-06-09 22:30:00|5.72|3.92|5.74|3.94|5.75|3.95|5.7|3.9|0
1654814100000|2022-06-09 22:35:00|5.75|3.95|5.76|3.96|5.77|3.97|5.75|3.95|0
1654814400000|2022-06-09 22:40:00|5.77|3.97|5.75|3.95|5.77|3.97|5.75|3.95|0
1654814700000|2022-06-09 22:45:00|5.76|3.96|5.83|4.03|5.83|4.03|5.75|3.95|0
1654815000000|2022-06-09 22:50:00|5.84|4.04|5.77|3.97|5.85|4.05|5.76|3.96|0
1654815300000|2022-06-09 22:55:00|5.78|3.98|5.76|3.96|5.78|3.98|5.75|3.95|0
1654815600000|2022-06-09 23:00:00|5.78|3.98|5.77|3.97|5.78|3.98|5.74|3.94|0
1654815900000|2022-06-09 23:05:00|5.76|3.96|5.76|3.96|5.77|3.97|5.75|3.95|0
1654816200000|2022-06-09 23:10:00|5.75|3.95|5.77|3.97|5.77|3.97|5.75|3.95|0
1654816500000|2022-06-09 23:15:00|5.78|3.98|5.83|4.03|5.83|4.03|5.76|3.96|0
1654816800000|2022-06-09 23:20:00|5.84|4.04|5.89|4.09|5.9|4.1|5.84|4.04|0
1654817100000|2022-06-09 23:25:00|5.88|4.08|5.83|4.03|5.89|4.09|5.81|4.01|0
1654817400000|2022-06-09 23:30:00|5.84|4.04|5.85|4.05|5.89|4.09|5.82|4.02|0
1654817700000|2022-06-09 23:35:00|5.83|4.03|5.86|4.06|5.88|4.08|5.8|4|0
1654818000000|2022-06-09 23:40:00|5.87|4.07|5.85|4.05|5.91|4.11|5.83|4.03|0
1654818300000|2022-06-09 23:45:00|5.84|4.04|5.86|4.06|5.86|4.06|5.8|4|0
1654818600000|2022-06-09 23:50:00|5.84|4.04|5.82|4.02|5.95|4.15|5.81|4.01|0
1654818900000|2022-06-09 23:55:00|5.81|4.01|5.83|4.03|5.84|4.04|5.81|4.01|0
1654819200000|2022-06-10 00:00:00|5.85|4.05|5.92|4.12|5.93|4.13|5.77|3.97|0
1654819500000|2022-06-10 00:05:00|5.91|4.11|5.78|3.98|5.93|4.13|5.77|3.97|0
1654819800000|2022-06-10 00:10:00|5.77|3.97|5.65|3.85|5.77|3.97|5.6|3.8|0
1654820100000|2022-06-10 00:15:00|5.67|3.87|5.63|3.83|5.68|3.88|5.59|3.79|0
1654820400000|2022-06-10 00:20:00|5.62|3.82|5.6|3.8|5.71|3.91|5.6|3.8|0
1654820700000|2022-06-10 00:25:00|5.59|3.79|5.65|3.85|5.67|3.87|5.56|3.76|0
1654821000000|2022-06-10 00:30:00|5.63|3.83|5.7|3.9|5.71|3.91|5.59|3.79|0
1654821300000|2022-06-10 00:35:00|5.72|3.92|5.71|3.91|5.72|3.92|5.65|3.85|0
1654821600000|2022-06-10 00:40:00|5.7|3.9|5.72|3.92|5.74|3.94|5.69|3.89|0
1654821900000|2022-06-10 00:45:00|5.71|3.91|5.69|3.89|5.76|3.96|5.68|3.88|0
1654822200000|2022-06-10 00:50:00|5.7|3.9|5.64|3.84|5.7|3.9|5.63|3.83|0
1654822500000|2022-06-10 00:55:00|5.65|3.85|5.64|3.84|5.66|3.86|5.59|3.79|0
1654822800000|2022-06-10 01:00:00|5.66|3.86|5.7|3.9|5.73|3.93|5.61|3.81|0
1654823100000|2022-06-10 01:05:00|5.68|3.88|5.68|3.88|5.7|3.9|5.64|3.84|0
1654823400000|2022-06-10 01:10:00|5.69|3.89|5.7|3.9|5.72|3.92|5.63|3.83|0
1654823700000|2022-06-10 01:15:00|5.68|3.88|5.69|3.89|5.73|3.93|5.64|3.84|0
1654824000000|2022-06-10 01:20:00|5.7|3.9|5.59|3.79|5.72|3.92|5.57|3.77|0
1654824300000|2022-06-10 01:25:00|5.6|3.8|5.65|3.85|5.67|3.87|5.59|3.79|0
1654824600000|2022-06-10 01:30:00|5.66|3.86|5.68|3.88|5.72|3.92|5.63|3.83|0
1654824900000|2022-06-10 01:35:00|5.69|3.89|5.69|3.89|5.72|3.92|5.66|3.86|0
1654825200000|2022-06-10 01:40:00|5.7|3.9|5.65|3.85|5.7|3.9|5.64|3.84|0
1654825500000|2022-06-10 01:45:00|5.66|3.86|5.63|3.83|5.67|3.87|5.59|3.79|0
1654825800000|2022-06-10 01:50:00|5.64|3.84|5.64|3.84|5.68|3.88|5.6|3.8|0
1654826100000|2022-06-10 01:55:00|5.65|3.85|5.64|3.84|5.69|3.89|5.63|3.83|0
1654826400000|2022-06-10 02:00:00|5.65|3.85|5.67|3.87|5.7|3.9|5.63|3.83|0
1654826700000|2022-06-10 02:05:00|5.66|3.86|5.64|3.84|5.69|3.89|5.62|3.82|0
1654827000000|2022-06-10 02:10:00|5.65|3.85|5.66|3.86|5.67|3.87|5.63|3.83|0
1654827300000|2022-06-10 02:15:00|5.65|3.85|5.67|3.87|5.68|3.88|5.63|3.83|0
1654827600000|2022-06-10 02:20:00|5.68|3.88|5.73|3.93|5.73|3.93|5.67|3.87|0
1654827900000|2022-06-10 02:25:00|5.74|3.94|5.76|3.96|5.76|3.96|5.71|3.91|0
1654828200000|2022-06-10 02:30:00|5.79|3.99|5.82|4.02|5.82|4.02|5.75|3.95|0
1654828500000|2022-06-10 02:35:00|5.83|4.03|5.79|3.99|5.84|4.04|5.77|3.97|0
1654828800000|2022-06-10 02:40:00|5.78|3.98|5.74|3.94|5.79|3.99|5.73|3.93|0
1654829100000|2022-06-10 02:45:00|5.75|3.95|5.77|3.97|5.78|3.98|5.73|3.93|0
1654829400000|2022-06-10 02:50:00|5.76|3.96|5.8|4|5.8|4|5.76|3.96|0
1654829700000|2022-06-10 02:55:00|5.79|3.99|5.77|3.97|5.8|4|5.77|3.97|0
1654830000000|2022-06-10 03:00:00|5.78|3.98|5.94|4.14|5.95|4.15|5.78|3.98|0
1654830300000|2022-06-10 03:05:00|5.93|4.13|5.95|4.15|5.95|4.15|5.89|4.09|0
1654830600000|2022-06-10 03:10:00|5.94|4.14|6.01|4.21|6.02|4.22|5.94|4.14|0
1654830900000|2022-06-10 03:15:00|6.02|4.22|5.99|4.19|6.02|4.22|5.97|4.17|0
1654831200000|2022-06-10 03:20:00|6|4.2|6|4.2|6.04|4.24|6|4.2|0
1654831500000|2022-06-10 03:25:00|6.01|4.21|6.06|4.26|6.06|4.26|6|4.2|0
1654831800000|2022-06-10 03:30:00|6.05|4.25|5.99|4.19|6.08|4.28|5.99|4.19|0
1654832100000|2022-06-10 03:35:00|6|4.2|5.99|4.19|6|4.2|5.96|4.16|0
1654832400000|2022-06-10 03:40:00|5.98|4.18|5.96|4.16|5.98|4.18|5.94|4.14|0
1654832700000|2022-06-10 03:45:00|5.97|4.17|5.96|4.16|5.99|4.19|5.94|4.14|0
1654833000000|2022-06-10 03:50:00|5.97|4.17|5.92|4.12|5.97|4.17|5.91|4.11|0
1654833300000|2022-06-10 03:55:00|5.91|4.11|5.9|4.1|5.92|4.12|5.89|4.09|0
1654833600000|2022-06-10 04:00:00|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1654833900000|2022-06-10 04:05:00|5.9|4.1|5.86|4.06|5.9|4.1|5.85|4.05|0
1654834200000|2022-06-10 04:10:00|5.85|4.05|5.86|4.06|5.87|4.07|5.83|4.03|0
1654834500000|2022-06-10 04:15:00|5.85|4.05|5.82|4.02|5.85|4.05|5.81|4.01|0
1654834800000|2022-06-10 04:20:00|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1654835100000|2022-06-10 04:25:00|5.83|4.03|5.75|3.95|5.83|4.03|5.74|3.94|0
1654835400000|2022-06-10 04:30:00|5.74|3.94|5.71|3.91|5.74|3.94|5.69|3.89|0
1654835700000|2022-06-10 04:35:00|5.7|3.9|5.63|3.83|5.7|3.9|5.63|3.83|0
1654836000000|2022-06-10 04:40:00|5.62|3.82|5.65|3.85|5.68|3.88|5.61|3.81|0
1654836300000|2022-06-10 04:45:00|5.66|3.86|5.66|3.86|5.66|3.86|5.64|3.84|0
1654836600000|2022-06-10 04:50:00|5.65|3.85|5.66|3.86|5.67|3.87|5.65|3.85|0
1654836900000|2022-06-10 04:55:00|5.65|3.85|5.66|3.86|5.67|3.87|5.64|3.84|0
1654837200000|2022-06-10 05:00:00|5.67|3.87|5.76|3.96|5.76|3.96|5.65|3.85|0
1654837500000|2022-06-10 05:05:00|5.77|3.97|5.71|3.91|5.78|3.98|5.71|3.91|0
1654837800000|2022-06-10 05:10:00|5.72|3.92|5.76|3.96|5.76|3.96|5.7|3.9|0
1654838100000|2022-06-10 05:15:00|5.75|3.95|5.89|4.09|5.91|4.11|5.75|3.95|0
1654838400000|2022-06-10 05:20:00|5.91|4.11|5.87|4.07|5.92|4.12|5.85|4.05|0
1654838700000|2022-06-10 05:25:00|5.88|4.08|5.88|4.08|5.89|4.09|5.83|4.03|0
1654839000000|2022-06-10 05:30:00|5.89|4.09|5.94|4.14|5.98|4.18|5.87|4.07|0
1654839300000|2022-06-10 05:35:00|5.93|4.13|5.94|4.14|5.97|4.17|5.91|4.11|0
1654839600000|2022-06-10 05:40:00|5.95|4.15|5.93|4.13|5.98|4.18|5.92|4.12|0
1654839900000|2022-06-10 05:45:00|5.92|4.12|5.83|4.03|5.92|4.12|5.82|4.02|0
1654840200000|2022-06-10 05:50:00|5.84|4.04|5.8|4|5.84|4.04|5.75|3.95|0
1654840500000|2022-06-10 05:55:00|5.81|4.01|5.8|4|5.84|4.04|5.79|3.99|0
1654840800000|2022-06-10 06:00:00|5.81|4.01|5.93|4.13|6|4.2|5.81|4.01|0
1654841100000|2022-06-10 06:05:00|5.92|4.12|5.96|4.16|5.97|4.17|5.85|4.05|0
1654841400000|2022-06-10 06:10:00|5.97|4.17|6.03|4.23|6.04|4.24|5.91|4.11|0
1654841700000|2022-06-10 06:15:00|6.02|4.22|5.95|4.15|6.03|4.23|5.95|4.15|0
1654842000000|2022-06-10 06:20:00|5.97|4.17|5.94|4.14|5.97|4.17|5.88|4.08|0
1654842300000|2022-06-10 06:25:00|5.93|4.13|5.99|4.19|6.01|4.21|5.88|4.08|0
1654842600000|2022-06-10 06:30:00|5.98|4.18|5.92|4.12|5.98|4.18|5.91|4.11|0
1654842900000|2022-06-10 06:35:00|5.93|4.13|5.86|4.06|5.93|4.13|5.85|4.05|0
1654843200000|2022-06-10 06:40:00|5.85|4.05|5.9|4.1|5.96|4.16|5.85|4.05|0
1654843500000|2022-06-10 06:45:00|5.91|4.11|5.84|4.04|5.93|4.13|5.8|4|0
1654843800000|2022-06-10 06:50:00|5.83|4.03|5.92|4.12|5.95|4.15|5.81|4.01|0
1654844100000|2022-06-10 06:55:00|5.91|4.11|5.94|4.14|5.97|4.17|5.85|4.05|0
1654844400000|2022-06-10 07:00:00|5.95|4.15|5.85|4.05|6.04|4.24|5.83|4.03|0
1654844700000|2022-06-10 07:05:00|5.64|4.24|5.41|4.01|5.7|4.3|5.41|4.01|0
1654845000000|2022-06-10 07:10:00|5.4|4|5.38|3.98|5.43|4.03|5.29|3.89|0
1654845300000|2022-06-10 07:15:00|5.35|3.95|5.38|3.98|5.49|4.09|5.32|3.92|0
1654845600000|2022-06-10 07:20:00|5.35|3.95|5.15|3.75|5.36|3.96|5.15|3.75|0
1654845900000|2022-06-10 07:25:00|5.16|3.76|5.19|3.79|5.47|4.07|5|3.6|0
1654846200000|2022-06-10 07:30:00|5.2|3.8|5.28|3.88|5.36|3.96|5.18|3.78|0
1654846500000|2022-06-10 07:35:00|5.31|3.91|5.5|4.1|5.5|4.1|5.31|3.91|0
1654846800000|2022-06-10 07:40:00|5.49|4.09|5.41|4.01|5.5|4.1|5.38|3.98|0
1654847100000|2022-06-10 07:45:00|5.37|3.97|5.26|3.86|5.57|4.17|5.26|3.86|0
1654847400000|2022-06-10 07:50:00|5.27|3.87|5.25|3.85|5.4|4|5.25|3.85|0
1654847700000|2022-06-10 07:55:00|5.27|3.87|5.13|3.73|5.46|4.06|5.13|3.73|0
1654848000000|2022-06-10 08:00:00|5.11|3.71|5.36|3.96|5.4|4|5.08|3.68|0
1654848300000|2022-06-10 08:05:00|5.37|3.97|5.47|4.07|5.51|4.11|5.3|3.9|0
1654848600000|2022-06-10 08:10:00|5.46|4.06|5.54|4.14|5.68|4.28|5.44|4.04|0
1654848900000|2022-06-10 08:15:00|5.55|4.15|5.57|4.17|5.62|4.22|5.51|4.11|0
1654849200000|2022-06-10 08:20:00|5.53|4.13|5.49|4.09|5.54|4.14|5.48|4.08|0
1654849500000|2022-06-10 08:25:00|5.48|4.08|5.5|4.1|5.59|4.19|5.43|4.03|0
1654849800000|2022-06-10 08:30:00|5.49|4.09|5.45|4.05|5.56|4.16|5.44|4.04|0
1654850100000|2022-06-10 08:35:00|5.44|4.04|5.44|4.04|5.44|4.04|5.31|3.91|0
1654850400000|2022-06-10 08:40:00|5.43|4.03|5.45|4.05|5.45|4.05|5.36|3.96|0
1654850700000|2022-06-10 08:45:00|5.44|4.04|5.5|4.1|5.55|4.15|5.43|4.03|0
1654851000000|2022-06-10 08:50:00|5.51|4.11|5.28|3.88|5.54|4.14|5.25|3.85|0
1654851300000|2022-06-10 08:55:00|5.27|3.87|5.25|3.85|5.33|3.93|5.1|3.7|0
1654851600000|2022-06-10 09:00:00|5.24|3.84|5.31|3.91|5.4|4|5.22|3.82|0
1654851900000|2022-06-10 09:05:00|5.32|3.92|5.32|3.92|5.4|4|5.31|3.91|0
1654852200000|2022-06-10 09:10:00|5.33|3.93|5.37|3.97|5.43|4.03|5.28|3.88|0
1654852500000|2022-06-10 09:15:00|5.38|3.98|5.33|3.93|5.45|4.05|5.32|3.92|0
1654852800000|2022-06-10 09:20:00|5.31|3.91|5.29|3.89|5.37|3.97|5.28|3.88|0
1654853100000|2022-06-10 09:25:00|5.3|3.9|5.4|4|5.41|4.01|5.25|3.85|0
1654853400000|2022-06-10 09:30:00|5.39|3.99|5.45|4.05|5.45|4.05|5.38|3.98|0
1654853700000|2022-06-10 09:35:00|5.44|4.04|5.39|3.99|5.46|4.06|5.33|3.93|0
1654854000000|2022-06-10 09:40:00|5.4|4|5.54|4.14|5.54|4.14|5.35|3.95|0
1654854300000|2022-06-10 09:45:00|5.53|4.13|5.33|3.93|5.55|4.15|5.33|3.93|0
1654854600000|2022-06-10 09:50:00|5.35|3.95|5.26|3.86|5.37|3.97|5.26|3.86|0
1654854900000|2022-06-10 09:55:00|5.25|3.85|5.29|3.89|5.3|3.9|5.23|3.83|0
1654855200000|2022-06-10 10:00:00|5.3|3.9|5.42|4.02|5.55|4.15|5.3|3.9|0
1654855500000|2022-06-10 10:05:00|5.4|4|5.36|3.96|5.44|4.04|5.32|3.92|0
1654855800000|2022-06-10 10:10:00|5.39|3.99|5.39|3.99|5.41|4.01|5.29|3.89|0
1654856100000|2022-06-10 10:15:00|5.38|3.98|5.35|3.95|5.45|4.05|5.35|3.95|0
1654856400000|2022-06-10 10:20:00|5.34|3.94|5.23|3.83|5.47|4.07|5.23|3.83|0
1654856700000|2022-06-10 10:25:00|5.24|3.84|5.27|3.87|5.29|3.89|5.12|3.72|0
1654857000000|2022-06-10 10:30:00|5.26|3.86|5.28|3.88|5.34|3.94|5.24|3.84|0
1654857300000|2022-06-10 10:35:00|5.29|3.89|5.35|3.95|5.38|3.98|5.28|3.88|0
1654857600000|2022-06-10 10:40:00|5.36|3.96|5.29|3.89|5.36|3.96|5.28|3.88|0
1654857900000|2022-06-10 10:45:00|5.28|3.88|5.28|3.88|5.37|3.97|5.28|3.88|0
1654858200000|2022-06-10 10:50:00|5.29|3.89|5.37|3.97|5.37|3.97|5.25|3.85|0
1654858500000|2022-06-10 10:55:00|5.36|3.96|5.39|3.99|5.39|3.99|5.22|3.82|0
1654858800000|2022-06-10 11:00:00|5.4|4|5.3|3.9|5.42|4.02|5.29|3.89|0
1654859100000|2022-06-10 11:05:00|5.34|3.94|5.46|4.06|5.48|4.08|5.32|3.92|0
1654859400000|2022-06-10 11:10:00|5.45|4.05|5.49|4.09|5.51|4.11|5.36|3.96|0
1654859700000|2022-06-10 11:15:00|5.47|4.07|5.35|3.95|5.47|4.07|5.35|3.95|0
1654860000000|2022-06-10 11:20:00|5.34|3.94|5.38|3.98|5.44|4.04|5.32|3.92|0
1654860300000|2022-06-10 11:25:00|5.39|3.99|5.41|4.01|5.44|4.04|5.35|3.95|0
1654860600000|2022-06-10 11:30:00|5.42|4.02|5.6|4.2|5.65|4.25|5.41|4.01|0
1654860900000|2022-06-10 11:35:00|5.58|4.18|5.61|4.21|5.75|4.35|5.57|4.17|0
1654861200000|2022-06-10 11:40:00|5.62|4.22|5.61|4.21|5.68|4.28|5.54|4.14|0
1654861500000|2022-06-10 11:45:00|5.62|4.22|5.57|4.17|5.66|4.26|5.54|4.14|0
1654861800000|2022-06-10 11:50:00|5.56|4.16|5.54|4.14|5.6|4.2|5.52|4.12|0
1654862100000|2022-06-10 11:55:00|5.53|4.13|5.48|4.08|5.61|4.21|5.48|4.08|0
1654862400000|2022-06-10 12:00:00|5.49|4.09|5.54|4.14|5.67|4.27|5.48|4.08|0
1654862700000|2022-06-10 12:05:00|5.55|4.15|5.65|4.25|5.68|4.28|5.54|4.14|0
1654863000000|2022-06-10 12:10:00|5.66|4.26|5.7|4.3|5.71|4.31|5.62|4.22|0
1654863300000|2022-06-10 12:15:00|5.69|4.29|5.67|4.27|5.72|4.32|5.64|4.24|0
1654863600000|2022-06-10 12:20:00|5.69|4.29|5.67|4.27|5.69|4.29|5.61|4.21|0
1654863900000|2022-06-10 12:25:00|5.68|4.28|5.64|4.24|5.84|4.44|5.62|4.22|0
1654864200000|2022-06-10 12:30:00|5.28|3.88|4.15|2.75|5.28|3.88|4|2.6|0
1654864500000|2022-06-10 12:35:00|4.1|2.7|4.49|3.09|4.55|3.15|4.01|2.61|0
1654864800000|2022-06-10 12:40:00|4.5|3.1|4.35|2.95|4.79|3.39|4.35|2.95|0
1654865100000|2022-06-10 12:45:00|4.37|2.97|4.17|2.77|4.51|3.11|4.17|2.77|0
1654865400000|2022-06-10 12:50:00|4.16|2.76|4.14|2.74|4.17|2.77|4|2.6|0
1654865700000|2022-06-10 12:55:00|4.1|2.7|4.21|2.81|4.22|2.82|3.69|2.29|0
1654866000000|2022-06-10 13:00:00|4.23|2.83|4.62|3.22|4.69|3.29|4.21|2.81|0
1654866300000|2022-06-10 13:05:00|4.61|3.21|4.36|2.96|4.65|3.25|4.33|2.93|0
1654866600000|2022-06-10 13:10:00|4.35|2.95|4.38|2.98|4.48|3.08|4.32|2.92|0
1654866900000|2022-06-10 13:15:00|4.35|2.95|4.22|2.82|4.43|3.03|4.22|2.82|0
1654867200000|2022-06-10 13:20:00|4.23|2.83|4.05|2.65|4.35|2.95|3.99|2.59|0
1654867500000|2022-06-10 13:25:00|4.03|2.63|4.23|2.83|4.23|2.83|4.01|2.61|0
1654867800000|2022-06-10 13:30:00|4.24|2.84|3.81|2.41|4.45|3.05|3.6|2.2|0
1654868100000|2022-06-10 13:35:00|3.8|2.4|4.04|2.64|4.15|2.75|3.77|2.37|0
1654868400000|2022-06-10 13:40:00|4.03|2.63|4.27|2.87|4.27|2.87|4|2.6|0
1654868700000|2022-06-10 13:45:00|4.29|2.89|4.14|2.74|4.36|2.96|4.08|2.68|0
1654869000000|2022-06-10 13:50:00|4.1|2.7|3.89|2.49|4.19|2.79|3.88|2.48|0
1654869300000|2022-06-10 13:55:00|3.88|2.48|3.91|2.51|4|2.6|3.8|2.4|0
1654869600000|2022-06-10 14:00:00|3.83|2.43|3.48|2.08|3.83|2.43|3.43|2.03|0
1654869900000|2022-06-10 14:05:00|3.49|2.09|3.62|2.22|4.73|3.33|3.36|1.96|0
1654870200000|2022-06-10 14:10:00|3.6|2.2|3.51|2.11|3.64|2.24|3.38|1.98|0
1654870500000|2022-06-10 14:15:00|3.48|2.08|3.43|2.03|3.52|2.12|3.39|1.99|0
1654870800000|2022-06-10 14:20:00|3.42|2.02|3.32|1.92|3.45|2.05|3.29|1.89|0
1654871100000|2022-06-10 14:25:00|3.33|1.93|3.4|2|3.46|2.06|3.28|1.88|0
1654871400000|2022-06-10 14:30:00|3.38|1.98|3.59|2.19|3.59|2.19|3.37|1.97|0
1654871700000|2022-06-10 14:35:00|3.57|2.17|3.72|2.32|3.73|2.33|3.55|2.15|0
1654872000000|2022-06-10 14:40:00|3.7|2.3|3.81|2.41|3.81|2.41|3.59|2.19|0
1654872300000|2022-06-10 14:45:00|3.77|2.37|3.72|2.32|3.8|2.4|3.64|2.24|0
1654872600000|2022-06-10 14:50:00|3.71|2.31|3.72|2.32|3.84|2.44|3.69|2.29|0
1654872900000|2022-06-10 14:55:00|3.74|2.34|3.46|2.06|3.75|2.35|3.46|2.06|0
1654873200000|2022-06-10 15:00:00|3.45|2.05|3.53|2.13|3.59|2.19|3.38|1.98|0
1654873500000|2022-06-10 15:05:00|3.5|2.1|3.51|2.11|3.54|2.14|3.43|2.03|0
1654873800000|2022-06-10 15:10:00|3.49|2.09|3.5|2.1|3.6|2.2|3.46|2.06|0
1654874100000|2022-06-10 15:15:00|3.51|2.11|3.71|2.31|3.73|2.33|3.45|2.05|0
1654874400000|2022-06-10 15:20:00|3.72|2.32|3.6|2.2|3.79|2.39|3.59|2.19|0
1654874700000|2022-06-10 15:25:00|3.58|2.18|3.55|2.15|3.6|2.2|3.48|2.08|0
1654875000000|2022-06-10 15:30:00|3.53|2.13|3.52|2.12|3.57|2.17|3.45|2.05|0
1654875300000|2022-06-10 15:35:00|3.51|2.11|3.55|2.15|3.68|2.28|3.45|2.05|0
1654875600000|2022-06-10 15:40:00|3.53|2.13|3.7|2.3|3.7|2.3|3.52|2.12|0
1654875900000|2022-06-10 15:45:00|3.68|2.28|3.56|2.16|3.76|2.36|3.56|2.16|0
1654876200000|2022-06-10 15:50:00|3.55|2.15|3.6|2.2|3.66|2.26|3.53|2.13|0
1654876500000|2022-06-10 15:55:00|3.58|2.18|3.77|2.37|3.81|2.41|3.56|2.16|0
1654876800000|2022-06-10 16:00:00|3.79|2.39|3.69|2.29|3.87|2.47|3.68|2.28|0
1654877100000|2022-06-10 16:05:00|3.68|2.28|3.59|2.19|3.85|2.45|3.57|2.17|0
1654877400000|2022-06-10 16:10:00|3.57|2.17|3.41|2.01|3.58|2.18|3.4|2|0
1654877700000|2022-06-10 16:15:00|3.39|1.99|3.36|1.96|3.42|2.02|3.31|1.91|0
1654878000000|2022-06-10 16:20:00|3.35|1.95|3.46|2.06|3.56|2.16|3.35|1.95|0
1654878300000|2022-06-10 16:25:00|3.44|2.04|3.53|2.13|3.53|2.13|3.41|2.01|0
1654878600000|2022-06-10 16:30:00|3.54|2.14|3.59|2.19|3.68|2.28|3.5|2.1|0
1654878900000|2022-06-10 16:35:00|3.57|2.17|3.65|2.25|3.67|2.27|3.56|2.16|0
1654879200000|2022-06-10 16:40:00|3.66|2.26|3.68|2.28|3.75|2.35|3.61|2.21|0
1654879500000|2022-06-10 16:45:00|3.69|2.29|3.61|2.21|3.71|2.31|3.57|2.17|0
1654879800000|2022-06-10 16:50:00|3.59|2.19|3.49|2.09|3.59|2.19|3.48|2.08|0
1654880100000|2022-06-10 16:55:00|3.47|2.07|3.71|2.31|3.73|2.33|3.41|2.01|0
1654880400000|2022-06-10 17:00:00|3.72|2.32|3.66|2.26|3.74|2.34|3.6|2.2|0
1654880700000|2022-06-10 17:05:00|3.64|2.24|3.68|2.28|3.69|2.29|3.58|2.18|0
1654881000000|2022-06-10 17:10:00|3.69|2.29|3.63|2.23|3.72|2.32|3.58|2.18|0
1654881300000|2022-06-10 17:15:00|3.61|2.21|3.79|2.39|3.79|2.39|3.59|2.19|0
1654881600000|2022-06-10 17:20:00|3.78|2.38|3.63|2.23|3.88|2.48|3.62|2.22|0
1654881900000|2022-06-10 17:25:00|3.64|2.24|3.77|2.37|3.77|2.37|3.62|2.22|0
1654882200000|2022-06-10 17:30:00|3.74|2.34|3.63|2.23|3.75|2.35|3.56|2.16|0
1654882500000|2022-06-10 17:35:00|3.64|2.24|3.83|2.43|3.83|2.43|3.64|2.24|0
1654882800000|2022-06-10 17:40:00|3.84|2.44|3.78|2.38|3.84|2.44|3.73|2.33|0
1654883100000|2022-06-10 17:45:00|3.79|2.39|3.97|2.57|3.98|2.58|3.74|2.34|0
1654883400000|2022-06-10 17:50:00|4.07|2.67|3.59|2.19|4.12|2.72|3.53|2.13|0
1654883700000|2022-06-10 17:55:00|3.57|2.17|3.53|2.13|3.58|2.18|3.48|2.08|0
1654884000000|2022-06-10 18:00:00|3.54|2.14|3.4|2|3.55|2.15|3.39|1.99|0
1654884300000|2022-06-10 18:05:00|3.39|1.99|3.49|2.09|3.53|2.13|3.39|1.99|0
1654884600000|2022-06-10 18:10:00|3.51|2.11|3.78|2.38|4.26|2.86|3.37|1.97|0
1654884900000|2022-06-10 18:15:00|3.77|2.37|3.97|2.57|4.01|2.61|3.74|2.34|0
1654885200000|2022-06-10 18:20:00|3.96|2.56|4.07|2.67|4.11|2.71|3.96|2.56|0
1654885500000|2022-06-10 18:25:00|4.09|2.69|3.9|2.5|4.09|2.69|3.85|2.45|0
1654885800000|2022-06-10 18:30:00|3.91|2.51|4.03|2.63|4.08|2.68|3.89|2.49|0
1654886100000|2022-06-10 18:35:00|4.02|2.62|3.93|2.53|4.02|2.62|3.92|2.52|0
1654886400000|2022-06-10 18:40:00|3.92|2.52|3.87|2.47|3.93|2.53|3.79|2.39|0
1654886700000|2022-06-10 18:45:00|3.86|2.46|4.1|2.7|4.1|2.7|3.86|2.46|0
1654887000000|2022-06-10 18:50:00|4.09|2.69|4.12|2.72|4.12|2.72|4|2.6|0
1654887300000|2022-06-10 18:55:00|4.13|2.73|4.24|2.84|4.3|2.9|4.08|2.68|0
1654887600000|2022-06-10 19:00:00|4.25|2.85|4|2.6|4.33|2.93|3.97|2.57|0
1654887900000|2022-06-10 19:05:00|3.99|2.59|3.97|2.57|4.02|2.62|3.87|2.47|0
1654888200000|2022-06-10 19:10:00|3.96|2.56|3.88|2.48|4.12|2.72|3.88|2.48|0
1654888500000|2022-06-10 19:15:00|3.86|2.46|4.02|2.62|4.03|2.63|3.86|2.46|0
1654888800000|2022-06-10 19:20:00|4.03|2.63|3.98|2.58|4.03|2.63|3.76|2.36|0
1654889100000|2022-06-10 19:25:00|4.01|2.61|3.8|2.4|4.17|2.77|3.79|2.39|0
1654889400000|2022-06-10 19:30:00|3.79|2.39|3.65|2.25|3.8|2.4|3.62|2.22|0
1654889700000|2022-06-10 19:35:00|3.66|2.26|3.73|2.33|3.86|2.46|3.59|2.19|0
1654890000000|2022-06-10 19:40:00|3.72|2.32|3.5|2.1|3.78|2.38|3.45|2.05|0
1654890300000|2022-06-10 19:45:00|3.49|2.09|3.27|1.87|3.52|2.12|3.26|1.86|0
1654890600000|2022-06-10 19:50:00|3.25|1.85|3.58|2.18|3.59|2.19|3.24|1.84|0
1654890900000|2022-06-10 19:55:00|3.62|2.22|3.29|1.89|3.64|2.24|3.29|1.89|0
1654891200000|2022-06-10 20:00:00|3.3|1.9|3.62|2.22|3.62|2.22|3.24|1.84|0
1654891500000|2022-06-10 20:05:00|3.61|2.21|3.6|2.2|3.63|2.23|3.57|2.17|0
1654891800000|2022-06-10 20:10:00|3.61|2.21|3.65|2.25|3.66|2.26|3.58|2.18|0
1655103900000|2022-06-13 07:05:00|2.91|1.51|3.05|1.65|3.06|1.66|2.91|1.51|0
1655104200000|2022-06-13 07:10:00|3.04|1.64|2.91|1.51|3.04|1.64|2.87|1.47|0
1655104500000|2022-06-13 07:15:00|2.88|1.48|2.83|1.43|2.93|1.53|2.83|1.43|0
1655104800000|2022-06-13 07:20:00|2.85|1.45|2.96|1.56|2.97|1.57|2.84|1.44|0
1655105100000|2022-06-13 07:25:00|2.95|1.55|2.86|1.46|2.97|1.57|2.83|1.43|0
1655105400000|2022-06-13 07:30:00|2.87|1.47|2.72|1.32|2.87|1.47|2.72|1.32|0
1655105700000|2022-06-13 07:35:00|2.73|1.33|2.73|1.33|2.85|1.45|2.71|1.31|0
1655106000000|2022-06-13 07:40:00|2.74|1.34|2.69|1.29|2.77|1.37|2.69|1.29|0
1655106300000|2022-06-13 07:45:00|2.7|1.3|2.78|1.38|2.8|1.4|2.68|1.28|0
1655106600000|2022-06-13 07:50:00|2.77|1.37|2.78|1.38|2.85|1.45|2.77|1.37|0
1655106900000|2022-06-13 07:55:00|2.76|1.36|2.72|1.32|2.8|1.4|2.71|1.31|0
1655107200000|2022-06-13 08:00:00|2.71|1.31|2.6|1.2|2.72|1.32|2.6|1.2|0
1655107500000|2022-06-13 08:05:00|2.61|1.21|2.63|1.23|2.65|1.25|2.59|1.19|0
1655107800000|2022-06-13 08:10:00|2.64|1.24|2.61|1.21|2.72|1.32|2.61|1.21|0
1655108100000|2022-06-13 08:15:00|2.6|1.2|2.5|1.1|2.63|1.23|2.48|1.08|0
1655108400000|2022-06-13 08:20:00|2.52|1.12|2.49|1.09|2.54|1.14|2.49|1.09|0
1655108700000|2022-06-13 08:25:00|2.5|1.1|2.51|1.11|2.55|1.15|2.49|1.09|0
1655109000000|2022-06-13 08:30:00|2.5|1.1|2.64|1.24|2.64|1.24|2.49|1.09|0
1655109300000|2022-06-13 08:35:00|2.63|1.23|2.6|1.2|2.64|1.24|2.55|1.15|0
1655109600000|2022-06-13 08:40:00|2.61|1.21|2.63|1.23|2.68|1.28|2.57|1.17|0
1655109900000|2022-06-13 08:45:00|2.61|1.21|2.57|1.17|2.63|1.23|2.55|1.15|0
1655110200000|2022-06-13 08:50:00|2.58|1.18|2.77|1.37|2.77|1.37|2.44|1.04|0
1655110500000|2022-06-13 08:55:00|2.78|1.38|2.72|1.32|2.79|1.39|2.71|1.31|0
1655110800000|2022-06-13 09:00:00|2.71|1.31|2.81|1.41|2.81|1.41|2.69|1.29|0
1655111100000|2022-06-13 09:05:00|2.8|1.4|2.82|1.42|2.83|1.43|2.75|1.35|0
1655111400000|2022-06-13 09:10:00|2.83|1.43|2.79|1.39|2.83|1.43|2.77|1.37|0
1655111700000|2022-06-13 09:15:00|2.78|1.38|2.82|1.42|2.83|1.43|2.74|1.34|0
1655112000000|2022-06-13 09:20:00|2.83|1.43|2.79|1.39|2.92|1.52|2.78|1.38|0
1655112300000|2022-06-13 09:25:00|2.81|1.41|2.79|1.39|2.82|1.42|2.77|1.37|0
1655112600000|2022-06-13 09:30:00|2.8|1.4|2.77|1.37|2.81|1.41|2.75|1.35|0
1655112900000|2022-06-13 09:35:00|2.79|1.39|2.76|1.36|2.81|1.41|2.71|1.31|0
1655113200000|2022-06-13 09:40:00|2.77|1.37|2.75|1.35|2.8|1.4|2.69|1.29|0
1655113500000|2022-06-13 09:45:00|2.74|1.34|2.8|1.4|2.81|1.41|2.73|1.33|0
1655113800000|2022-06-13 09:50:00|2.79|1.39|2.76|1.36|2.8|1.4|2.75|1.35|0
1655114100000|2022-06-13 09:55:00|2.75|1.35|2.82|1.42|2.85|1.45|2.72|1.32|0
1655114400000|2022-06-13 10:00:00|2.83|1.43|2.82|1.42|2.86|1.46|2.78|1.38|0
1655114700000|2022-06-13 10:05:00|2.81|1.41|2.9|1.5|2.9|1.5|2.8|1.4|0
1655115000000|2022-06-13 10:10:00|2.91|1.51|2.94|1.54|2.96|1.56|2.89|1.49|0
1655115300000|2022-06-13 10:15:00|2.93|1.53|2.87|1.47|2.93|1.53|2.84|1.44|0
1655115600000|2022-06-13 10:20:00|2.86|1.46|2.84|1.44|2.9|1.5|2.82|1.42|0
1655115900000|2022-06-13 10:25:00|2.83|1.43|2.86|1.46|2.9|1.5|2.83|1.43|0
1655116200000|2022-06-13 10:30:00|2.85|1.45|2.95|1.55|2.96|1.56|2.84|1.44|0
1655116500000|2022-06-13 10:35:00|2.94|1.54|2.9|1.5|2.97|1.57|2.87|1.47|0
1655116800000|2022-06-13 10:40:00|2.89|1.49|2.96|1.56|2.97|1.57|2.88|1.48|0
1655117100000|2022-06-13 10:45:00|2.94|1.54|2.9|1.5|2.97|1.57|2.88|1.48|0
1655117400000|2022-06-13 10:50:00|2.89|1.49|2.96|1.56|2.97|1.57|2.87|1.47|0
1655117700000|2022-06-13 10:55:00|2.95|1.55|2.9|1.5|2.97|1.57|2.89|1.49|0
1655118000000|2022-06-13 11:00:00|2.93|1.53|3|1.6|3.02|1.62|2.93|1.53|0
1655118300000|2022-06-13 11:05:00|2.99|1.59|2.91|1.51|3.02|1.62|2.9|1.5|0
1655118600000|2022-06-13 11:10:00|2.92|1.52|2.89|1.49|2.92|1.52|2.85|1.45|0
1655118900000|2022-06-13 11:15:00|2.88|1.48|2.88|1.48|2.95|1.55|2.87|1.47|0
1655119200000|2022-06-13 11:20:00|2.87|1.47|2.82|1.42|2.89|1.49|2.81|1.41|0
1655119500000|2022-06-13 11:25:00|2.83|1.43|2.88|1.48|2.92|1.52|2.8|1.4|0
1655119800000|2022-06-13 11:30:00|2.87|1.47|2.82|1.42|2.93|1.53|2.81|1.41|0
1655120100000|2022-06-13 11:35:00|2.83|1.43|2.87|1.47|2.9|1.5|2.81|1.41|0
1655120400000|2022-06-13 11:40:00|2.88|1.48|2.76|1.36|2.89|1.49|2.76|1.36|0
1655120700000|2022-06-13 11:45:00|2.77|1.37|2.74|1.34|2.79|1.39|2.74|1.34|0
1655121000000|2022-06-13 11:50:00|2.75|1.35|2.76|1.36|2.77|1.37|2.71|1.31|0
1655121300000|2022-06-13 11:55:00|2.77|1.37|2.73|1.33|2.77|1.37|2.72|1.32|0
1655121600000|2022-06-13 12:00:00|2.8|1.4|2.87|1.47|3.05|1.65|2.8|1.4|0
1655121900000|2022-06-13 12:05:00|2.86|1.46|2.89|1.49|2.92|1.52|2.82|1.42|0
1655122200000|2022-06-13 12:10:00|2.9|1.5|3.02|1.62|3.02|1.62|2.88|1.48|0
1655122500000|2022-06-13 12:15:00|3.01|1.61|2.84|1.44|3.07|1.67|2.78|1.38|0
1655122800000|2022-06-13 12:20:00|2.86|1.46|2.89|1.49|2.9|1.5|2.84|1.44|0
1655123100000|2022-06-13 12:25:00|2.88|1.48|2.85|1.45|2.9|1.5|2.83|1.43|0
1655123400000|2022-06-13 12:30:00|2.84|1.44|2.83|1.43|2.9|1.5|2.83|1.43|0
1655123700000|2022-06-13 12:35:00|2.84|1.44|2.64|1.24|2.84|1.44|2.61|1.21|0
1655124000000|2022-06-13 12:40:00|2.62|1.22|2.59|1.19|2.65|1.25|2.56|1.16|0
1655124300000|2022-06-13 12:45:00|2.58|1.18|2.56|1.16|2.61|1.21|2.54|1.14|0
1655124600000|2022-06-13 12:50:00|2.57|1.17|2.44|1.04|2.61|1.21|2.43|1.03|0
1655124900000|2022-06-13 12:55:00|2.45|1.05|2.4|1|2.47|1.07|2.4|1|0
1655125200000|2022-06-13 13:00:00|2.39|0.99|2.38|0.98|2.4|1|2.36|0.96|0
1655125500000|2022-06-13 13:05:00|2.39|0.99|2.39|0.99|2.41|1.01|2.36|0.96|0
1655125800000|2022-06-13 13:10:00|2.38|0.98|2.5|1.1|2.51|1.11|2.36|0.96|0
1655126100000|2022-06-13 13:15:00|2.51|1.11|2.44|1.04|2.51|1.11|2.44|1.04|0
1655126400000|2022-06-13 13:20:00|2.43|1.03|2.4|1|2.44|1.04|2.39|0.99|0
1655126700000|2022-06-13 13:25:00|2.39|0.99|2.36|0.96|2.42|1.02|2.36|0.96|0
1655127000000|2022-06-13 13:30:00|2.35|0.95|2.55|1.15|2.61|1.21|2.35|0.95|0
1655127300000|2022-06-13 13:35:00|2.54|1.14|2.35|0.95|2.57|1.17|2.34|0.94|0
1655127600000|2022-06-13 13:40:00|2.34|0.94|2.37|0.97|2.38|0.98|2.21|0.81|0
1655127900000|2022-06-13 13:45:00|2.35|0.95|2.29|0.89|2.49|1.09|2.28|0.88|0
1655128200000|2022-06-13 13:50:00|2.3|0.9|2.27|0.87|2.37|0.97|2.27|0.87|0
1655128500000|2022-06-13 13:55:00|2.28|0.88|2.26|0.86|2.35|0.95|2.25|0.85|0
1655128800000|2022-06-13 14:00:00|2.27|0.87|2.16|0.76|2.38|0.98|2.14|0.74|0
1655129100000|2022-06-13 14:05:00|2.15|0.75|2.16|0.76|2.27|0.87|2.14|0.74|0
1655129400000|2022-06-13 14:10:00|2.17|0.77|2.06|0.66|2.2|0.8|2.01|0.61|0
1655129700000|2022-06-13 14:15:00|2.05|0.65|1.96|0.56|2.06|0.66|1.93|0.53|0
1655130000000|2022-06-13 14:20:00|1.95|0.55|1.92|0.52|2.01|0.61|1.92|0.52|0
1655130300000|2022-06-13 14:25:00|1.91|0.51|2.03|0.63|2.05|0.65|1.9|0.5|0
1655130600000|2022-06-13 14:30:00|2.04|0.64|2.04|0.64|2.05|0.65|1.97|0.57|0
1655130900000|2022-06-13 14:35:00|2.03|0.63|2.04|0.64|2.09|0.69|2.03|0.63|0
1655131200000|2022-06-13 14:40:00|2.03|0.63|1.91|0.51|2.03|0.63|1.89|0.49|0
1655131500000|2022-06-13 14:45:00|1.9|0.5|1.98|0.58|2|0.6|1.82|0.42|0
1655131800000|2022-06-13 14:50:00|1.97|0.57|2.02|0.62|2.03|0.63|1.94|0.54|0
1655132100000|2022-06-13 14:55:00|2.01|0.61|2.01|0.61|2.06|0.66|2|0.6|0
1655132400000|2022-06-13 15:00:00|2.02|0.62|1.93|0.53|2.02|0.62|1.92|0.52|0
1655132700000|2022-06-13 15:05:00|1.92|0.52|1.91|0.51|1.94|0.54|1.91|0.51|0
1655133000000|2022-06-13 15:10:00|1.9|0.5|1.98|0.58|1.99|0.59|1.88|0.48|0
1655133300000|2022-06-13 15:15:00|1.99|0.59|1.99|0.59|2.1|0.7|1.91|0.51|0
1655133600000|2022-06-13 15:20:00|1.98|0.58|2.12|0.72|2.12|0.72|1.97|0.57|0
1655133900000|2022-06-13 15:25:00|2.13|0.73|1.97|0.57|2.14|0.74|1.96|0.56|0
1655134200000|2022-06-13 15:30:00|1.98|0.58|1.99|0.59|2.02|0.62|1.9|0.5|0
1655134500000|2022-06-13 15:35:00|1.97|0.57|2.11|0.71|2.11|0.71|1.97|0.57|0
1655134800000|2022-06-13 15:40:00|2.1|0.7|2.14|0.74|2.18|0.78|2.06|0.66|0
1655135100000|2022-06-13 15:45:00|2.15|0.75|2.03|0.63|2.17|0.77|1.98|0.58|0
1655135400000|2022-06-13 15:50:00|2.04|0.64|1.93|0.53|2.07|0.67|1.92|0.52|0
1655135700000|2022-06-13 15:55:00|1.94|0.54|2.01|0.61|2.01|0.61|1.93|0.53|0
1655136000000|2022-06-13 16:00:00|1.99|0.59|1.97|0.57|2.08|0.68|1.96|0.56|0
1655136300000|2022-06-13 16:05:00|1.99|0.59|2.02|0.62|2.1|0.7|1.94|0.54|0
1655136600000|2022-06-13 16:10:00|2|0.6|2.06|0.66|2.14|0.74|1.98|0.58|0
1655136900000|2022-06-13 16:15:00|2.07|0.67|2.05|0.65|2.11|0.71|2|0.6|0
1655137200000|2022-06-13 16:20:00|2.06|0.66|2.06|0.66|2.12|0.72|2.02|0.62|0
1655137500000|2022-06-13 16:25:00|2.05|0.65|2.07|0.67|2.12|0.72|2.04|0.64|0
1655137800000|2022-06-13 16:30:00|2.06|0.66|2.21|0.81|2.24|0.84|2.03|0.63|0
1655138100000|2022-06-13 16:35:00|2.2|0.8|2.17|0.77|2.32|0.92|2.16|0.76|0
1655138400000|2022-06-13 16:40:00|2.18|0.78|2.01|0.61|2.18|0.78|2|0.6|0
1655138700000|2022-06-13 16:45:00|2.02|0.62|1.98|0.58|2.04|0.64|1.98|0.58|0
1655139000000|2022-06-13 16:50:00|1.99|0.59|1.93|0.53|2.03|0.63|1.92|0.52|0
1655139300000|2022-06-13 16:55:00|1.92|0.52|1.87|0.47|1.95|0.55|1.86|0.46|0
1655139600000|2022-06-13 17:00:00|1.86|0.46|1.95|0.55|1.97|0.57|1.75|0.35|0
1655139900000|2022-06-13 17:05:00|1.94|0.54|1.98|0.58|1.98|0.58|1.93|0.53|0
1655140200000|2022-06-13 17:10:00|1.97|0.57|1.98|0.58|1.98|0.58|1.93|0.53|0
1655140500000|2022-06-13 17:15:00|1.97|0.57|1.98|0.58|2|0.6|1.95|0.55|0
1655140800000|2022-06-13 17:20:00|1.96|0.56|1.95|0.55|1.98|0.58|1.93|0.53|0
1655141100000|2022-06-13 17:25:00|1.96|0.56|1.94|0.54|1.97|0.57|1.9|0.5|0
1655141400000|2022-06-13 17:30:00|1.93|0.53|1.89|0.49|1.97|0.57|1.89|0.49|0
1655141700000|2022-06-13 17:35:00|1.88|0.48|1.98|0.58|1.98|0.58|1.88|0.48|0
1655142000000|2022-06-13 17:40:00|1.97|0.57|2.11|0.71|2.11|0.71|1.97|0.57|0
1655142300000|2022-06-13 17:45:00|2.1|0.7|2.12|0.72|2.21|0.81|2.09|0.69|0
1655142600000|2022-06-13 17:50:00|2.06|0.66|1.98|0.58|2.08|0.68|1.95|0.55|0
1655142900000|2022-06-13 17:55:00|2|0.6|2.02|0.62|2.04|0.64|1.98|0.58|0
1655143200000|2022-06-13 18:00:00|2.01|0.61|1.93|0.53|2.02|0.62|1.91|0.51|0
1655143500000|2022-06-13 18:05:00|1.92|0.52|1.97|0.57|1.99|0.59|1.86|0.46|0
1655143800000|2022-06-13 18:10:00|1.96|0.56|1.92|0.52|1.99|0.59|1.91|0.51|0
1655144100000|2022-06-13 18:15:00|1.91|0.51|1.97|0.57|1.98|0.58|1.91|0.51|0
1655144400000|2022-06-13 18:20:00|1.99|0.59|1.96|0.56|2.03|0.63|1.96|0.56|0
1655144700000|2022-06-13 18:25:00|1.95|0.55|1.96|0.56|2|0.6|1.95|0.55|0
1655145000000|2022-06-13 18:30:00|1.95|0.55|1.94|0.54|1.98|0.58|1.86|0.46|0
1655145300000|2022-06-13 18:35:00|1.95|0.55|2.05|0.65|2.08|0.68|1.94|0.54|0
1655145600000|2022-06-13 18:40:00|2.06|0.66|2.05|0.65|2.12|0.72|2.01|0.61|0
1655145900000|2022-06-13 18:45:00|2.06|0.66|2.04|0.64|2.1|0.7|2|0.6|0
1655146200000|2022-06-13 18:50:00|2.03|0.63|1.98|0.58|2.03|0.63|1.96|0.56|0
1655146500000|2022-06-13 18:55:00|1.97|0.57|1.9|0.5|1.97|0.57|1.88|0.48|0
1655146800000|2022-06-13 19:00:00|1.89|0.49|2.05|0.65|2.07|0.67|1.84|0.44|0
1655147100000|2022-06-13 19:05:00|2.04|0.64|1.97|0.57|2.07|0.67|1.96|0.56|0
1655147400000|2022-06-13 19:10:00|1.96|0.56|1.92|0.52|1.96|0.56|1.9|0.5|0
1655147700000|2022-06-13 19:15:00|1.91|0.51|1.96|0.56|2.13|0.73|1.87|0.47|0
1655148000000|2022-06-13 19:20:00|1.95|0.55|1.97|0.57|2.01|0.61|1.86|0.46|0
1655148300000|2022-06-13 19:25:00|1.96|0.56|1.91|0.51|2|0.6|1.91|0.51|0
1655148600000|2022-06-13 19:30:00|1.9|0.5|1.87|0.47|1.93|0.53|1.83|0.43|0
1655148900000|2022-06-13 19:35:00|1.88|0.48|1.85|0.45|1.97|0.57|1.84|0.44|0
1655149200000|2022-06-13 19:40:00|1.86|0.46|2.03|0.63|2.08|0.68|1.8|0.4|0
1655149500000|2022-06-13 19:45:00|2.02|0.62|2.05|0.65|2.12|0.72|2.02|0.62|0
1655149800000|2022-06-13 19:50:00|2.04|0.64|2.09|0.69|2.1|0.7|1.95|0.55|0
1655150100000|2022-06-13 19:55:00|2.11|0.71|2.05|0.65|2.18|0.78|1.98|0.58|0
1655150400000|2022-06-13 20:00:00|2.04|0.64|1.99|0.59|2.04|0.64|1.95|0.55|0
1655150700000|2022-06-13 20:05:00|1.98|0.58|2.04|0.64|2.04|0.64|1.98|0.58|0
1655151000000|2022-06-13 20:10:00|2.02|0.62|2.01|0.61|2.09|0.69|2.01|0.61|0
1655151300000|2022-06-13 20:15:00|2.22|0.42|2.21|0.41|2.25|0.45|2.19|0.39|0
1655151600000|2022-06-13 20:20:00|2.2|0.4|2.16|0.36|2.21|0.41|2.16|0.36|0
1655151900000|2022-06-13 20:25:00|2.17|0.37|2.19|0.39|2.2|0.4|2.16|0.36|0
1655152200000|2022-06-13 20:30:00|2.2|0.4|2.22|0.42|2.23|0.43|2.2|0.4|0
1655152500000|2022-06-13 20:35:00|2.21|0.41|2.25|0.45|2.26|0.46|2.2|0.4|0
1655152800000|2022-06-13 20:40:00|2.24|0.44|2.25|0.45|2.26|0.46|2.23|0.43|0
1655153100000|2022-06-13 20:45:00|2.24|0.44|2.23|0.43|2.26|0.46|2.23|0.43|0
1655153400000|2022-06-13 20:50:00|2.24|0.44|2.24|0.44|2.24|0.44|2.21|0.41|0
1655153700000|2022-06-13 20:55:00|2.25|0.45|2.23|0.43|2.25|0.45|2.2|0.4|0
1655154000000|2022-06-13 21:00:00|2.22|0.42|2.22|0.42|2.22|0.42|2.22|0.42|0
1655154300000|2022-06-13 21:05:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1655154600000|2022-06-13 21:10:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1655154900000|2022-06-13 21:15:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1655155200000|2022-06-13 21:20:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1655155500000|2022-06-13 21:25:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1655155800000|2022-06-13 21:30:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1655156100000|2022-06-13 21:35:00|2.25|0.45|2.25|0.45|2.25|0.45|2.25|0.45|0
1655156400000|2022-06-13 21:40:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1655156700000|2022-06-13 21:45:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1655157000000|2022-06-13 21:50:00|2.23|0.43|2.24|0.44|2.25|0.45|2.23|0.43|0
1655157300000|2022-06-13 21:55:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1655157600000|2022-06-13 22:00:00|2.25|0.45|2.28|0.48|2.32|0.52|2.25|0.45|0
1655157900000|2022-06-13 22:05:00|2.29|0.49|2.33|0.53|2.33|0.53|2.29|0.49|0
1655158200000|2022-06-13 22:10:00|2.32|0.52|2.39|0.59|2.4|0.6|2.32|0.52|0
1655158500000|2022-06-13 22:15:00|2.4|0.6|2.41|0.61|2.41|0.61|2.39|0.59|0
1655158800000|2022-06-13 22:20:00|2.4|0.6|2.41|0.61|2.42|0.62|2.39|0.59|0
1655159100000|2022-06-13 22:25:00|2.4|0.6|2.41|0.61|2.41|0.61|2.4|0.6|0
1655159400000|2022-06-13 22:30:00|2.4|0.6|2.39|0.59|2.41|0.61|2.39|0.59|0
1655159700000|2022-06-13 22:35:00|2.38|0.58|2.39|0.59|2.39|0.59|2.38|0.58|0
1655160000000|2022-06-13 22:40:00|2.38|0.58|2.38|0.58|2.39|0.59|2.37|0.57|0
1655160300000|2022-06-13 22:45:00|2.37|0.57|2.37|0.57|2.37|0.57|2.36|0.56|0
1655160600000|2022-06-13 22:50:00|2.36|0.56|2.37|0.57|2.37|0.57|2.35|0.55|0
1655160900000|2022-06-13 22:55:00|2.36|0.56|2.36|0.56|2.38|0.58|2.36|0.56|0
1655161200000|2022-06-13 23:00:00|2.35|0.55|2.34|0.54|2.37|0.57|2.34|0.54|0
1655161500000|2022-06-13 23:05:00|2.35|0.55|2.34|0.54|2.36|0.56|2.34|0.54|0
1655161800000|2022-06-13 23:10:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1655162100000|2022-06-13 23:15:00|2.31|0.51|2.3|0.5|2.32|0.52|2.29|0.49|0
1655162400000|2022-06-13 23:20:00|2.31|0.51|2.32|0.52|2.33|0.53|2.31|0.51|0
1655162700000|2022-06-13 23:25:00|2.33|0.53|2.33|0.53|2.33|0.53|2.31|0.51|0
1655163000000|2022-06-13 23:30:00|2.32|0.52|2.29|0.49|2.33|0.53|2.29|0.49|0
1655163300000|2022-06-13 23:35:00|2.3|0.5|2.27|0.47|2.3|0.5|2.27|0.47|0
1655163600000|2022-06-13 23:40:00|2.26|0.46|2.26|0.46|2.27|0.47|2.26|0.46|0
1655163900000|2022-06-13 23:45:00|2.25|0.45|2.28|0.48|2.29|0.49|2.25|0.45|0
1655164200000|2022-06-13 23:50:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1655164500000|2022-06-13 23:55:00|2.3|0.5|2.34|0.54|2.34|0.54|2.3|0.5|0
1655164800000|2022-06-14 00:00:00|2.33|0.53|2.31|0.51|2.36|0.56|2.3|0.5|0
1655165100000|2022-06-14 00:05:00|2.32|0.52|2.39|0.59|2.39|0.59|2.3|0.5|0
1655165400000|2022-06-14 00:10:00|2.38|0.58|2.4|0.6|2.42|0.62|2.38|0.58|0
1655165700000|2022-06-14 00:15:00|2.41|0.61|2.33|0.53|2.42|0.62|2.31|0.51|0
1655166000000|2022-06-14 00:20:00|2.34|0.54|2.39|0.59|2.4|0.6|2.32|0.52|0
1655166300000|2022-06-14 00:25:00|2.38|0.58|2.41|0.61|2.42|0.62|2.38|0.58|0
1655166600000|2022-06-14 00:30:00|2.4|0.6|2.46|0.66|2.46|0.66|2.38|0.58|0
1655166900000|2022-06-14 00:35:00|2.47|0.67|2.5|0.7|2.52|0.72|2.46|0.66|0
1655167200000|2022-06-14 00:40:00|2.51|0.71|2.49|0.69|2.52|0.72|2.48|0.68|0
1655167500000|2022-06-14 00:45:00|2.48|0.68|2.45|0.65|2.49|0.69|2.45|0.65|0
1655167800000|2022-06-14 00:50:00|2.44|0.64|2.47|0.67|2.48|0.68|2.43|0.63|0
1655168100000|2022-06-14 00:55:00|2.48|0.68|2.48|0.68|2.49|0.69|2.44|0.64|0
1655168400000|2022-06-14 01:00:00|2.47|0.67|2.48|0.68|2.49|0.69|2.45|0.65|0
1655168700000|2022-06-14 01:05:00|2.49|0.69|2.43|0.63|2.49|0.69|2.43|0.63|0
1655169000000|2022-06-14 01:10:00|2.44|0.64|2.44|0.64|2.46|0.66|2.43|0.63|0
1655169300000|2022-06-14 01:15:00|2.45|0.65|2.42|0.62|2.46|0.66|2.42|0.62|0
1655169600000|2022-06-14 01:20:00|2.43|0.63|2.45|0.65|2.46|0.66|2.42|0.62|0
1655169900000|2022-06-14 01:25:00|2.46|0.66|2.39|0.59|2.46|0.66|2.39|0.59|0
1655170200000|2022-06-14 01:30:00|2.4|0.6|2.44|0.64|2.44|0.64|2.37|0.57|0
1655170500000|2022-06-14 01:35:00|2.43|0.63|2.43|0.63|2.46|0.66|2.42|0.62|0
1655170800000|2022-06-14 01:40:00|2.44|0.64|2.39|0.59|2.44|0.64|2.39|0.59|0
1655171100000|2022-06-14 01:45:00|2.38|0.58|2.36|0.56|2.38|0.58|2.34|0.54|0
1655171400000|2022-06-14 01:50:00|2.35|0.55|2.35|0.55|2.39|0.59|2.34|0.54|0
1655171700000|2022-06-14 01:55:00|2.34|0.54|2.35|0.55|2.36|0.56|2.32|0.52|0
1655172000000|2022-06-14 02:00:00|2.34|0.54|2.36|0.56|2.38|0.58|2.34|0.54|0
1655172300000|2022-06-14 02:05:00|2.37|0.57|2.42|0.62|2.42|0.62|2.35|0.55|0
1655172600000|2022-06-14 02:10:00|2.41|0.61|2.4|0.6|2.42|0.62|2.39|0.59|0
1655172900000|2022-06-14 02:15:00|2.41|0.61|2.38|0.58|2.42|0.62|2.38|0.58|0
1655173200000|2022-06-14 02:20:00|2.39|0.59|2.41|0.61|2.41|0.61|2.38|0.58|0
1655173500000|2022-06-14 02:25:00|2.4|0.6|2.4|0.6|2.41|0.61|2.38|0.58|0
1655173800000|2022-06-14 02:30:00|2.39|0.59|2.42|0.62|2.44|0.64|2.39|0.59|0
1655174100000|2022-06-14 02:35:00|2.43|0.63|2.43|0.63|2.44|0.64|2.42|0.62|0
1655174400000|2022-06-14 02:40:00|2.44|0.64|2.42|0.62|2.44|0.64|2.41|0.61|0
1655174700000|2022-06-14 02:45:00|2.43|0.63|2.42|0.62|2.44|0.64|2.41|0.61|0
1655175000000|2022-06-14 02:50:00|2.43|0.63|2.43|0.63|2.44|0.64|2.42|0.62|0
1655175300000|2022-06-14 02:55:00|2.44|0.64|2.45|0.65|2.46|0.66|2.43|0.63|0
1655175600000|2022-06-14 03:00:00|2.46|0.66|2.48|0.68|2.49|0.69|2.46|0.66|0
1655175900000|2022-06-14 03:05:00|2.49|0.69|2.47|0.67|2.49|0.69|2.46|0.66|0
1655176200000|2022-06-14 03:10:00|2.5|0.7|2.5|0.7|2.51|0.71|2.48|0.68|0
1655176500000|2022-06-14 03:15:00|2.49|0.69|2.48|0.68|2.5|0.7|2.48|0.68|0
1655176800000|2022-06-14 03:20:00|2.49|0.69|2.49|0.69|2.5|0.7|2.48|0.68|0
1655177100000|2022-06-14 03:25:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1655177400000|2022-06-14 03:30:00|2.5|0.7|2.54|0.74|2.56|0.76|2.49|0.69|0
1655177700000|2022-06-14 03:35:00|2.55|0.75|2.52|0.72|2.55|0.75|2.52|0.72|0
1655178000000|2022-06-14 03:40:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1655178300000|2022-06-14 03:45:00|2.53|0.73|2.52|0.72|2.54|0.74|2.51|0.71|0
1655178600000|2022-06-14 03:50:00|2.51|0.71|2.54|0.74|2.54|0.74|2.51|0.71|0
1655178900000|2022-06-14 03:55:00|2.53|0.73|2.53|0.73|2.55|0.75|2.52|0.72|0
1655179200000|2022-06-14 04:00:00|2.54|0.74|2.55|0.75|2.69|0.89|2.54|0.74|0
1655179500000|2022-06-14 04:05:00|2.56|0.76|2.58|0.78|2.58|0.78|2.55|0.75|0
1655179800000|2022-06-14 04:10:00|2.59|0.79|2.59|0.79|2.6|0.8|2.56|0.76|0
1655180100000|2022-06-14 04:15:00|2.6|0.8|2.6|0.8|2.62|0.82|2.58|0.78|0
1655180400000|2022-06-14 04:20:00|2.54|0.74|2.52|0.72|2.54|0.74|2.5|0.7|0
1655180700000|2022-06-14 04:25:00|2.51|0.71|2.53|0.73|2.53|0.73|2.49|0.69|0
1655181000000|2022-06-14 04:30:00|2.52|0.72|2.51|0.71|2.53|0.73|2.48|0.68|0
1655181300000|2022-06-14 04:35:00|2.5|0.7|2.49|0.69|2.51|0.71|2.47|0.67|0
1655181600000|2022-06-14 04:40:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1655181900000|2022-06-14 04:45:00|2.48|0.68|2.47|0.67|2.49|0.69|2.45|0.65|0
1655182200000|2022-06-14 04:50:00|2.46|0.66|2.49|0.69|2.5|0.7|2.45|0.65|0
1655182500000|2022-06-14 04:55:00|2.5|0.7|2.5|0.7|2.51|0.71|2.49|0.69|0
1655182800000|2022-06-14 05:00:00|2.49|0.69|2.53|0.73|2.54|0.74|2.49|0.69|0
1655183100000|2022-06-14 05:05:00|2.54|0.74|2.54|0.74|2.57|0.77|2.54|0.74|0
1655183400000|2022-06-14 05:10:00|2.55|0.75|2.53|0.73|2.57|0.77|2.52|0.72|0
1655183700000|2022-06-14 05:15:00|2.52|0.72|2.51|0.71|2.52|0.72|2.5|0.7|0
1655184000000|2022-06-14 05:20:00|2.5|0.7|2.51|0.71|2.52|0.72|2.5|0.7|0
1655184300000|2022-06-14 05:25:00|2.5|0.7|2.51|0.71|2.53|0.73|2.5|0.7|0
1655184600000|2022-06-14 05:30:00|2.5|0.7|2.49|0.69|2.54|0.74|2.48|0.68|0
1655184900000|2022-06-14 05:35:00|2.5|0.7|2.51|0.71|2.54|0.74|2.49|0.69|0
1655185200000|2022-06-14 05:40:00|2.52|0.72|2.57|0.77|2.59|0.79|2.52|0.72|0
1655185500000|2022-06-14 05:45:00|2.56|0.76|2.57|0.77|2.6|0.8|2.56|0.76|0
1655185800000|2022-06-14 05:50:00|2.56|0.76|2.62|0.82|2.62|0.82|2.56|0.76|0
1655186100000|2022-06-14 05:55:00|2.61|0.81|2.6|0.8|2.63|0.83|2.59|0.79|0
1655186400000|2022-06-14 06:00:00|2.59|0.79|2.65|0.85|2.67|0.87|2.57|0.77|0
1655186700000|2022-06-14 06:05:00|2.64|0.84|2.66|0.86|2.67|0.87|2.63|0.83|0
1655187000000|2022-06-14 06:10:00|2.67|0.87|2.67|0.87|2.68|0.88|2.64|0.84|0
1655187300000|2022-06-14 06:15:00|2.66|0.86|2.68|0.88|2.69|0.89|2.65|0.85|0
1655187600000|2022-06-14 06:20:00|2.69|0.89|2.64|0.84|2.69|0.89|2.64|0.84|0
1655187900000|2022-06-14 06:25:00|2.65|0.85|2.6|0.8|2.68|0.88|2.6|0.8|0
1655188200000|2022-06-14 06:30:00|2.61|0.81|2.26|0.46|2.86|1.06|2.24|0.44|0
1655188500000|2022-06-14 06:35:00|2.25|0.45|2.21|0.41|2.26|0.46|2.21|0.41|0
1655188800000|2022-06-14 06:40:00|2.22|0.42|2.23|0.43|2.24|0.44|2.22|0.42|0
1655189100000|2022-06-14 06:45:00|2.24|0.44|2.27|0.47|2.27|0.47|2.23|0.43|0
1655189400000|2022-06-14 06:50:00|2.26|0.46|2.25|0.45|2.26|0.46|2.24|0.44|0
1655189700000|2022-06-14 06:55:00|2.24|0.44|2.24|0.44|2.26|0.46|2.22|0.42|0
1655190000000|2022-06-14 07:00:00|2.22|0.42|2.21|0.41|2.24|0.44|2.2|0.4|0
1655190300000|2022-06-14 07:05:00|2.02|0.62|1.98|0.58|2.05|0.65|1.97|0.57|0
1655190600000|2022-06-14 07:10:00|1.97|0.57|1.93|0.53|2|0.6|1.93|0.53|0
1655190900000|2022-06-14 07:15:00|1.94|0.54|1.93|0.53|1.96|0.56|1.9|0.5|0
1655191200000|2022-06-14 07:20:00|1.94|0.54|2.01|0.61|2.03|0.63|1.88|0.48|0
1655191500000|2022-06-14 07:25:00|2.02|0.62|1.98|0.58|2.02|0.62|1.95|0.55|0
1655191800000|2022-06-14 07:30:00|1.97|0.57|2.03|0.63|2.04|0.64|1.94|0.54|0
1655192100000|2022-06-14 07:35:00|2.04|0.64|2.01|0.61|2.04|0.64|2|0.6|0
1655192400000|2022-06-14 07:40:00|2.02|0.62|2.08|0.68|2.08|0.68|2.01|0.61|0
1655192700000|2022-06-14 07:45:00|2.07|0.67|2.11|0.71|2.13|0.73|2.07|0.67|0
1655193000000|2022-06-14 07:50:00|2.1|0.7|2.1|0.7|2.15|0.75|2.09|0.69|0
1655193300000|2022-06-14 07:55:00|2.08|0.68|2.05|0.65|2.1|0.7|2.04|0.64|0
1655193600000|2022-06-14 08:00:00|2.03|0.63|2|0.6|2.07|0.67|1.96|0.56|0
1655193900000|2022-06-14 08:05:00|1.98|0.58|2.04|0.64|2.05|0.65|1.91|0.51|0
1655194200000|2022-06-14 08:10:00|2.03|0.63|2.06|0.66|2.09|0.69|2.02|0.62|0
1655194500000|2022-06-14 08:15:00|2.07|0.67|2.04|0.64|2.09|0.69|2.03|0.63|0
1655194800000|2022-06-14 08:20:00|2.03|0.63|2.07|0.67|2.08|0.68|2.03|0.63|0
1655195100000|2022-06-14 08:25:00|2.06|0.66|2.09|0.69|2.1|0.7|2.05|0.65|0
1655195400000|2022-06-14 08:30:00|2.08|0.68|2.1|0.7|2.1|0.7|2.03|0.63|0
1655195700000|2022-06-14 08:35:00|2.09|0.69|2.01|0.61|2.1|0.7|2.01|0.61|0
1655196000000|2022-06-14 08:40:00|2.02|0.62|2.04|0.64|2.05|0.65|1.97|0.57|0
1655196300000|2022-06-14 08:45:00|2.03|0.63|1.99|0.59|2.05|0.65|1.99|0.59|0
1655196600000|2022-06-14 08:50:00|2|0.6|1.96|0.56|2.01|0.61|1.96|0.56|0
1655196900000|2022-06-14 08:55:00|1.97|0.57|2.02|0.62|2.06|0.66|1.89|0.49|0
1655197200000|2022-06-14 09:00:00|2.01|0.61|2.03|0.63|2.05|0.65|1.99|0.59|0
1655197500000|2022-06-14 09:05:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1655197800000|2022-06-14 09:10:00|1.99|0.59|1.96|0.56|2.01|0.61|1.96|0.56|0
1655198100000|2022-06-14 09:15:00|1.97|0.57|2|0.6|2.01|0.61|1.95|0.55|0
1655198400000|2022-06-14 09:20:00|2.01|0.61|2.05|0.65|2.06|0.66|1.99|0.59|0
1655198700000|2022-06-14 09:25:00|2.04|0.64|1.97|0.57|2.04|0.64|1.97|0.57|0
1655199000000|2022-06-14 09:30:00|1.98|0.58|1.96|0.56|2|0.6|1.96|0.56|0
1655199300000|2022-06-14 09:35:00|1.97|0.57|2.01|0.61|2.04|0.64|1.96|0.56|0
1655199600000|2022-06-14 09:40:00|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1655199900000|2022-06-14 09:45:00|2.03|0.63|2.05|0.65|2.06|0.66|2.02|0.62|0
1655200200000|2022-06-14 09:50:00|2.04|0.64|2.02|0.62|2.05|0.65|2.01|0.61|0
1655200500000|2022-06-14 09:55:00|2.01|0.61|1.94|0.54|2.02|0.62|1.93|0.53|0
1655200800000|2022-06-14 10:00:00|1.93|0.53|1.85|0.45|1.94|0.54|1.84|0.44|0
1655201100000|2022-06-14 10:05:00|1.86|0.46|1.88|0.48|1.89|0.49|1.85|0.45|0
1655201400000|2022-06-14 10:10:00|1.87|0.47|1.84|0.44|1.87|0.47|1.83|0.43|0
1655201700000|2022-06-14 10:15:00|1.83|0.43|1.82|0.42|1.85|0.45|1.81|0.41|0
1655202000000|2022-06-14 10:20:00|1.81|0.41|1.83|0.43|1.86|0.46|1.8|0.4|0
1655202300000|2022-06-14 10:25:00|1.84|0.44|1.82|0.42|1.84|0.44|1.8|0.4|0
1655202600000|2022-06-14 10:30:00|1.81|0.41|1.9|0.5|1.9|0.5|1.8|0.4|0
1655202900000|2022-06-14 10:35:00|1.89|0.49|1.89|0.49|1.91|0.51|1.86|0.46|0
1655203200000|2022-06-14 10:40:00|1.88|0.48|1.91|0.51|1.91|0.51|1.86|0.46|0
1655203500000|2022-06-14 10:45:00|1.92|0.52|1.95|0.55|1.97|0.57|1.92|0.52|0
1655203800000|2022-06-14 10:50:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1655204100000|2022-06-14 10:55:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1655204400000|2022-06-14 11:00:00|1.9|0.5|1.9|0.5|1.91|0.51|1.87|0.47|0
1655204700000|2022-06-14 11:05:00|1.89|0.49|1.85|0.45|1.9|0.5|1.84|0.44|0
1655205000000|2022-06-14 11:10:00|1.84|0.44|1.95|0.55|1.96|0.56|1.84|0.44|0
1655205300000|2022-06-14 11:15:00|1.96|0.56|1.94|0.54|1.96|0.56|1.92|0.52|0
1655205600000|2022-06-14 11:20:00|1.96|0.56|1.96|0.56|1.98|0.58|1.95|0.55|0
1655205900000|2022-06-14 11:25:00|1.97|0.57|1.94|0.54|1.97|0.57|1.94|0.54|0
1655206200000|2022-06-14 11:30:00|1.93|0.53|1.92|0.52|1.97|0.57|1.91|0.51|0
1655206500000|2022-06-14 11:35:00|1.91|0.51|1.9|0.5|1.91|0.51|1.88|0.48|0
1655206800000|2022-06-14 11:40:00|1.91|0.51|1.87|0.47|1.91|0.51|1.87|0.47|0
1655207100000|2022-06-14 11:45:00|1.88|0.48|1.89|0.49|1.9|0.5|1.85|0.45|0
1655207400000|2022-06-14 11:50:00|1.9|0.5|1.86|0.46|1.91|0.51|1.86|0.46|0
1655207700000|2022-06-14 11:55:00|1.87|0.47|1.84|0.44|1.88|0.48|1.83|0.43|0
1655208000000|2022-06-14 12:00:00|1.85|0.45|1.93|0.53|1.97|0.57|1.84|0.44|0
1655208300000|2022-06-14 12:05:00|1.94|0.54|1.9|0.5|1.95|0.55|1.9|0.5|0
1655208600000|2022-06-14 12:10:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1655208900000|2022-06-14 12:15:00|1.9|0.5|1.91|0.51|1.93|0.53|1.89|0.49|0
1655209200000|2022-06-14 12:20:00|1.92|0.52|1.94|0.54|1.95|0.55|1.91|0.51|0
1655209500000|2022-06-14 12:25:00|1.93|0.53|1.9|0.5|1.95|0.55|1.9|0.5|0
1655209800000|2022-06-14 12:30:00|1.91|0.51|2.03|0.63|2.03|0.63|1.91|0.51|0
1655210100000|2022-06-14 12:35:00|2.02|0.62|2.03|0.63|2.03|0.63|1.99|0.59|0
1655210400000|2022-06-14 12:40:00|2.04|0.64|2.09|0.69|2.15|0.75|2.03|0.63|0
1655210700000|2022-06-14 12:45:00|2.08|0.68|1.99|0.59|2.09|0.69|1.99|0.59|0
1655211000000|2022-06-14 12:50:00|2|0.6|1.98|0.58|2.02|0.62|1.98|0.58|0
1655211300000|2022-06-14 12:55:00|1.99|0.59|1.99|0.59|2.03|0.63|1.98|0.58|0
1655211600000|2022-06-14 13:00:00|1.98|0.58|2.04|0.64|2.04|0.64|1.98|0.58|0
1655211900000|2022-06-14 13:05:00|2.03|0.63|1.98|0.58|2.03|0.63|1.95|0.55|0
1655212200000|2022-06-14 13:10:00|1.97|0.57|1.97|0.57|2|0.6|1.96|0.56|0
1655212500000|2022-06-14 13:15:00|1.98|0.58|2.05|0.65|2.07|0.67|1.98|0.58|0
1655212800000|2022-06-14 13:20:00|2.04|0.64|2.1|0.7|2.11|0.71|2.04|0.64|0
1655213100000|2022-06-14 13:25:00|2.09|0.69|1.97|0.57|2.09|0.69|1.97|0.57|0
1655213400000|2022-06-14 13:30:00|1.96|0.56|1.94|0.54|1.99|0.59|1.87|0.47|0
1655213700000|2022-06-14 13:35:00|1.95|0.55|1.91|0.51|1.98|0.58|1.9|0.5|0
1655214000000|2022-06-14 13:40:00|1.89|0.49|1.75|0.35|1.89|0.49|1.75|0.35|0
1655214300000|2022-06-14 13:45:00|1.7|0.3|1.8|0.4|1.85|0.45|1.7|0.3|0
1655214600000|2022-06-14 13:50:00|1.79|0.39|1.94|0.54|1.94|0.54|1.72|0.32|0
1655214900000|2022-06-14 13:55:00|1.95|0.55|1.83|0.43|1.97|0.57|1.75|0.35|0
1655215200000|2022-06-14 14:00:00|1.82|0.42|1.76|0.36|1.86|0.46|1.76|0.36|0
1655215500000|2022-06-14 14:05:00|1.77|0.37|1.7|0.3|1.8|0.4|1.69|0.29|0
1655215800000|2022-06-14 14:10:00|1.71|0.31|1.65|0.25|1.72|0.32|1.63|0.23|0
1655216100000|2022-06-14 14:15:00|1.64|0.24|1.61|0.21|1.66|0.26|1.61|0.21|0
1655216400000|2022-06-14 14:20:00|1.6|0.2|1.56|0.16|1.6|0.2|1.44|0.04|0
1655216700000|2022-06-14 14:25:00|1.55|0.15|1.54|0.14|1.58|0.18|1.52|0.12|0
1655217000000|2022-06-14 14:30:00|1.53|0.13|1.57|0.17|1.59|0.19|1.51|0.11|0
1655217300000|2022-06-14 14:35:00|1.56|0.16|1.55|0.15|1.59|0.19|1.53|0.13|0
1655217600000|2022-06-14 14:40:00|1.54|0.14|1.49|0.09|1.55|0.15|1.47|0.07|0
1655217900000|2022-06-14 14:45:00|1.51|0.11|1.59|0.19|1.59|0.19|1.46|0.06|0
1655218200000|2022-06-14 14:50:00|1.58|0.18|1.5|0.1|1.66|0.26|1.49|0.09|0
1655218500000|2022-06-14 14:55:00|1.49|0.09|1.49|0.09|1.53|0.13|1.48|0.08|0
1655218800000|2022-06-14 15:00:00|1.48|0.08|1.5|0.1|1.54|0.14|1.48|0.08|0
1655219100000|2022-06-14 15:05:00|1.51|0.11|1.42|0.02|1.51|0.11|1.42|0.02|0
1655219400000|2022-06-14 15:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655219700000|2022-06-14 15:15:00|1.41|0.01|1.56|0.16|1.58|0.18|1.4|0|0
1655220000000|2022-06-14 15:20:00|1.55|0.15|1.6|0.2|1.6|0.2|1.51|0.11|0
1655220300000|2022-06-14 15:25:00|1.61|0.21|1.58|0.18|1.64|0.24|1.58|0.18|0
1655220600000|2022-06-14 15:30:00|1.57|0.17|1.62|0.22|1.63|0.23|1.53|0.13|0
1655220900000|2022-06-14 15:35:00|1.63|0.23|1.59|0.19|1.7|0.3|1.58|0.18|0
1655221200000|2022-06-14 15:40:00|1.58|0.18|1.64|0.24|1.65|0.25|1.57|0.17|0
1655221500000|2022-06-14 15:45:00|1.65|0.25|1.59|0.19|1.66|0.26|1.58|0.18|0
1655221800000|2022-06-14 15:50:00|1.58|0.18|1.61|0.21|1.62|0.22|1.56|0.16|0
1655222100000|2022-06-14 15:55:00|1.6|0.2|1.64|0.24|1.66|0.26|1.6|0.2|0
1655222400000|2022-06-14 16:00:00|1.62|0.22|1.55|0.15|1.62|0.22|1.53|0.13|0
1655222700000|2022-06-14 16:05:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1655223000000|2022-06-14 16:10:00|1.54|0.14|1.41|0.01|1.56|0.16|1.41|0.01|0
1655223300000|2022-06-14 16:15:00|1.4|0|1.47|0.07|1.48|0.08|1.4|0|0
1655223600000|2022-06-14 16:20:00|1.48|0.08|1.45|0.05|1.49|0.09|1.42|0.02|0
1655223900000|2022-06-14 16:25:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1655224200000|2022-06-14 16:30:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1655224500000|2022-06-14 16:35:00|1.4|0|1.4|0|1.42|0.02|1.4|0|0
1655224800000|2022-06-14 16:40:00|1.41|0.01|1.49|0.09|1.51|0.11|1.4|0|0
1655225100000|2022-06-14 16:45:00|1.5|0.1|1.51|0.11|1.51|0.11|1.48|0.08|0
1655225400000|2022-06-14 16:50:00|1.5|0.1|1.51|0.11|1.53|0.13|1.48|0.08|0
1655225700000|2022-06-14 16:55:00|1.52|0.12|1.56|0.16|1.56|0.16|1.52|0.12|0
1655226000000|2022-06-14 17:00:00|1.57|0.17|1.56|0.16|1.59|0.19|1.52|0.12|0
1655226300000|2022-06-14 17:05:00|1.55|0.15|1.62|0.22|1.63|0.23|1.54|0.14|0
1655226600000|2022-06-14 17:10:00|1.63|0.23|1.6|0.2|1.63|0.23|1.59|0.19|0
1655226900000|2022-06-14 17:15:00|1.61|0.21|1.71|0.31|1.72|0.32|1.6|0.2|0
1655227200000|2022-06-14 17:20:00|1.72|0.32|1.7|0.3|1.76|0.36|1.7|0.3|0
1655227500000|2022-06-14 17:25:00|1.69|0.29|1.62|0.22|1.69|0.29|1.62|0.22|0
1655227800000|2022-06-14 17:30:00|1.61|0.21|1.57|0.17|1.63|0.23|1.57|0.17|0
1655228100000|2022-06-14 17:35:00|1.58|0.18|1.53|0.13|1.58|0.18|1.53|0.13|0
1655228400000|2022-06-14 17:40:00|1.52|0.12|1.4|0|1.54|0.14|1.4|0|0
1655228700000|2022-06-14 17:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655229000000|2022-06-14 17:50:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1655229300000|2022-06-14 17:55:00|1.4|0|1.4|0|1.42|0.02|1.4|0|0
1655229600000|2022-06-14 18:00:00|1.41|0.01|1.48|0.08|1.5|0.1|1.4|0|0
1655229900000|2022-06-14 18:05:00|1.49|0.09|1.53|0.13|1.55|0.15|1.48|0.08|0
1655230200000|2022-06-14 18:10:00|1.52|0.12|1.47|0.07|1.52|0.12|1.46|0.06|0
1655230500000|2022-06-14 18:15:00|1.48|0.08|1.49|0.09|1.49|0.09|1.46|0.06|0
1655230800000|2022-06-14 18:20:00|1.48|0.08|1.49|0.09|1.52|0.12|1.48|0.08|0
1655231100000|2022-06-14 18:25:00|1.48|0.08|1.49|0.09|1.5|0.1|1.46|0.06|0
1655231400000|2022-06-14 18:30:00|1.48|0.08|1.48|0.08|1.49|0.09|1.44|0.04|0
1655231700000|2022-06-14 18:35:00|1.49|0.09|1.49|0.09|1.51|0.11|1.47|0.07|0
1655232000000|2022-06-14 18:40:00|1.5|0.1|1.43|0.03|1.5|0.1|1.43|0.03|0
1655232300000|2022-06-14 18:45:00|1.44|0.04|1.4|0|1.45|0.05|1.4|0|0
1655232600000|2022-06-14 18:50:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1655232900000|2022-06-14 18:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655234700000|2022-06-14 19:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1655235000000|2022-06-14 19:30:00|1.4|0|1.45|0.05|1.49|0.09|1.4|0|0
1655235300000|2022-06-14 19:35:00|1.46|0.06|1.53|0.13|1.56|0.16|1.45|0.05|0
1655235600000|2022-06-14 19:40:00|1.54|0.14|1.42|0.02|1.56|0.16|1.42|0.02|0
1655235900000|2022-06-14 19:45:00|1.43|0.03|1.49|0.09|1.51|0.11|1.42|0.02|0
1655236200000|2022-06-14 19:50:00|1.48|0.08|1.42|0.02|1.48|0.08|1.4|0|0
1655236500000|2022-06-14 19:55:00|1.43|0.03|1.42|0.02|1.44|0.04|1.4|0|0
1655236800000|2022-06-14 20:00:00|1.43|0.03|1.4|0|1.45|0.05|1.4|0|0
1655237100000|2022-06-14 20:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655237400000|2022-06-14 20:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655237700000|2022-06-14 20:15:00|1.8||1.8||1.8||1.8||0
1655245800000|2022-06-14 22:30:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1655246100000|2022-06-14 22:35:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1655246400000|2022-06-14 22:40:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1655246700000|2022-06-14 22:45:00|1.83|0.03|1.82|0.02|1.83|0.03|1.82|0.02|0
1655247000000|2022-06-14 22:50:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1655249100000|2022-06-14 23:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1655249400000|2022-06-14 23:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1655249700000|2022-06-14 23:35:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1655250000000|2022-06-14 23:40:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1655250300000|2022-06-14 23:45:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1655250600000|2022-06-14 23:50:00|1.85|0.05|1.87|0.07|1.87|0.07|1.84|0.04|0
1655250900000|2022-06-14 23:55:00|1.88|0.08|1.88|0.08|1.91|0.11|1.88|0.08|0
1655251200000|2022-06-15 00:00:00|1.87|0.07|1.88|0.08|1.89|0.09|1.87|0.07|0
1655251500000|2022-06-15 00:05:00|1.87|0.07|1.86|0.06|1.88|0.08|1.85|0.05|0
1655251800000|2022-06-15 00:10:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1655252100000|2022-06-15 00:15:00|1.85|0.05|1.87|0.07|1.88|0.08|1.84|0.04|0
1655252400000|2022-06-15 00:20:00|1.88|0.08|1.89|0.09|1.89|0.09|1.8|0|0
1655252700000|2022-06-15 00:25:00|1.88|0.08|1.87|0.07|1.89|0.09|1.86|0.06|0
1655253000000|2022-06-15 00:30:00|1.86|0.06|1.88|0.08|1.89|0.09|1.86|0.06|0
1655253300000|2022-06-15 00:35:00|1.87|0.07|1.88|0.08|1.89|0.09|1.86|0.06|0
1655253600000|2022-06-15 00:40:00|1.89|0.09|1.87|0.07|1.89|0.09|1.86|0.06|0
1655253900000|2022-06-15 00:45:00|1.86|0.06|1.86|0.06|1.87|0.07|1.85|0.05|0
1655254200000|2022-06-15 00:50:00|1.85|0.05|1.84|0.04|1.85|0.05|1.82|0.02|0
1655254500000|2022-06-15 00:55:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1655254800000|2022-06-15 01:00:00|1.86|0.06|1.88|0.08|1.89|0.09|1.86|0.06|0
1655255100000|2022-06-15 01:05:00|1.87|0.07|1.87|0.07|1.88|0.08|1.84|0.04|0
1655255400000|2022-06-15 01:10:00|1.88|0.08|1.86|0.06|1.89|0.09|1.86|0.06|0
1655255700000|2022-06-15 01:15:00|1.85|0.05|1.88|0.08|1.88|0.08|1.85|0.05|0
1655256000000|2022-06-15 01:20:00|1.87|0.07|1.9|0.1|1.9|0.1|1.86|0.06|0
1655256300000|2022-06-15 01:25:00|1.91|0.11|1.9|0.1|1.93|0.13|1.89|0.09|0
1655256600000|2022-06-15 01:30:00|1.91|0.11|1.92|0.12|1.92|0.12|1.89|0.09|0
1655256900000|2022-06-15 01:35:00|1.91|0.11|1.91|0.11|1.92|0.12|1.89|0.09|0
1655257200000|2022-06-15 01:40:00|1.92|0.12|1.93|0.13|1.93|0.13|1.91|0.11|0
1655257500000|2022-06-15 01:45:00|1.92|0.12|2.06|0.26|2.1|0.3|1.91|0.11|0
1655257800000|2022-06-15 01:50:00|2.07|0.27|2.01|0.21|2.07|0.27|2.01|0.21|0
1655258100000|2022-06-15 01:55:00|2.02|0.22|2.02|0.22|2.03|0.23|2.01|0.21|0
1655258400000|2022-06-15 02:00:00|2.03|0.23|2.04|0.24|2.05|0.25|2.02|0.22|0
1655258700000|2022-06-15 02:05:00|2.03|0.23|2|0.2|2.04|0.24|1.98|0.18|0
1655259000000|2022-06-15 02:10:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1655259300000|2022-06-15 02:15:00|1.99|0.19|2|0.2|2.01|0.21|1.98|0.18|0
1655259600000|2022-06-15 02:20:00|2.01|0.21|2.01|0.21|2.02|0.22|1.99|0.19|0
1655259900000|2022-06-15 02:25:00|2|0.2|1.98|0.18|2.01|0.21|1.98|0.18|0
1655260200000|2022-06-15 02:30:00|1.99|0.19|2|0.2|2|0.2|1.98|0.18|0
1655260500000|2022-06-15 02:35:00|2.01|0.21|2.02|0.22|2.02|0.22|2|0.2|0
1655260800000|2022-06-15 02:40:00|2.01|0.21|2.03|0.23|2.03|0.23|2.01|0.21|0
1655261100000|2022-06-15 02:45:00|2.02|0.22|2|0.2|2.03|0.23|2|0.2|0
1655261400000|2022-06-15 02:50:00|1.99|0.19|2|0.2|2.01|0.21|1.99|0.19|0
1655261700000|2022-06-15 02:55:00|2.01|0.21|2|0.2|2.02|0.22|1.99|0.19|0
1655262000000|2022-06-15 03:00:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1655262300000|2022-06-15 03:05:00|2.01|0.21|2|0.2|2.02|0.22|2|0.2|0
1655262600000|2022-06-15 03:10:00|2.01|0.21|2.02|0.22|2.02|0.22|2|0.2|0
1655262900000|2022-06-15 03:15:00|2.03|0.23|2.01|0.21|2.03|0.23|2|0.2|0
1655263200000|2022-06-15 03:20:00|2|0.2|2|0.2|2.01|0.21|1.99|0.19|0
1655263500000|2022-06-15 03:25:00|1.99|0.19|2|0.2|2|0.2|1.98|0.18|0
1655263800000|2022-06-15 03:30:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1655264100000|2022-06-15 03:35:00|1.98|0.18|1.97|0.17|1.99|0.19|1.96|0.16|0
1655264400000|2022-06-15 03:40:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1655264700000|2022-06-15 03:45:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1655265000000|2022-06-15 03:50:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1655265300000|2022-06-15 03:55:00|1.96|0.16|1.94|0.14|1.96|0.16|1.93|0.13|0
1655265600000|2022-06-15 04:00:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1655265900000|2022-06-15 04:05:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1655266200000|2022-06-15 04:10:00|1.94|0.14|1.93|0.13|1.94|0.14|1.93|0.13|0
1655266500000|2022-06-15 04:15:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1655266800000|2022-06-15 04:20:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1655267100000|2022-06-15 04:25:00|1.94|0.14|1.93|0.13|1.95|0.15|1.93|0.13|0
1655267400000|2022-06-15 04:30:00|1.92|0.12|1.91|0.11|1.92|0.12|1.9|0.1|0
1655267700000|2022-06-15 04:35:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1655268000000|2022-06-15 04:40:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1655268300000|2022-06-15 04:45:00|1.91|0.11|1.91|0.11|1.92|0.12|1.9|0.1|0
1655268600000|2022-06-15 04:50:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1655268900000|2022-06-15 04:55:00|1.88|0.08|1.87|0.07|1.89|0.09|1.86|0.06|0
1655269200000|2022-06-15 05:00:00|1.88|0.08|1.87|0.07|1.89|0.09|1.86|0.06|0
1655269500000|2022-06-15 05:05:00|1.86|0.06|1.87|0.07|1.88|0.08|1.85|0.05|0
1655269800000|2022-06-15 05:10:00|1.88|0.08|1.86|0.06|1.88|0.08|1.85|0.05|0
1655270100000|2022-06-15 05:15:00|1.87|0.07|1.88|0.08|1.88|0.08|1.86|0.06|0
1655270400000|2022-06-15 05:20:00|1.87|0.07|1.84|0.04|1.88|0.08|1.84|0.04|0
1655270700000|2022-06-15 05:25:00|1.83|0.03|1.84|0.04|1.84|0.04|1.82|0.02|0
1655271000000|2022-06-15 05:30:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1655271300000|2022-06-15 05:35:00|1.84|0.04|1.86|0.06|1.86|0.06|1.83|0.03|0
1655271600000|2022-06-15 05:40:00|1.85|0.05|1.87|0.07|1.87|0.07|1.84|0.04|0
1655271900000|2022-06-15 05:45:00|1.86|0.06|1.91|0.11|1.91|0.11|1.86|0.06|0
1655272200000|2022-06-15 05:50:00|1.9|0.1|1.94|0.14|1.95|0.15|1.9|0.1|0
1655272500000|2022-06-15 05:55:00|1.95|0.15|1.92|0.12|1.97|0.17|1.92|0.12|0
1655272800000|2022-06-15 06:00:00|1.91|0.11|1.91|0.11|1.95|0.15|1.89|0.09|0
1655273100000|2022-06-15 06:05:00|1.92|0.12|1.97|0.17|1.97|0.17|1.92|0.12|0
1655273400000|2022-06-15 06:10:00|1.96|0.16|1.94|0.14|1.97|0.17|1.94|0.14|0
1655273700000|2022-06-15 06:15:00|1.93|0.13|1.94|0.14|1.95|0.15|1.91|0.11|0
1655274000000|2022-06-15 06:20:00|1.95|0.15|1.98|0.18|1.99|0.19|1.94|0.14|0
1655274300000|2022-06-15 06:25:00|1.97|0.17|1.97|0.17|1.99|0.19|1.95|0.15|0
1655274600000|2022-06-15 06:30:00|1.98|0.18|1.95|0.15|1.98|0.18|1.94|0.14|0
1655274900000|2022-06-15 06:35:00|1.96|0.16|1.96|0.16|1.97|0.17|1.95|0.15|0
1655275200000|2022-06-15 06:40:00|1.97|0.17|1.97|0.17|1.97|0.17|1.95|0.15|0
1655275500000|2022-06-15 06:45:00|1.96|0.16|1.93|0.13|1.97|0.17|1.93|0.13|0
1655275800000|2022-06-15 06:50:00|1.94|0.14|1.95|0.15|1.95|0.15|1.92|0.12|0
1655276100000|2022-06-15 06:55:00|1.96|0.16|1.86|0.06|2|0.2|1.85|0.05|0
1655276400000|2022-06-15 07:00:00|1.87|0.07|1.86|0.06|1.9|0.1|1.85|0.05|0
1655276700000|2022-06-15 07:05:00|1.65|0.25|1.63|0.23|1.66|0.26|1.62|0.22|0
1655277000000|2022-06-15 07:10:00|1.64|0.24|1.61|0.21|1.65|0.25|1.61|0.21|0
1655277300000|2022-06-15 07:15:00|1.62|0.22|1.66|0.26|1.67|0.27|1.61|0.21|0
1655277600000|2022-06-15 07:20:00|1.65|0.25|1.62|0.22|1.65|0.25|1.61|0.21|0
1655277900000|2022-06-15 07:25:00|1.61|0.21|1.64|0.24|1.64|0.24|1.6|0.2|0
1655278200000|2022-06-15 07:30:00|1.63|0.23|1.67|0.27|1.68|0.28|1.61|0.21|0
1655278500000|2022-06-15 07:35:00|1.68|0.28|1.7|0.3|1.71|0.31|1.67|0.27|0
1655278800000|2022-06-15 07:40:00|1.69|0.29|1.69|0.29|1.72|0.32|1.67|0.27|0
1655279100000|2022-06-15 07:45:00|1.68|0.28|1.63|0.23|1.68|0.28|1.59|0.19|0
1655279400000|2022-06-15 07:50:00|1.62|0.22|1.68|0.28|1.7|0.3|1.62|0.22|0
1655279700000|2022-06-15 07:55:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1655280000000|2022-06-15 08:00:00|1.7|0.3|1.68|0.28|1.73|0.33|1.68|0.28|0
1655280300000|2022-06-15 08:05:00|1.69|0.29|1.74|0.34|1.76|0.36|1.68|0.28|0
1655280600000|2022-06-15 08:10:00|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1655280900000|2022-06-15 08:15:00|1.74|0.34|1.76|0.36|1.77|0.37|1.73|0.33|0
1655281200000|2022-06-15 08:20:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1655281500000|2022-06-15 08:25:00|1.77|0.37|1.77|0.37|1.83|0.43|1.77|0.37|0
1655281800000|2022-06-15 08:30:00|1.78|0.38|1.8|0.4|1.8|0.4|1.77|0.37|0
1655282100000|2022-06-15 08:35:00|1.79|0.39|1.79|0.39|1.8|0.4|1.77|0.37|0
1655282400000|2022-06-15 08:40:00|1.8|0.4|1.76|0.36|1.81|0.41|1.76|0.36|0
1655282700000|2022-06-15 08:45:00|1.77|0.37|1.72|0.32|1.77|0.37|1.71|0.31|0
1655283000000|2022-06-15 08:50:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1655283300000|2022-06-15 08:55:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1655283600000|2022-06-15 09:00:00|1.71|0.31|1.64|0.24|1.71|0.31|1.64|0.24|0
1655283900000|2022-06-15 09:05:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1655284200000|2022-06-15 09:10:00|1.64|0.24|1.63|0.23|1.65|0.25|1.62|0.22|0
1655284500000|2022-06-15 09:15:00|1.64|0.24|1.64|0.24|1.66|0.26|1.63|0.23|0
1655284800000|2022-06-15 09:20:00|1.65|0.25|1.63|0.23|1.65|0.25|1.62|0.22|0
1655285100000|2022-06-15 09:25:00|1.64|0.24|1.66|0.26|1.66|0.26|1.63|0.23|0
1655285400000|2022-06-15 09:30:00|1.65|0.25|1.68|0.28|1.69|0.29|1.65|0.25|0
1655285700000|2022-06-15 09:35:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1655286000000|2022-06-15 09:40:00|1.65|0.25|1.69|0.29|1.7|0.3|1.64|0.24|0
1655286300000|2022-06-15 09:45:00|1.7|0.3|1.67|0.27|1.7|0.3|1.66|0.26|0
1655286600000|2022-06-15 09:50:00|1.68|0.28|1.65|0.25|1.68|0.28|1.65|0.25|0
1655286900000|2022-06-15 09:55:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1655287200000|2022-06-15 10:00:00|1.67|0.27|1.66|0.26|1.68|0.28|1.65|0.25|0
1655287500000|2022-06-15 10:05:00|1.65|0.25|1.65|0.25|1.66|0.26|1.63|0.23|0
1655287800000|2022-06-15 10:10:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1655288100000|2022-06-15 10:15:00|1.67|0.27|1.67|0.27|1.67|0.27|1.64|0.24|0
1655288400000|2022-06-15 10:20:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1655288700000|2022-06-15 10:25:00|1.65|0.25|1.62|0.22|1.65|0.25|1.61|0.21|0
1655289000000|2022-06-15 10:30:00|1.63|0.23|1.6|0.2|1.65|0.25|1.6|0.2|0
1655289300000|2022-06-15 10:35:00|1.61|0.21|1.64|0.24|1.67|0.27|1.61|0.21|0
1655289600000|2022-06-15 10:40:00|1.65|0.25|1.65|0.25|1.65|0.25|1.63|0.23|0
1655289900000|2022-06-15 10:45:00|1.64|0.24|1.76|0.36|1.78|0.38|1.63|0.23|0
1655290200000|2022-06-15 10:50:00|1.75|0.35|1.75|0.35|1.77|0.37|1.74|0.34|0
1655290500000|2022-06-15 10:55:00|1.74|0.34|1.74|0.34|1.77|0.37|1.74|0.34|0
1655290800000|2022-06-15 11:00:00|1.75|0.35|1.72|0.32|1.77|0.37|1.72|0.32|0
1655291100000|2022-06-15 11:05:00|1.71|0.31|1.75|0.35|1.75|0.35|1.71|0.31|0
1655291400000|2022-06-15 11:10:00|1.74|0.34|1.77|0.37|1.77|0.37|1.74|0.34|0
1655291700000|2022-06-15 11:15:00|1.78|0.38|1.79|0.39|1.81|0.41|1.78|0.38|0
1655292000000|2022-06-15 11:20:00|1.8|0.4|1.83|0.43|1.83|0.43|1.79|0.39|0
1655292300000|2022-06-15 11:25:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1655292600000|2022-06-15 11:30:00|1.85|0.45|1.9|0.5|1.9|0.5|1.85|0.45|0
1655292900000|2022-06-15 11:35:00|1.89|0.49|1.85|0.45|1.9|0.5|1.84|0.44|0
1655293200000|2022-06-15 11:40:00|1.84|0.44|1.85|0.45|1.87|0.47|1.84|0.44|0
1655293500000|2022-06-15 11:45:00|1.84|0.44|1.82|0.42|1.85|0.45|1.81|0.41|0
1655293800000|2022-06-15 11:50:00|1.83|0.43|1.91|0.51|1.94|0.54|1.82|0.42|0
1655294100000|2022-06-15 11:55:00|1.94|0.54|1.92|0.52|1.96|0.56|1.9|0.5|0
1655294400000|2022-06-15 12:00:00|1.91|0.51|1.91|0.51|1.93|0.53|1.87|0.47|0
1655294700000|2022-06-15 12:05:00|1.92|0.52|1.87|0.47|1.93|0.53|1.87|0.47|0
1655295000000|2022-06-15 12:10:00|1.88|0.48|1.84|0.44|1.89|0.49|1.8|0.4|0
1655295300000|2022-06-15 12:15:00|1.85|0.45|1.81|0.41|1.85|0.45|1.8|0.4|0
1655295600000|2022-06-15 12:20:00|1.82|0.42|1.85|0.45|1.87|0.47|1.81|0.41|0
1655295900000|2022-06-15 12:25:00|1.86|0.46|1.83|0.43|1.86|0.46|1.82|0.42|0
1655296200000|2022-06-15 12:30:00|1.82|0.42|1.86|0.46|1.9|0.5|1.8|0.4|0
1655296500000|2022-06-15 12:35:00|1.85|0.45|1.86|0.46|1.88|0.48|1.84|0.44|0
1655296800000|2022-06-15 12:40:00|1.85|0.45|1.88|0.48|1.89|0.49|1.82|0.42|0
1655297100000|2022-06-15 12:45:00|1.89|0.49|1.95|0.55|1.96|0.56|1.88|0.48|0
1655297400000|2022-06-15 12:50:00|1.96|0.56|1.91|0.51|1.97|0.57|1.91|0.51|0
1655297700000|2022-06-15 12:55:00|1.9|0.5|1.91|0.51|1.92|0.52|1.88|0.48|0
1655298000000|2022-06-15 13:00:00|1.92|0.52|1.87|0.47|1.94|0.54|1.87|0.47|0
1655298300000|2022-06-15 13:05:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1655298600000|2022-06-15 13:10:00|1.84|0.44|1.88|0.48|1.89|0.49|1.82|0.42|0
1655298900000|2022-06-15 13:15:00|1.89|0.49|1.89|0.49|1.9|0.5|1.84|0.44|0
1655299200000|2022-06-15 13:20:00|1.9|0.5|1.87|0.47|1.9|0.5|1.87|0.47|0
1655299500000|2022-06-15 13:25:00|1.88|0.48|1.87|0.47|1.89|0.49|1.86|0.46|0
1655299800000|2022-06-15 13:30:00|1.88|0.48|1.76|0.36|1.94|0.54|1.73|0.33|0
1655300100000|2022-06-15 13:35:00|1.77|0.37|1.76|0.36|1.8|0.4|1.7|0.3|0
1655300400000|2022-06-15 13:40:00|1.77|0.37|1.72|0.32|1.9|0.5|1.7|0.3|0
1655300700000|2022-06-15 13:45:00|1.73|0.33|1.75|0.35|1.77|0.37|1.72|0.32|0
1655301000000|2022-06-15 13:50:00|1.76|0.36|1.62|0.22|1.77|0.37|1.62|0.22|0
1655301300000|2022-06-15 13:55:00|1.63|0.23|1.65|0.25|1.69|0.29|1.63|0.23|0
1655301600000|2022-06-15 14:00:00|1.64|0.24|1.71|0.31|1.71|0.31|1.63|0.23|0
1655301900000|2022-06-15 14:05:00|1.7|0.3|1.69|0.29|1.73|0.33|1.69|0.29|0
1655302200000|2022-06-15 14:10:00|1.7|0.3|1.66|0.26|1.72|0.32|1.66|0.26|0
1655302500000|2022-06-15 14:15:00|1.65|0.25|1.64|0.24|1.69|0.29|1.63|0.23|0
1655302800000|2022-06-15 14:20:00|1.65|0.25|1.64|0.24|1.65|0.25|1.61|0.21|0
1655303100000|2022-06-15 14:25:00|1.65|0.25|1.65|0.25|1.66|0.26|1.62|0.22|0
1655303400000|2022-06-15 14:30:00|1.64|0.24|1.6|0.2|1.65|0.25|1.57|0.17|0
1655303700000|2022-06-15 14:35:00|1.61|0.21|1.59|0.19|1.62|0.22|1.58|0.18|0
1655304000000|2022-06-15 14:40:00|1.58|0.18|1.57|0.17|1.6|0.2|1.56|0.16|0
1655304300000|2022-06-15 14:45:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1655304600000|2022-06-15 14:50:00|1.55|0.15|1.49|0.09|1.56|0.16|1.49|0.09|0
1655304900000|2022-06-15 14:55:00|1.5|0.1|1.67|0.27|1.67|0.27|1.48|0.08|0
1655305200000|2022-06-15 15:00:00|1.66|0.26|1.66|0.26|1.69|0.29|1.65|0.25|0
1655305500000|2022-06-15 15:05:00|1.67|0.27|1.64|0.24|1.68|0.28|1.63|0.23|0
1655305800000|2022-06-15 15:10:00|1.63|0.23|1.59|0.19|1.65|0.25|1.59|0.19|0
1655306100000|2022-06-15 15:15:00|1.58|0.18|1.6|0.2|1.62|0.22|1.58|0.18|0
1655306400000|2022-06-15 15:20:00|1.59|0.19|1.65|0.25|1.66|0.26|1.57|0.17|0
1655306700000|2022-06-15 15:25:00|1.64|0.24|1.71|0.31|1.71|0.31|1.63|0.23|0
1655307000000|2022-06-15 15:30:00|1.7|0.3|1.69|0.29|1.72|0.32|1.68|0.28|0
1655307300000|2022-06-15 15:35:00|1.7|0.3|1.74|0.34|1.76|0.36|1.69|0.29|0
1655307600000|2022-06-15 15:40:00|1.73|0.33|1.65|0.25|1.75|0.35|1.64|0.24|0
1655307900000|2022-06-15 15:45:00|1.64|0.24|1.56|0.16|1.68|0.28|1.56|0.16|0
1655308200000|2022-06-15 15:50:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1655308500000|2022-06-15 15:55:00|1.57|0.17|1.52|0.12|1.61|0.21|1.52|0.12|0
1655308800000|2022-06-15 16:00:00|1.53|0.13|1.5|0.1|1.54|0.14|1.49|0.09|0
1655309100000|2022-06-15 16:05:00|1.49|0.09|1.48|0.08|1.49|0.09|1.46|0.06|0
1655309400000|2022-06-15 16:10:00|1.47|0.07|1.55|0.15|1.55|0.15|1.47|0.07|0
1655309700000|2022-06-15 16:15:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1655310000000|2022-06-15 16:20:00|1.57|0.17|1.62|0.22|1.62|0.22|1.54|0.14|0
1655310300000|2022-06-15 16:25:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1655310600000|2022-06-15 16:30:00|1.6|0.2|1.6|0.2|1.63|0.23|1.59|0.19|0
1655310900000|2022-06-15 16:35:00|1.61|0.21|1.57|0.17|1.61|0.21|1.57|0.17|0
1655311200000|2022-06-15 16:40:00|1.58|0.18|1.54|0.14|1.58|0.18|1.53|0.13|0
1655311500000|2022-06-15 16:45:00|1.53|0.13|1.55|0.15|1.55|0.15|1.52|0.12|0
1655311800000|2022-06-15 16:50:00|1.54|0.14|1.49|0.09|1.55|0.15|1.49|0.09|0
1655312100000|2022-06-15 16:55:00|1.48|0.08|1.46|0.06|1.52|0.12|1.45|0.05|0
1655312400000|2022-06-15 17:00:00|1.47|0.07|1.49|0.09|1.5|0.1|1.46|0.06|0
1655312700000|2022-06-15 17:05:00|1.5|0.1|1.48|0.08|1.5|0.1|1.47|0.07|0
1655313000000|2022-06-15 17:10:00|1.49|0.09|1.56|0.16|1.56|0.16|1.47|0.07|0
1655313300000|2022-06-15 17:15:00|1.55|0.15|1.56|0.16|1.56|0.16|1.53|0.13|0
1655313600000|2022-06-15 17:20:00|1.55|0.15|1.61|0.21|1.65|0.25|1.55|0.15|0
1655313900000|2022-06-15 17:25:00|1.6|0.2|1.69|0.29|1.7|0.3|1.6|0.2|0
1655314200000|2022-06-15 17:30:00|1.68|0.28|1.68|0.28|1.7|0.3|1.68|0.28|0
1655314500000|2022-06-15 17:35:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1655314800000|2022-06-15 17:40:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1655315100000|2022-06-15 17:45:00|1.66|0.26|1.63|0.23|1.68|0.28|1.63|0.23|0
1655315400000|2022-06-15 17:50:00|1.62|0.22|1.72|0.32|1.72|0.32|1.58|0.18|0
1655315700000|2022-06-15 17:55:00|1.71|0.31|1.79|0.39|1.83|0.43|1.71|0.31|0
1655316000000|2022-06-15 18:00:00|1.78|0.38|1.51|0.11|1.97|0.57|1.45|0.05|0
1655316300000|2022-06-15 18:05:00|1.48|0.08|1.57|0.17|1.63|0.23|1.43|0.03|0
1655316600000|2022-06-15 18:10:00|1.56|0.16|1.55|0.15|1.58|0.18|1.46|0.06|0
1655316900000|2022-06-15 18:15:00|1.54|0.14|1.58|0.18|1.65|0.25|1.51|0.11|0
1655317200000|2022-06-15 18:20:00|1.6|0.2|1.48|0.08|1.65|0.25|1.45|0.05|0
1655317500000|2022-06-15 18:25:00|1.5|0.1|1.46|0.06|1.55|0.15|1.46|0.06|0
1655317800000|2022-06-15 18:30:00|1.48|0.08|1.48|0.08|1.53|0.13|1.4|0|0
1655318100000|2022-06-15 18:35:00|1.49|0.09|1.72|0.32|1.81|0.41|1.47|0.07|0
1655318400000|2022-06-15 18:40:00|1.69|0.29|1.78|0.38|1.98|0.58|1.67|0.27|0
1655318700000|2022-06-15 18:45:00|1.81|0.41|1.75|0.35|1.92|0.52|1.74|0.34|0
1655319000000|2022-06-15 18:50:00|1.78|0.38|1.59|0.19|1.82|0.42|1.53|0.13|0
1655319300000|2022-06-15 18:55:00|1.6|0.2|1.55|0.15|1.65|0.25|1.49|0.09|0
1655319600000|2022-06-15 19:00:00|1.56|0.16|1.62|0.22|1.71|0.31|1.56|0.16|0
1655319900000|2022-06-15 19:05:00|1.63|0.23|1.68|0.28|1.7|0.3|1.58|0.18|0
1655320200000|2022-06-15 19:10:00|1.67|0.27|1.61|0.21|1.73|0.33|1.54|0.14|0
1655320500000|2022-06-15 19:15:00|1.6|0.2|1.63|0.23|1.64|0.24|1.54|0.14|0
1655320800000|2022-06-15 19:20:00|1.64|0.24|1.68|0.28|1.76|0.36|1.49|0.09|0
1655321100000|2022-06-15 19:25:00|1.69|0.29|1.71|0.31|1.78|0.38|1.61|0.21|0
1655321400000|2022-06-15 19:30:00|1.7|0.3|1.86|0.46|1.87|0.47|1.64|0.24|0
1655321700000|2022-06-15 19:35:00|1.87|0.47|1.66|0.26|1.89|0.49|1.64|0.24|0
1655322000000|2022-06-15 19:40:00|1.64|0.24|1.67|0.27|1.72|0.32|1.57|0.17|0
1655322300000|2022-06-15 19:45:00|1.66|0.26|1.73|0.33|1.73|0.33|1.63|0.23|0
1655322600000|2022-06-15 19:50:00|1.67|0.27|1.62|0.22|1.67|0.27|1.57|0.17|0
1655322900000|2022-06-15 19:55:00|1.63|0.23|1.66|0.26|1.69|0.29|1.63|0.23|0
1655323200000|2022-06-15 20:00:00|1.7|0.3|1.68|0.28|1.7|0.3|1.67|0.27|0
1655323500000|2022-06-15 20:05:00|1.69|0.29|1.66|0.26|1.71|0.31|1.65|0.25|0
1655323800000|2022-06-15 20:10:00|1.67|0.27|1.6|0.2|1.67|0.27|1.6|0.2|0
1655324100000|2022-06-15 20:15:00|1.61|0.21|1.8|0|1.82|0.21|1.61|0|0
1655324400000|2022-06-15 20:20:00|1.86|0.06|1.86|0.06|1.88|0.08|1.85|0.05|0
1655324700000|2022-06-15 20:25:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1655325000000|2022-06-15 20:30:00|1.88|0.08|1.91|0.11|1.91|0.11|1.88|0.08|0
1655325300000|2022-06-15 20:35:00|1.92|0.12|1.93|0.13|1.94|0.14|1.91|0.11|0
1655325600000|2022-06-15 20:40:00|1.92|0.12|1.94|0.14|1.94|0.14|1.92|0.12|0
1655325900000|2022-06-15 20:45:00|1.93|0.13|1.94|0.14|1.94|0.14|1.91|0.11|0
1655326200000|2022-06-15 20:50:00|1.95|0.15|1.94|0.14|1.95|0.15|1.93|0.13|0
1655326500000|2022-06-15 20:55:00|1.93|0.13|1.91|0.11|1.94|0.14|1.91|0.11|0
1655326800000|2022-06-15 21:00:00|1.92|0.12|1.91|0.11|1.92|0.12|1.91|0.11|0
1655327100000|2022-06-15 21:05:00|1.92|0.12|1.92|0.12|1.92|0.12|1.92|0.12|0
1655328000000|2022-06-15 21:20:00|1.93|0.13|1.92|0.12|1.93|0.13|1.92|0.12|0
1655328300000|2022-06-15 21:25:00|1.93|0.13|1.93|0.13|1.93|0.13|1.93|0.13|0
1655328900000|2022-06-15 21:35:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1655329200000|2022-06-15 21:40:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1655329500000|2022-06-15 21:45:00|1.94|0.14|1.96|0.16|1.96|0.16|1.94|0.14|0
1655329800000|2022-06-15 21:50:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1655330400000|2022-06-15 22:00:00|2|0.2|1.98|0.18|2|0.2|1.96|0.16|0
1655330700000|2022-06-15 22:05:00|1.97|0.17|2|0.2|2|0.2|1.97|0.17|0
1655331000000|2022-06-15 22:10:00|1.99|0.19|2.04|0.24|2.04|0.24|1.99|0.19|0
1655331300000|2022-06-15 22:15:00|2.05|0.25|2.15|0.35|2.15|0.35|2.05|0.25|0
1655331600000|2022-06-15 22:20:00|2.14|0.34|2.12|0.32|2.14|0.34|2.12|0.32|0
1655331900000|2022-06-15 22:25:00|2.13|0.33|2.13|0.33|2.14|0.34|2.11|0.31|0
1655332200000|2022-06-15 22:30:00|2.14|0.34|2.13|0.33|2.15|0.35|2.11|0.31|0
1655332500000|2022-06-15 22:35:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1655332800000|2022-06-15 22:40:00|2.11|0.31|2.11|0.31|2.11|0.31|2.09|0.29|0
1655333100000|2022-06-15 22:45:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1655333400000|2022-06-15 22:50:00|2.09|0.29|2.09|0.29|2.11|0.31|2.09|0.29|0
1655333700000|2022-06-15 22:55:00|2.1|0.3|2.12|0.32|2.13|0.33|2.1|0.3|0
1655334000000|2022-06-15 23:00:00|2.13|0.33|2.1|0.3|2.13|0.33|2.1|0.3|0
1655334300000|2022-06-15 23:05:00|2.11|0.31|2.1|0.3|2.11|0.31|2.1|0.3|0
1655334600000|2022-06-15 23:10:00|2.09|0.29|2.1|0.3|2.11|0.31|2.09|0.29|0
1655334900000|2022-06-15 23:15:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1655335200000|2022-06-15 23:20:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1655335500000|2022-06-15 23:25:00|2.1|0.3|2.1|0.3|2.11|0.31|2.09|0.29|0
1655335800000|2022-06-15 23:30:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1655336100000|2022-06-15 23:35:00|2.12|0.32|2.15|0.35|2.15|0.35|2.12|0.32|0
1655336400000|2022-06-15 23:40:00|2.14|0.34|2.18|0.38|2.18|0.38|2.14|0.34|0
1655336700000|2022-06-15 23:45:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1655337000000|2022-06-15 23:50:00|2.2|0.4|2.2|0.4|2.22|0.42|2.19|0.39|0
1655337300000|2022-06-15 23:55:00|2.21|0.41|2.23|0.43|2.23|0.43|2.21|0.41|0
1655337600000|2022-06-16 00:00:00|2.21|0.41|2.23|0.43|2.23|0.43|2.18|0.38|0
1655337900000|2022-06-16 00:05:00|2.22|0.42|2.21|0.41|2.23|0.43|2.19|0.39|0
1655338200000|2022-06-16 00:10:00|2.22|0.42|2.23|0.43|2.23|0.43|2.2|0.4|0
1655338500000|2022-06-16 00:15:00|2.22|0.42|2.23|0.43|2.23|0.43|2.2|0.4|0
1655338800000|2022-06-16 00:20:00|2.22|0.42|2.25|0.45|2.26|0.46|2.22|0.42|0
1655339100000|2022-06-16 00:25:00|2.26|0.46|2.26|0.46|2.27|0.47|2.25|0.45|0
1655339400000|2022-06-16 00:30:00|2.27|0.47|2.26|0.46|2.29|0.49|2.26|0.46|0
1655339700000|2022-06-16 00:35:00|2.25|0.45|2.26|0.46|2.28|0.48|2.25|0.45|0
1655340000000|2022-06-16 00:40:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1655340600000|2022-06-16 00:50:00|2.26|0.46|2.26|0.46|2.26|0.46|2.26|0.46|0
1655340900000|2022-06-16 00:55:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1655341200000|2022-06-16 01:00:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1655341500000|2022-06-16 01:05:00|2.27|0.47|2.3|0.5|2.31|0.51|2.26|0.46|0
1655341800000|2022-06-16 01:10:00|2.31|0.51|2.36|0.56|2.36|0.56|2.3|0.5|0
1655342100000|2022-06-16 01:15:00|2.35|0.55|2.34|0.54|2.35|0.55|2.32|0.52|0
1655342400000|2022-06-16 01:20:00|2.33|0.53|2.3|0.5|2.34|0.54|2.3|0.5|0
1655342700000|2022-06-16 01:25:00|2.29|0.49|2.29|0.49|2.31|0.51|2.29|0.49|0
1655343000000|2022-06-16 01:30:00|2.28|0.48|2.25|0.45|2.29|0.49|2.25|0.45|0
1655343300000|2022-06-16 01:35:00|2.23|0.43|2.22|0.42|2.27|0.47|2.21|0.41|0
1655343600000|2022-06-16 01:40:00|2.21|0.41|2.15|0.35|2.21|0.41|2.15|0.35|0
1655343900000|2022-06-16 01:45:00|2.14|0.34|2.15|0.35|2.16|0.36|2.13|0.33|0
1655344200000|2022-06-16 01:50:00|2.14|0.34|2.15|0.35|2.16|0.36|2.14|0.34|0
1655344500000|2022-06-16 01:55:00|2.16|0.36|2.14|0.34|2.17|0.37|2.13|0.33|0
1655344800000|2022-06-16 02:00:00|2.15|0.35|2.17|0.37|2.17|0.37|2.14|0.34|0
1655345100000|2022-06-16 02:05:00|2.16|0.36|2.11|0.31|2.16|0.36|2.11|0.31|0
1655345400000|2022-06-16 02:10:00|2.1|0.3|2.11|0.31|2.12|0.32|2.09|0.29|0
1655345700000|2022-06-16 02:15:00|2.12|0.32|2.1|0.3|2.14|0.34|2.1|0.3|0
1655346000000|2022-06-16 02:20:00|2.11|0.31|2.1|0.3|2.13|0.33|2.1|0.3|0
1655346300000|2022-06-16 02:25:00|2.11|0.31|2.08|0.28|2.11|0.31|2.07|0.27|0
1655346600000|2022-06-16 02:30:00|2.09|0.29|2.11|0.31|2.12|0.32|2.08|0.28|0
1655346900000|2022-06-16 02:35:00|2.12|0.32|2.12|0.32|2.12|0.32|2.1|0.3|0
1655347200000|2022-06-16 02:40:00|2.13|0.33|2.15|0.35|2.15|0.35|2.11|0.31|0
1655347500000|2022-06-16 02:45:00|2.16|0.36|2.15|0.35|2.17|0.37|2.15|0.35|0
1655347800000|2022-06-16 02:50:00|2.14|0.34|2.14|0.34|2.17|0.37|2.14|0.34|0
1655348100000|2022-06-16 02:55:00|2.15|0.35|2.15|0.35|2.15|0.35|2.14|0.34|0
1655348400000|2022-06-16 03:00:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1655348700000|2022-06-16 03:05:00|2.17|0.37|2.18|0.38|2.18|0.38|2.15|0.35|0
1655349000000|2022-06-16 03:10:00|2.17|0.37|2.2|0.4|2.2|0.4|2.17|0.37|0
1655349300000|2022-06-16 03:15:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1655349600000|2022-06-16 03:20:00|2.21|0.41|2.23|0.43|2.23|0.43|2.21|0.41|0
1655349900000|2022-06-16 03:25:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1655350200000|2022-06-16 03:30:00|2.23|0.43|2.2|0.4|2.23|0.43|2.2|0.4|0
1655350500000|2022-06-16 03:35:00|2.19|0.39|2.13|0.33|2.19|0.39|2.13|0.33|0
1655350800000|2022-06-16 03:40:00|2.14|0.34|2.12|0.32|2.14|0.34|2.11|0.31|0
1655351100000|2022-06-16 03:45:00|2.11|0.31|2.11|0.31|2.14|0.34|2.1|0.3|0
1655351400000|2022-06-16 03:50:00|2.12|0.32|2.08|0.28|2.12|0.32|2.08|0.28|0
1655351700000|2022-06-16 03:55:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1655352000000|2022-06-16 04:00:00|2.1|0.3|2.05|0.25|2.12|0.32|2.05|0.25|0
1655352300000|2022-06-16 04:05:00|2.06|0.26|2.06|0.26|2.07|0.27|2.06|0.26|0
1655352600000|2022-06-16 04:10:00|2.07|0.27|2.07|0.27|2.07|0.27|2.04|0.24|0
1655352900000|2022-06-16 04:15:00|2.06|0.26|2.04|0.24|2.07|0.27|2.04|0.24|0
1655353200000|2022-06-16 04:20:00|2.05|0.25|2.02|0.22|2.07|0.27|2.02|0.22|0
1655353500000|2022-06-16 04:25:00|2.03|0.23|2.03|0.23|2.05|0.25|2.03|0.23|0
1655353800000|2022-06-16 04:30:00|2.04|0.24|2.07|0.27|2.07|0.27|2.03|0.23|0
1655354100000|2022-06-16 04:35:00|2.06|0.26|2.07|0.27|2.07|0.27|2.05|0.25|0
1655354400000|2022-06-16 04:40:00|2.06|0.26|2.02|0.22|2.07|0.27|2.01|0.21|0
1655354700000|2022-06-16 04:45:00|2.03|0.23|2.02|0.22|2.03|0.23|2.01|0.21|0
1655355000000|2022-06-16 04:50:00|2.03|0.23|2.01|0.21|2.03|0.23|2.01|0.21|0
1655355300000|2022-06-16 04:55:00|2.02|0.22|1.99|0.19|2.03|0.23|1.99|0.19|0
1655355600000|2022-06-16 05:00:00|1.98|0.18|1.97|0.17|2.01|0.21|1.96|0.16|0
1655355900000|2022-06-16 05:05:00|1.98|0.18|1.95|0.15|1.98|0.18|1.94|0.14|0
1655356200000|2022-06-16 05:10:00|1.94|0.14|1.91|0.11|1.95|0.15|1.9|0.1|0
1655356500000|2022-06-16 05:15:00|1.92|0.12|1.92|0.12|1.93|0.13|1.9|0.1|0
1655356800000|2022-06-16 05:20:00|1.93|0.13|1.92|0.12|1.94|0.14|1.91|0.11|0
1655357100000|2022-06-16 05:25:00|1.93|0.13|1.93|0.13|1.96|0.16|1.92|0.12|0
1655357400000|2022-06-16 05:30:00|1.94|0.14|1.89|0.09|1.94|0.14|1.89|0.09|0
1655357700000|2022-06-16 05:35:00|1.88|0.08|1.88|0.08|1.89|0.09|1.86|0.06|0
1655358000000|2022-06-16 05:40:00|1.87|0.07|1.88|0.08|1.9|0.1|1.87|0.07|0
1655358300000|2022-06-16 05:45:00|1.87|0.07|1.87|0.07|1.88|0.08|1.85|0.05|0
1655358600000|2022-06-16 05:50:00|1.86|0.06|1.81|0.01|1.87|0.07|1.81|0.01|0
1655358900000|2022-06-16 05:55:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1655359200000|2022-06-16 06:00:00|1.82|0.02|1.82|0.02|1.87|0.07|1.82|0.02|0
1655359500000|2022-06-16 06:05:00|1.83|0.03|1.82|0.02|1.83|0.03|1.8|0|0
1655359800000|2022-06-16 06:10:00|1.81|0.01|1.81|0.01|1.83|0.03|1.8|0|0
1655360100000|2022-06-16 06:15:00|1.82|0.02|1.8|0|1.83|0.03|1.8|0|0
1655360700000|2022-06-16 06:25:00|1.85|0.05|1.82|0.02|1.85|0.05|1.82|0.02|0
1655361000000|2022-06-16 06:30:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1655363100000|2022-06-16 07:05:00|1.57|0.17|1.55|0.15|1.58|0.18|1.55|0.15|0
1655363400000|2022-06-16 07:10:00|1.56|0.16|1.54|0.14|1.56|0.16|1.5|0.1|0
1655363700000|2022-06-16 07:15:00|1.53|0.13|1.5|0.1|1.55|0.15|1.47|0.07|0
1655364000000|2022-06-16 07:20:00|1.49|0.09|1.42|0.02|1.5|0.1|1.42|0.02|0
1655364300000|2022-06-16 07:25:00|1.43|0.03|1.62|0.22|1.63|0.23|1.4|0|0
1655364600000|2022-06-16 07:30:00|1.61|0.21|1.49|0.09|1.61|0.21|1.46|0.06|0
1655364900000|2022-06-16 07:35:00|1.5|0.1|1.55|0.15|1.59|0.19|1.46|0.06|0
1655365200000|2022-06-16 07:40:00|1.56|0.16|1.58|0.18|1.59|0.19|1.52|0.12|0
1655365500000|2022-06-16 07:45:00|1.59|0.19|1.57|0.17|1.61|0.21|1.55|0.15|0
1655365800000|2022-06-16 07:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.5|0.1|0
1655366100000|2022-06-16 07:55:00|1.55|0.15|1.58|0.18|1.6|0.2|1.54|0.14|0
1655366400000|2022-06-16 08:00:00|1.57|0.17|1.64|0.24|1.65|0.25|1.55|0.15|0
1655366700000|2022-06-16 08:05:00|1.65|0.25|1.58|0.18|1.65|0.25|1.58|0.18|0
1655367000000|2022-06-16 08:10:00|1.57|0.17|1.58|0.18|1.59|0.19|1.55|0.15|0
1655367300000|2022-06-16 08:15:00|1.57|0.17|1.57|0.17|1.6|0.2|1.57|0.17|0
1655367600000|2022-06-16 08:20:00|1.58|0.18|1.56|0.16|1.58|0.18|1.53|0.13|0
1655367900000|2022-06-16 08:25:00|1.57|0.17|1.54|0.14|1.59|0.19|1.52|0.12|0
1655368200000|2022-06-16 08:30:00|1.53|0.13|1.49|0.09|1.54|0.14|1.49|0.09|0
1655368500000|2022-06-16 08:35:00|1.48|0.08|1.53|0.13|1.53|0.13|1.48|0.08|0
1655368800000|2022-06-16 08:40:00|1.52|0.12|1.47|0.07|1.52|0.12|1.47|0.07|0
1655369100000|2022-06-16 08:45:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1655369400000|2022-06-16 08:50:00|1.49|0.09|1.45|0.05|1.49|0.09|1.43|0.03|0
1655369700000|2022-06-16 08:55:00|1.44|0.04|1.41|0.01|1.45|0.05|1.4|0|0
1655370000000|2022-06-16 09:00:00|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1655370300000|2022-06-16 09:05:00|1.42|0.02|1.49|0.09|1.5|0.1|1.42|0.02|0
1655370600000|2022-06-16 09:10:00|1.48|0.08|1.52|0.12|1.52|0.12|1.48|0.08|0
1655370900000|2022-06-16 09:15:00|1.53|0.13|1.51|0.11|1.55|0.15|1.51|0.11|0
1655371200000|2022-06-16 09:20:00|1.52|0.12|1.52|0.12|1.53|0.13|1.46|0.06|0
1655371500000|2022-06-16 09:25:00|1.51|0.11|1.55|0.15|1.55|0.15|1.51|0.11|0
1655371800000|2022-06-16 09:30:00|1.54|0.14|1.42|0.02|1.55|0.15|1.42|0.02|0
1655372100000|2022-06-16 09:35:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1655372400000|2022-06-16 09:40:00|1.41|0.01|1.42|0.02|1.44|0.04|1.4|0|0
1655372700000|2022-06-16 09:45:00|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1655373000000|2022-06-16 09:50:00|1.45|0.05|1.45|0.05|1.45|0.05|1.42|0.02|0
1655373300000|2022-06-16 09:55:00|1.46|0.06|1.47|0.07|1.48|0.08|1.44|0.04|0
1655373600000|2022-06-16 10:00:00|1.46|0.06|1.5|0.1|1.5|0.1|1.44|0.04|0
1655373900000|2022-06-16 10:05:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1655374200000|2022-06-16 10:10:00|1.51|0.11|1.49|0.09|1.52|0.12|1.48|0.08|0
1655374500000|2022-06-16 10:15:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1655374800000|2022-06-16 10:20:00|1.49|0.09|1.45|0.05|1.49|0.09|1.44|0.04|0
1655375100000|2022-06-16 10:25:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1655375400000|2022-06-16 10:30:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1655375700000|2022-06-16 10:35:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1655376000000|2022-06-16 10:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1655376300000|2022-06-16 10:45:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1655376600000|2022-06-16 10:50:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1655376900000|2022-06-16 10:55:00|1.42|0.02|1.41|0.01|1.45|0.05|1.4|0|0
1655377200000|2022-06-16 11:00:00|1.42|0.02|1.46|0.06|1.47|0.07|1.42|0.02|0
1655377500000|2022-06-16 11:05:00|1.47|0.07|1.46|0.06|1.49|0.09|1.45|0.05|0
1655377800000|2022-06-16 11:10:00|1.47|0.07|1.48|0.08|1.48|0.08|1.44|0.04|0
1655378100000|2022-06-16 11:15:00|1.47|0.07|1.46|0.06|1.48|0.08|1.44|0.04|0
1655378400000|2022-06-16 11:20:00|1.45|0.05|1.46|0.06|1.47|0.07|1.44|0.04|0
1655378700000|2022-06-16 11:25:00|1.47|0.07|1.51|0.11|1.52|0.12|1.46|0.06|0
1655379000000|2022-06-16 11:30:00|1.5|0.1|1.51|0.11|1.51|0.11|1.47|0.07|0
1655379300000|2022-06-16 11:35:00|1.52|0.12|1.47|0.07|1.53|0.13|1.47|0.07|0
1655379600000|2022-06-16 11:40:00|1.48|0.08|1.4|0|1.48|0.08|1.4|0|0
1655380500000|2022-06-16 11:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1655380800000|2022-06-16 12:00:00|1.4|0|1.46|0.06|1.48|0.08|1.4|0|0
1655381100000|2022-06-16 12:05:00|1.47|0.07|1.5|0.1|1.5|0.1|1.46|0.06|0
1655381400000|2022-06-16 12:10:00|1.49|0.09|1.51|0.11|1.52|0.12|1.49|0.09|0
1655381700000|2022-06-16 12:15:00|1.52|0.12|1.47|0.07|1.52|0.12|1.46|0.06|0
1655382000000|2022-06-16 12:20:00|1.48|0.08|1.52|0.12|1.52|0.12|1.47|0.07|0
1655382300000|2022-06-16 12:25:00|1.51|0.11|1.5|0.1|1.54|0.14|1.49|0.09|0
1655382600000|2022-06-16 12:30:00|1.49|0.09|1.52|0.12|1.54|0.14|1.48|0.08|0
1655382900000|2022-06-16 12:35:00|1.5|0.1|1.55|0.15|1.57|0.17|1.5|0.1|0
1655383200000|2022-06-16 12:40:00|1.54|0.14|1.51|0.11|1.54|0.14|1.5|0.1|0
1655383500000|2022-06-16 12:45:00|1.5|0.1|1.48|0.08|1.52|0.12|1.47|0.07|0
1655383800000|2022-06-16 12:50:00|1.49|0.09|1.48|0.08|1.5|0.1|1.47|0.07|0
1655384100000|2022-06-16 12:55:00|1.49|0.09|1.46|0.06|1.49|0.09|1.45|0.05|0
1655384400000|2022-06-16 13:00:00|1.45|0.05|1.41|0.01|1.5|0.1|1.41|0.01|0
1655384700000|2022-06-16 13:05:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1655410500000|2022-06-16 20:15:00|1.8||1.8||1.8||1.8||0
1655449500000|2022-06-17 07:05:00|1.4||1.4||1.4||1.4||0
1655485800000|2022-06-17 17:10:00|1.41|0.01|1.42|0.02|1.44|0.04|1.4|0|0
1655486100000|2022-06-17 17:15:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655486400000|2022-06-17 17:20:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1655486700000|2022-06-17 17:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655489700000|2022-06-17 18:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655490000000|2022-06-17 18:20:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655491200000|2022-06-17 18:40:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1655493600000|2022-06-17 19:20:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1655493900000|2022-06-17 19:25:00|1.41|0.01|1.44|0.04|1.46|0.06|1.41|0.01|0
1655494200000|2022-06-17 19:30:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1655494500000|2022-06-17 19:35:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1655494800000|2022-06-17 19:40:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1655795100000|2022-06-21 07:05:00|1.4||1.4||1.4||1.4||0
1655795700000|2022-06-21 07:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655798700000|2022-06-21 08:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655818500000|2022-06-21 13:35:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1655818800000|2022-06-21 13:40:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1655819100000|2022-06-21 13:45:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1655819700000|2022-06-21 13:55:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1655820000000|2022-06-21 14:00:00|1.43|0.03|1.45|0.05|1.45|0.05|1.41|0.01|0
1655820300000|2022-06-21 14:05:00|1.46|0.06|1.48|0.08|1.53|0.13|1.43|0.03|0
1655820600000|2022-06-21 14:10:00|1.49|0.09|1.51|0.11|1.52|0.12|1.48|0.08|0
1655820900000|2022-06-21 14:15:00|1.52|0.12|1.5|0.1|1.52|0.12|1.48|0.08|0
1655821200000|2022-06-21 14:20:00|1.49|0.09|1.54|0.14|1.55|0.15|1.48|0.08|0
1655821500000|2022-06-21 14:25:00|1.55|0.15|1.52|0.12|1.55|0.15|1.5|0.1|0
1655821800000|2022-06-21 14:30:00|1.53|0.13|1.53|0.13|1.57|0.17|1.51|0.11|0
1655822100000|2022-06-21 14:35:00|1.52|0.12|1.55|0.15|1.55|0.15|1.51|0.11|0
1655822400000|2022-06-21 14:40:00|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1655822700000|2022-06-21 14:45:00|1.55|0.15|1.58|0.18|1.58|0.18|1.53|0.13|0
1655823000000|2022-06-21 14:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.58|0.18|0
1655823300000|2022-06-21 14:55:00|1.61|0.21|1.66|0.26|1.66|0.26|1.59|0.19|0
1655823600000|2022-06-21 15:00:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1655823900000|2022-06-21 15:05:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1655824200000|2022-06-21 15:10:00|1.65|0.25|1.6|0.2|1.65|0.25|1.6|0.2|0
1655824500000|2022-06-21 15:15:00|1.59|0.19|1.61|0.21|1.64|0.24|1.59|0.19|0
1655824800000|2022-06-21 15:20:00|1.62|0.22|1.58|0.18|1.63|0.23|1.57|0.17|0
1655825100000|2022-06-21 15:25:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1655825400000|2022-06-21 15:30:00|1.59|0.19|1.49|0.09|1.6|0.2|1.48|0.08|0
1655825700000|2022-06-21 15:35:00|1.53|0.13|1.5|0.1|1.56|0.16|1.49|0.09|0
1655826000000|2022-06-21 15:40:00|1.49|0.09|1.5|0.1|1.52|0.12|1.48|0.08|0
1655826300000|2022-06-21 15:45:00|1.49|0.09|1.56|0.16|1.56|0.16|1.47|0.07|0
1655826600000|2022-06-21 15:50:00|1.55|0.15|1.52|0.12|1.56|0.16|1.52|0.12|0
1655826900000|2022-06-21 15:55:00|1.51|0.11|1.51|0.11|1.54|0.14|1.51|0.11|0
1655827200000|2022-06-21 16:00:00|1.52|0.12|1.53|0.13|1.59|0.19|1.51|0.11|0
1655827500000|2022-06-21 16:05:00|1.52|0.12|1.52|0.12|1.55|0.15|1.51|0.11|0
1655827800000|2022-06-21 16:10:00|1.53|0.13|1.53|0.13|1.54|0.14|1.5|0.1|0
1655828100000|2022-06-21 16:15:00|1.52|0.12|1.56|0.16|1.56|0.16|1.52|0.12|0
1655828400000|2022-06-21 16:20:00|1.55|0.15|1.56|0.16|1.56|0.16|1.53|0.13|0
1655828700000|2022-06-21 16:25:00|1.57|0.17|1.56|0.16|1.58|0.18|1.55|0.15|0
1655829000000|2022-06-21 16:30:00|1.57|0.17|1.57|0.17|1.58|0.18|1.55|0.15|0
1655829300000|2022-06-21 16:35:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1655829600000|2022-06-21 16:40:00|1.6|0.2|1.6|0.2|1.6|0.2|1.57|0.17|0
1655829900000|2022-06-21 16:45:00|1.59|0.19|1.59|0.19|1.6|0.2|1.57|0.17|0
1655830200000|2022-06-21 16:50:00|1.6|0.2|1.53|0.13|1.6|0.2|1.51|0.11|0
1655830500000|2022-06-21 16:55:00|1.54|0.14|1.55|0.15|1.55|0.15|1.52|0.12|0
1655830800000|2022-06-21 17:00:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1655831100000|2022-06-21 17:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.51|0.11|0
1655831400000|2022-06-21 17:10:00|1.53|0.13|1.56|0.16|1.57|0.17|1.53|0.13|0
1655831700000|2022-06-21 17:15:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1655832000000|2022-06-21 17:20:00|1.56|0.16|1.54|0.14|1.56|0.16|1.52|0.12|0
1655832300000|2022-06-21 17:25:00|1.53|0.13|1.52|0.12|1.55|0.15|1.52|0.12|0
1655832600000|2022-06-21 17:30:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1655832900000|2022-06-21 17:35:00|1.54|0.14|1.48|0.08|1.55|0.15|1.48|0.08|0
1655833200000|2022-06-21 17:40:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1655833500000|2022-06-21 17:45:00|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1655833800000|2022-06-21 17:50:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1655834100000|2022-06-21 17:55:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1655834400000|2022-06-21 18:00:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1655834700000|2022-06-21 18:05:00|1.46|0.06|1.47|0.07|1.48|0.08|1.44|0.04|0
1655835000000|2022-06-21 18:10:00|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1655835300000|2022-06-21 18:15:00|1.47|0.07|1.47|0.07|1.49|0.09|1.46|0.06|0
1655835600000|2022-06-21 18:20:00|1.46|0.06|1.47|0.07|1.49|0.09|1.46|0.06|0
1655835900000|2022-06-21 18:25:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1655836200000|2022-06-21 18:30:00|1.49|0.09|1.5|0.1|1.5|0.1|1.47|0.07|0
1655836500000|2022-06-21 18:35:00|1.49|0.09|1.45|0.05|1.5|0.1|1.45|0.05|0
1655836800000|2022-06-21 18:40:00|1.46|0.06|1.57|0.17|1.58|0.18|1.45|0.05|0
1655837100000|2022-06-21 18:45:00|1.58|0.18|1.55|0.15|1.58|0.18|1.55|0.15|0
1655837400000|2022-06-21 18:50:00|1.56|0.16|1.62|0.22|1.62|0.22|1.55|0.15|0
1655837700000|2022-06-21 18:55:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1655838000000|2022-06-21 19:00:00|1.63|0.23|1.64|0.24|1.65|0.25|1.61|0.21|0
1655838300000|2022-06-21 19:05:00|1.63|0.23|1.62|0.22|1.65|0.25|1.54|0.14|0
1655838600000|2022-06-21 19:10:00|1.61|0.21|1.62|0.22|1.64|0.24|1.61|0.21|0
1655838900000|2022-06-21 19:15:00|1.63|0.23|1.6|0.2|1.63|0.23|1.59|0.19|0
1655839200000|2022-06-21 19:20:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1655839500000|2022-06-21 19:25:00|1.6|0.2|1.55|0.15|1.6|0.2|1.5|0.1|0
1655839800000|2022-06-21 19:30:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1655840100000|2022-06-21 19:35:00|1.55|0.15|1.57|0.17|1.58|0.18|1.52|0.12|0
1655840400000|2022-06-21 19:40:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1655840700000|2022-06-21 19:45:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1655841000000|2022-06-21 19:50:00|1.6|0.2|1.57|0.17|1.6|0.2|1.55|0.15|0
1655841300000|2022-06-21 19:55:00|1.56|0.16|1.52|0.12|1.56|0.16|1.49|0.09|0
1655841600000|2022-06-21 20:00:00|1.5|0.1|1.63|0.23|1.65|0.25|1.47|0.07|0
1655841900000|2022-06-21 20:05:00|1.64|0.24|1.64|0.24|1.66|0.26|1.63|0.23|0
1655842200000|2022-06-21 20:10:00|1.63|0.23|1.65|0.25|1.66|0.26|1.63|0.23|0
1655842500000|2022-06-21 20:15:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1655842800000|2022-06-21 20:20:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1655843100000|2022-06-21 20:25:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1655843400000|2022-06-21 20:30:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1655843700000|2022-06-21 20:35:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1655844000000|2022-06-21 20:40:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1655844300000|2022-06-21 20:45:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1655844600000|2022-06-21 20:50:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1655844900000|2022-06-21 20:55:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1655846100000|2022-06-21 21:15:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1655846400000|2022-06-21 21:20:00|1.87|0.07|1.86|0.06|1.87|0.07|1.85|0.05|0
1655847000000|2022-06-21 21:30:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1655847900000|2022-06-21 21:45:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1655848500000|2022-06-21 21:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1655848800000|2022-06-21 22:00:00|1.84|0.04|1.8|0|1.85|0.05|1.8|0|0
1655849100000|2022-06-21 22:05:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1655849400000|2022-06-21 22:10:00|1.82|0.02|1.82|0.02|1.82|0.02|1.8|0|0
1655849700000|2022-06-21 22:15:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1655850000000|2022-06-21 22:20:00|1.8|0|1.83|0.03|1.83|0.03|1.8|0|0
1655850300000|2022-06-21 22:25:00|1.82|0.02|1.82|0.02|1.83|0.03|1.82|0.02|0
1655850600000|2022-06-21 22:30:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1655850900000|2022-06-21 22:35:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1655851200000|2022-06-21 22:40:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1655851500000|2022-06-21 22:45:00|1.83|0.03|1.81|0.01|1.83|0.03|1.81|0.01|0
1655851800000|2022-06-21 22:50:00|1.82|0.02|1.86|0.06|1.86|0.06|1.82|0.02|0
1655852100000|2022-06-21 22:55:00|1.85|0.05|1.87|0.07|1.87|0.07|1.85|0.05|0
1655852400000|2022-06-21 23:00:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1655852700000|2022-06-21 23:05:00|1.85|0.05|1.84|0.04|1.86|0.06|1.84|0.04|0
1655853000000|2022-06-21 23:10:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1655853300000|2022-06-21 23:15:00|1.83|0.03|1.82|0.02|1.84|0.04|1.82|0.02|0
1655853600000|2022-06-21 23:20:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1655853900000|2022-06-21 23:25:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1655854200000|2022-06-21 23:30:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1655854500000|2022-06-21 23:35:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1655854800000|2022-06-21 23:40:00|1.84|0.04|1.84|0.04|1.85|0.05|1.83|0.03|0
1655855100000|2022-06-21 23:45:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1655855400000|2022-06-21 23:50:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1655856000000|2022-06-22 00:00:00|1.85|0.05|1.83|0.03|1.85|0.05|1.83|0.03|0
1655856300000|2022-06-22 00:05:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1655857200000|2022-06-22 00:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1655871000000|2022-06-22 04:10:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1655871300000|2022-06-22 04:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1655871600000|2022-06-22 04:20:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1655871900000|2022-06-22 04:25:00|1.82|0.02|1.81|0.01|1.82|0.02|1.8|0|0
1655872200000|2022-06-22 04:30:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1655872500000|2022-06-22 04:35:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1655873100000|2022-06-22 04:45:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1655873400000|2022-06-22 04:50:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1655881500000|2022-06-22 07:05:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1655881800000|2022-06-22 07:10:00|1.5|0.1|1.52|0.12|1.52|0.12|1.48|0.08|0
1655882100000|2022-06-22 07:15:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1655882400000|2022-06-22 07:20:00|1.5|0.1|1.48|0.08|1.51|0.11|1.46|0.06|0
1655882700000|2022-06-22 07:25:00|1.47|0.07|1.5|0.1|1.51|0.11|1.47|0.07|0
1655883000000|2022-06-22 07:30:00|1.49|0.09|1.55|0.15|1.56|0.16|1.48|0.08|0
1655883300000|2022-06-22 07:35:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1655883600000|2022-06-22 07:40:00|1.52|0.12|1.49|0.09|1.53|0.13|1.49|0.09|0
1655883900000|2022-06-22 07:45:00|1.5|0.1|1.49|0.09|1.5|0.1|1.47|0.07|0
1655884200000|2022-06-22 07:50:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1655884500000|2022-06-22 07:55:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1655884800000|2022-06-22 08:00:00|1.47|0.07|1.46|0.06|1.5|0.1|1.45|0.05|0
1655885100000|2022-06-22 08:05:00|1.45|0.05|1.47|0.07|1.47|0.07|1.44|0.04|0
1655885400000|2022-06-22 08:10:00|1.48|0.08|1.49|0.09|1.51|0.11|1.48|0.08|0
1655885700000|2022-06-22 08:15:00|1.48|0.08|1.47|0.07|1.5|0.1|1.47|0.07|0
1655886000000|2022-06-22 08:20:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1655886300000|2022-06-22 08:25:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1655886600000|2022-06-22 08:30:00|1.48|0.08|1.43|0.03|1.5|0.1|1.43|0.03|0
1655886900000|2022-06-22 08:35:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1655887200000|2022-06-22 08:40:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1655887500000|2022-06-22 08:45:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1655887800000|2022-06-22 08:50:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1655888100000|2022-06-22 08:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1655888400000|2022-06-22 09:00:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1655888700000|2022-06-22 09:05:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1655889000000|2022-06-22 09:10:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1655889300000|2022-06-22 09:15:00|1.44|0.04|1.47|0.07|1.47|0.07|1.44|0.04|0
1655889600000|2022-06-22 09:20:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1655889900000|2022-06-22 09:25:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1655890200000|2022-06-22 09:30:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1655890500000|2022-06-22 09:35:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1655890800000|2022-06-22 09:40:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1655891100000|2022-06-22 09:45:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1655891400000|2022-06-22 09:50:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1655891700000|2022-06-22 09:55:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1655892000000|2022-06-22 10:00:00|1.47|0.07|1.49|0.09|1.5|0.1|1.47|0.07|0
1655892300000|2022-06-22 10:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1655892600000|2022-06-22 10:10:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1655892900000|2022-06-22 10:15:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1655893200000|2022-06-22 10:20:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1655893500000|2022-06-22 10:25:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1655893800000|2022-06-22 10:30:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1655894100000|2022-06-22 10:35:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1655894400000|2022-06-22 10:40:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1655894700000|2022-06-22 10:45:00|1.49|0.09|1.52|0.12|1.52|0.12|1.49|0.09|0
1655895000000|2022-06-22 10:50:00|1.53|0.13|1.53|0.13|1.53|0.13|1.51|0.11|0
1655895300000|2022-06-22 10:55:00|1.52|0.12|1.5|0.1|1.53|0.13|1.5|0.1|0
1655895600000|2022-06-22 11:00:00|1.51|0.11|1.53|0.13|1.54|0.14|1.51|0.11|0
1655895900000|2022-06-22 11:05:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1655896200000|2022-06-22 11:10:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1655896500000|2022-06-22 11:15:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1655896800000|2022-06-22 11:20:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1655897100000|2022-06-22 11:25:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1655897400000|2022-06-22 11:30:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1655897700000|2022-06-22 11:35:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1655898000000|2022-06-22 11:40:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1655898300000|2022-06-22 11:45:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1655898600000|2022-06-22 11:50:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1655898900000|2022-06-22 11:55:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1655899200000|2022-06-22 12:00:00|1.5|0.1|1.51|0.11|1.53|0.13|1.5|0.1|0
1655899500000|2022-06-22 12:05:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1655899800000|2022-06-22 12:10:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1655900100000|2022-06-22 12:15:00|1.49|0.09|1.47|0.07|1.5|0.1|1.47|0.07|0
1655900400000|2022-06-22 12:20:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1655900700000|2022-06-22 12:25:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1655901000000|2022-06-22 12:30:00|1.47|0.07|1.45|0.05|1.47|0.07|1.44|0.04|0
1655901300000|2022-06-22 12:35:00|1.46|0.06|1.44|0.04|1.46|0.06|1.43|0.03|0
1655901600000|2022-06-22 12:40:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1655901900000|2022-06-22 12:45:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1655902200000|2022-06-22 12:50:00|1.44|0.04|1.47|0.07|1.48|0.08|1.44|0.04|0
1655902500000|2022-06-22 12:55:00|1.46|0.06|1.52|0.12|1.52|0.12|1.46|0.06|0
1655902800000|2022-06-22 13:00:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1655903100000|2022-06-22 13:05:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1655903400000|2022-06-22 13:10:00|1.49|0.09|1.49|0.09|1.5|0.1|1.47|0.07|0
1655903700000|2022-06-22 13:15:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1655904000000|2022-06-22 13:20:00|1.51|0.11|1.54|0.14|1.54|0.14|1.5|0.1|0
1655904300000|2022-06-22 13:25:00|1.53|0.13|1.58|0.18|1.59|0.19|1.51|0.11|0
1655904600000|2022-06-22 13:30:00|1.57|0.17|1.5|0.1|1.73|0.33|1.47|0.07|0
1655904900000|2022-06-22 13:35:00|1.49|0.09|1.47|0.07|1.51|0.11|1.45|0.05|0
1655905200000|2022-06-22 13:40:00|1.48|0.08|1.51|0.11|1.51|0.11|1.43|0.03|0
1655905500000|2022-06-22 13:45:00|1.53|0.13|1.54|0.14|1.56|0.16|1.49|0.09|0
1655905800000|2022-06-22 13:50:00|1.53|0.13|1.66|0.26|1.66|0.26|1.48|0.08|0
1655906100000|2022-06-22 13:55:00|1.67|0.27|1.56|0.16|1.7|0.3|1.56|0.16|0
1655906400000|2022-06-22 14:00:00|1.57|0.17|1.55|0.15|1.59|0.19|1.51|0.11|0
1655906700000|2022-06-22 14:05:00|1.54|0.14|1.62|0.22|1.63|0.23|1.52|0.12|0
1655907000000|2022-06-22 14:10:00|1.63|0.23|1.69|0.29|1.7|0.3|1.59|0.19|0
1655907300000|2022-06-22 14:15:00|1.7|0.3|1.79|0.39|1.79|0.39|1.68|0.28|0
1655907600000|2022-06-22 14:20:00|1.78|0.38|1.78|0.38|1.84|0.44|1.63|0.23|0
1655907900000|2022-06-22 14:25:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1655908200000|2022-06-22 14:30:00|1.8|0.4|1.81|0.41|1.84|0.44|1.78|0.38|0
1655908500000|2022-06-22 14:35:00|1.8|0.4|1.89|0.49|1.9|0.5|1.79|0.39|0
1655908800000|2022-06-22 14:40:00|1.9|0.5|1.85|0.45|1.9|0.5|1.83|0.43|0
1655909100000|2022-06-22 14:45:00|1.86|0.46|1.79|0.39|1.86|0.46|1.75|0.35|0
1655909400000|2022-06-22 14:50:00|1.78|0.38|1.78|0.38|1.81|0.41|1.77|0.37|0
1655909700000|2022-06-22 14:55:00|1.77|0.37|1.79|0.39|1.79|0.39|1.75|0.35|0
1655910000000|2022-06-22 15:00:00|1.78|0.38|1.71|0.31|1.79|0.39|1.67|0.27|0
1655910300000|2022-06-22 15:05:00|1.63|0.23|1.68|0.28|1.68|0.28|1.59|0.19|0
1655910600000|2022-06-22 15:10:00|1.67|0.27|1.67|0.27|1.7|0.3|1.66|0.26|0
1655910900000|2022-06-22 15:15:00|1.68|0.28|1.77|0.37|1.78|0.38|1.68|0.28|0
1655911200000|2022-06-22 15:20:00|1.76|0.36|1.75|0.35|1.77|0.37|1.73|0.33|0
1655911500000|2022-06-22 15:25:00|1.76|0.36|1.82|0.42|1.84|0.44|1.75|0.35|0
1655911800000|2022-06-22 15:30:00|1.83|0.43|1.87|0.47|1.92|0.52|1.82|0.42|0
1655912100000|2022-06-22 15:35:00|1.88|0.48|1.88|0.48|1.89|0.49|1.86|0.46|0
1655912400000|2022-06-22 15:40:00|1.87|0.47|1.75|0.35|1.87|0.47|1.75|0.35|0
1655912700000|2022-06-22 15:45:00|1.76|0.36|1.78|0.38|1.79|0.39|1.72|0.32|0
1655913000000|2022-06-22 15:50:00|1.77|0.37|1.71|0.31|1.78|0.38|1.7|0.3|0
1655913300000|2022-06-22 15:55:00|1.72|0.32|1.68|0.28|1.73|0.33|1.67|0.27|0
1655913600000|2022-06-22 16:00:00|1.67|0.27|1.69|0.29|1.77|0.37|1.67|0.27|0
1655913900000|2022-06-22 16:05:00|1.68|0.28|1.65|0.25|1.69|0.29|1.63|0.23|0
1655914200000|2022-06-22 16:10:00|1.66|0.26|1.69|0.29|1.7|0.3|1.65|0.25|0
1655914500000|2022-06-22 16:15:00|1.68|0.28|1.74|0.34|1.76|0.36|1.68|0.28|0
1655914800000|2022-06-22 16:20:00|1.73|0.33|1.66|0.26|1.79|0.39|1.65|0.25|0
1655915100000|2022-06-22 16:25:00|1.65|0.25|1.66|0.26|1.68|0.28|1.65|0.25|0
1655915400000|2022-06-22 16:30:00|1.65|0.25|1.7|0.3|1.7|0.3|1.65|0.25|0
1655915700000|2022-06-22 16:35:00|1.71|0.31|1.61|0.21|1.72|0.32|1.61|0.21|0
1655916000000|2022-06-22 16:40:00|1.62|0.22|1.66|0.26|1.66|0.26|1.62|0.22|0
1655916300000|2022-06-22 16:45:00|1.65|0.25|1.63|0.23|1.67|0.27|1.63|0.23|0
1655916600000|2022-06-22 16:50:00|1.64|0.24|1.64|0.24|1.65|0.25|1.62|0.22|0
1655916900000|2022-06-22 16:55:00|1.65|0.25|1.68|0.28|1.68|0.28|1.63|0.23|0
1655917200000|2022-06-22 17:00:00|1.67|0.27|1.62|0.22|1.68|0.28|1.6|0.2|0
1655917500000|2022-06-22 17:05:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1655917800000|2022-06-22 17:10:00|1.64|0.24|1.67|0.27|1.68|0.28|1.64|0.24|0
1655918100000|2022-06-22 17:15:00|1.68|0.28|1.72|0.32|1.72|0.32|1.67|0.27|0
1655918400000|2022-06-22 17:20:00|1.71|0.31|1.74|0.34|1.75|0.35|1.71|0.31|0
1655918700000|2022-06-22 17:25:00|1.75|0.35|1.74|0.34|1.76|0.36|1.71|0.31|0
1655919000000|2022-06-22 17:30:00|1.73|0.33|1.69|0.29|1.73|0.33|1.69|0.29|0
1655919300000|2022-06-22 17:35:00|1.68|0.28|1.71|0.31|1.72|0.32|1.67|0.27|0
1655919600000|2022-06-22 17:40:00|1.7|0.3|1.69|0.29|1.72|0.32|1.67|0.27|0
1655919900000|2022-06-22 17:45:00|1.7|0.3|1.72|0.32|1.72|0.32|1.68|0.28|0
1655920200000|2022-06-22 17:50:00|1.71|0.31|1.68|0.28|1.72|0.32|1.67|0.27|0
1655920500000|2022-06-22 17:55:00|1.69|0.29|1.7|0.3|1.7|0.3|1.66|0.26|0
1655920800000|2022-06-22 18:00:00|1.71|0.31|1.72|0.32|1.74|0.34|1.69|0.29|0
1655921100000|2022-06-22 18:05:00|1.71|0.31|1.76|0.36|1.84|0.44|1.71|0.31|0
1655921400000|2022-06-22 18:10:00|1.75|0.35|1.77|0.37|1.77|0.37|1.74|0.34|0
1655921700000|2022-06-22 18:15:00|1.76|0.36|1.77|0.37|1.8|0.4|1.76|0.36|0
1655922000000|2022-06-22 18:20:00|1.78|0.38|1.72|0.32|1.78|0.38|1.69|0.29|0
1655922300000|2022-06-22 18:25:00|1.71|0.31|1.67|0.27|1.71|0.31|1.67|0.27|0
1655922600000|2022-06-22 18:30:00|1.68|0.28|1.69|0.29|1.7|0.3|1.67|0.27|0
1655922900000|2022-06-22 18:35:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1655923200000|2022-06-22 18:40:00|1.68|0.28|1.66|0.26|1.69|0.29|1.64|0.24|0
1655923500000|2022-06-22 18:45:00|1.65|0.25|1.62|0.22|1.67|0.27|1.62|0.22|0
1655923800000|2022-06-22 18:50:00|1.61|0.21|1.66|0.26|1.66|0.26|1.6|0.2|0
1655924100000|2022-06-22 18:55:00|1.67|0.27|1.68|0.28|1.7|0.3|1.67|0.27|0
1655924400000|2022-06-22 19:00:00|1.69|0.29|1.61|0.21|1.71|0.31|1.6|0.2|0
1655924700000|2022-06-22 19:05:00|1.62|0.22|1.58|0.18|1.63|0.23|1.57|0.17|0
1655925000000|2022-06-22 19:10:00|1.57|0.17|1.57|0.17|1.59|0.19|1.54|0.14|0
1655925300000|2022-06-22 19:15:00|1.58|0.18|1.6|0.2|1.6|0.2|1.51|0.11|0
1655925600000|2022-06-22 19:20:00|1.59|0.19|1.6|0.2|1.62|0.22|1.59|0.19|0
1655925900000|2022-06-22 19:25:00|1.59|0.19|1.54|0.14|1.6|0.2|1.51|0.11|0
1655926200000|2022-06-22 19:30:00|1.53|0.13|1.51|0.11|1.56|0.16|1.51|0.11|0
1655926500000|2022-06-22 19:35:00|1.5|0.1|1.49|0.09|1.51|0.11|1.46|0.06|0
1655926800000|2022-06-22 19:40:00|1.48|0.08|1.49|0.09|1.51|0.11|1.45|0.05|0
1655927100000|2022-06-22 19:45:00|1.48|0.08|1.53|0.13|1.54|0.14|1.42|0.02|0
1655927400000|2022-06-22 19:50:00|1.52|0.12|1.61|0.21|1.62|0.22|1.52|0.12|0
1655927700000|2022-06-22 19:55:00|1.62|0.22|1.5|0.1|1.62|0.22|1.5|0.1|0
1655928000000|2022-06-22 20:00:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1655928300000|2022-06-22 20:05:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1655928600000|2022-06-22 20:10:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1655928900000|2022-06-22 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1655967900000|2022-06-23 07:05:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1655971200000|2022-06-23 08:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1655971500000|2022-06-23 08:05:00|1.4|0|1.47|0.07|1.47|0.07|1.4|0|0
1655971800000|2022-06-23 08:10:00|1.46|0.06|1.49|0.09|1.57|0.17|1.46|0.06|0
1655972100000|2022-06-23 08:15:00|1.48|0.08|1.47|0.07|1.5|0.1|1.46|0.06|0
1655972400000|2022-06-23 08:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1655972700000|2022-06-23 08:25:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1655973000000|2022-06-23 08:30:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1655973300000|2022-06-23 08:35:00|1.41|0.01|1.47|0.07|1.48|0.08|1.4|0|0
1655973600000|2022-06-23 08:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1655973900000|2022-06-23 08:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1655974200000|2022-06-23 08:50:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1655974500000|2022-06-23 08:55:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1655974800000|2022-06-23 09:00:00|1.49|0.09|1.51|0.11|1.52|0.12|1.49|0.09|0
1655975100000|2022-06-23 09:05:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1655975400000|2022-06-23 09:10:00|1.51|0.11|1.56|0.16|1.56|0.16|1.5|0.1|0
1655975700000|2022-06-23 09:15:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1655976000000|2022-06-23 09:20:00|1.57|0.17|1.52|0.12|1.57|0.17|1.51|0.11|0
1655976300000|2022-06-23 09:25:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1655976600000|2022-06-23 09:30:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1655976900000|2022-06-23 09:35:00|1.52|0.12|1.53|0.13|1.53|0.13|1.5|0.1|0
1655977200000|2022-06-23 09:40:00|1.52|0.12|1.55|0.15|1.55|0.15|1.52|0.12|0
1655977500000|2022-06-23 09:45:00|1.54|0.14|1.55|0.15|1.56|0.16|1.54|0.14|0
1655977800000|2022-06-23 09:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1655978100000|2022-06-23 09:55:00|1.55|0.15|1.57|0.17|1.6|0.2|1.55|0.15|0
1655978400000|2022-06-23 10:00:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1655978700000|2022-06-23 10:05:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1655979000000|2022-06-23 10:10:00|1.58|0.18|1.61|0.21|1.62|0.22|1.58|0.18|0
1655979300000|2022-06-23 10:15:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1655979600000|2022-06-23 10:20:00|1.59|0.19|1.59|0.19|1.61|0.21|1.58|0.18|0
1655979900000|2022-06-23 10:25:00|1.58|0.18|1.63|0.23|1.63|0.23|1.58|0.18|0
1655980200000|2022-06-23 10:30:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1655980500000|2022-06-23 10:35:00|1.61|0.21|1.63|0.23|1.64|0.24|1.61|0.21|0
1655980800000|2022-06-23 10:40:00|1.64|0.24|1.62|0.22|1.66|0.26|1.62|0.22|0
1655981100000|2022-06-23 10:45:00|1.61|0.21|1.65|0.25|1.65|0.25|1.61|0.21|0
1655981400000|2022-06-23 10:50:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1655981700000|2022-06-23 10:55:00|1.65|0.25|1.67|0.27|1.69|0.29|1.65|0.25|0
1655982000000|2022-06-23 11:00:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1655982300000|2022-06-23 11:05:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1655982600000|2022-06-23 11:10:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1655982900000|2022-06-23 11:15:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1655983200000|2022-06-23 11:20:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1655983500000|2022-06-23 11:25:00|1.66|0.26|1.68|0.28|1.68|0.28|1.64|0.24|0
1655983800000|2022-06-23 11:30:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1655984100000|2022-06-23 11:35:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1655984400000|2022-06-23 11:40:00|1.66|0.26|1.64|0.24|1.66|0.26|1.61|0.21|0
1655984700000|2022-06-23 11:45:00|1.63|0.23|1.65|0.25|1.66|0.26|1.62|0.22|0
1655985000000|2022-06-23 11:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1655985300000|2022-06-23 11:55:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1655985600000|2022-06-23 12:00:00|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1655985900000|2022-06-23 12:05:00|1.59|0.19|1.57|0.17|1.6|0.2|1.57|0.17|0
1655986200000|2022-06-23 12:10:00|1.58|0.18|1.61|0.21|1.62|0.22|1.57|0.17|0
1655986500000|2022-06-23 12:15:00|1.6|0.2|1.62|0.22|1.63|0.23|1.6|0.2|0
1655986800000|2022-06-23 12:20:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1655987100000|2022-06-23 12:25:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1655987400000|2022-06-23 12:30:00|1.58|0.18|1.54|0.14|1.58|0.18|1.54|0.14|0
1655987700000|2022-06-23 12:35:00|1.55|0.15|1.56|0.16|1.57|0.17|1.53|0.13|0
1655988000000|2022-06-23 12:40:00|1.55|0.15|1.55|0.15|1.59|0.19|1.55|0.15|0
1655988300000|2022-06-23 12:45:00|1.56|0.16|1.57|0.17|1.58|0.18|1.55|0.15|0
1655988600000|2022-06-23 12:50:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1655988900000|2022-06-23 12:55:00|1.56|0.16|1.6|0.2|1.61|0.21|1.56|0.16|0
1655989200000|2022-06-23 13:00:00|1.61|0.21|1.61|0.21|1.62|0.22|1.59|0.19|0
1655989500000|2022-06-23 13:05:00|1.6|0.2|1.64|0.24|1.64|0.24|1.59|0.19|0
1655989800000|2022-06-23 13:10:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1655990100000|2022-06-23 13:15:00|1.66|0.26|1.67|0.27|1.67|0.27|1.65|0.25|0
1655990400000|2022-06-23 13:20:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1655990700000|2022-06-23 13:25:00|1.67|0.27|1.63|0.23|1.68|0.28|1.63|0.23|0
1655991000000|2022-06-23 13:30:00|1.62|0.22|1.6|0.2|1.69|0.29|1.59|0.19|0
1655991300000|2022-06-23 13:35:00|1.59|0.19|1.58|0.18|1.61|0.21|1.56|0.16|0
1655991600000|2022-06-23 13:40:00|1.59|0.19|1.61|0.21|1.67|0.27|1.58|0.18|0
1655991900000|2022-06-23 13:45:00|1.63|0.23|1.61|0.21|1.65|0.25|1.54|0.14|0
1655992200000|2022-06-23 13:50:00|1.6|0.2|1.51|0.11|1.61|0.21|1.48|0.08|0
1655992500000|2022-06-23 13:55:00|1.5|0.1|1.67|0.27|1.67|0.27|1.5|0.1|0
1655992800000|2022-06-23 14:00:00|1.65|0.25|1.66|0.26|1.69|0.29|1.64|0.24|0
1655993100000|2022-06-23 14:05:00|1.67|0.27|1.56|0.16|1.7|0.3|1.55|0.15|0
1655993400000|2022-06-23 14:10:00|1.55|0.15|1.55|0.15|1.59|0.19|1.51|0.11|0
1655993700000|2022-06-23 14:15:00|1.56|0.16|1.57|0.17|1.6|0.2|1.54|0.14|0
1655994000000|2022-06-23 14:20:00|1.58|0.18|1.52|0.12|1.65|0.25|1.52|0.12|0
1655994300000|2022-06-23 14:25:00|1.5|0.1|1.5|0.1|1.54|0.14|1.47|0.07|0
1655994600000|2022-06-23 14:30:00|1.5|0.1|1.48|0.08|1.54|0.14|1.47|0.07|0
1655994900000|2022-06-23 14:35:00|1.47|0.07|1.54|0.14|1.54|0.14|1.46|0.06|0
1655995200000|2022-06-23 14:40:00|1.55|0.15|1.56|0.16|1.6|0.2|1.55|0.15|0
1655995500000|2022-06-23 14:45:00|1.55|0.15|1.53|0.13|1.58|0.18|1.52|0.12|0
1655995800000|2022-06-23 14:50:00|1.54|0.14|1.54|0.14|1.56|0.16|1.51|0.11|0
1655996100000|2022-06-23 14:55:00|1.55|0.15|1.57|0.17|1.59|0.19|1.54|0.14|0
1655996400000|2022-06-23 15:00:00|1.58|0.18|1.5|0.1|1.58|0.18|1.5|0.1|0
1655996700000|2022-06-23 15:05:00|1.49|0.09|1.53|0.13|1.53|0.13|1.49|0.09|0
1655997000000|2022-06-23 15:10:00|1.54|0.14|1.58|0.18|1.6|0.2|1.52|0.12|0
1655997300000|2022-06-23 15:15:00|1.57|0.17|1.57|0.17|1.57|0.17|1.55|0.15|0
1655997600000|2022-06-23 15:20:00|1.56|0.16|1.5|0.1|1.58|0.18|1.49|0.09|0
1655997900000|2022-06-23 15:25:00|1.51|0.11|1.5|0.1|1.52|0.12|1.49|0.09|0
1655998200000|2022-06-23 15:30:00|1.51|0.11|1.46|0.06|1.53|0.13|1.45|0.05|0
1655998500000|2022-06-23 15:35:00|1.45|0.05|1.41|0.01|1.45|0.05|1.41|0.01|0
1655998800000|2022-06-23 15:40:00|1.4|0|1.44|0.04|1.44|0.04|1.4|0|0
1655999100000|2022-06-23 15:45:00|1.43|0.03|1.48|0.08|1.48|0.08|1.42|0.02|0
1655999400000|2022-06-23 15:50:00|1.47|0.07|1.45|0.05|1.48|0.08|1.45|0.05|0
1655999700000|2022-06-23 15:55:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1656000000000|2022-06-23 16:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656000300000|2022-06-23 16:05:00|1.43|0.03|1.42|0.02|1.45|0.05|1.41|0.01|0
1656000600000|2022-06-23 16:10:00|1.43|0.03|1.44|0.04|1.45|0.05|1.41|0.01|0
1656000900000|2022-06-23 16:15:00|1.43|0.03|1.47|0.07|1.49|0.09|1.42|0.02|0
1656001200000|2022-06-23 16:20:00|1.46|0.06|1.45|0.05|1.5|0.1|1.43|0.03|0
1656001500000|2022-06-23 16:25:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1656001800000|2022-06-23 16:30:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1656002100000|2022-06-23 16:35:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1656002400000|2022-06-23 16:40:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1656004500000|2022-06-23 17:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656004800000|2022-06-23 17:20:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1656005100000|2022-06-23 17:25:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1656005400000|2022-06-23 17:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656005700000|2022-06-23 17:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656006600000|2022-06-23 17:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656006900000|2022-06-23 17:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1656007200000|2022-06-23 18:00:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1656007500000|2022-06-23 18:05:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1656007800000|2022-06-23 18:10:00|1.41|0.01|1.41|0.01|1.43|0.03|1.4|0|0
1656008100000|2022-06-23 18:15:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1656008400000|2022-06-23 18:20:00|1.4|0|1.51|0.11|1.51|0.11|1.4|0|0
1656008700000|2022-06-23 18:25:00|1.5|0.1|1.54|0.14|1.54|0.14|1.5|0.1|0
1656009000000|2022-06-23 18:30:00|1.53|0.13|1.44|0.04|1.56|0.16|1.42|0.02|0
1656009300000|2022-06-23 18:35:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1656010200000|2022-06-23 18:50:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1656010500000|2022-06-23 18:55:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1656010800000|2022-06-23 19:00:00|1.4|0|1.42|0.02|1.43|0.03|1.4|0|0
1656011100000|2022-06-23 19:05:00|1.43|0.03|1.43|0.03|1.45|0.05|1.42|0.02|0
1656011400000|2022-06-23 19:10:00|1.44|0.04|1.44|0.04|1.44|0.04|1.42|0.02|0
1656011700000|2022-06-23 19:15:00|1.45|0.05|1.43|0.03|1.45|0.05|1.4|0|0
1656012000000|2022-06-23 19:20:00|1.42|0.02|1.43|0.03|1.45|0.05|1.42|0.02|0
1656012300000|2022-06-23 19:25:00|1.44|0.04|1.47|0.07|1.48|0.08|1.44|0.04|0
1656012600000|2022-06-23 19:30:00|1.48|0.08|1.55|0.15|1.56|0.16|1.47|0.07|0
1656012900000|2022-06-23 19:35:00|1.56|0.16|1.49|0.09|1.56|0.16|1.49|0.09|0
1656013200000|2022-06-23 19:40:00|1.5|0.1|1.51|0.11|1.54|0.14|1.49|0.09|0
1656013500000|2022-06-23 19:45:00|1.52|0.12|1.56|0.16|1.56|0.16|1.52|0.12|0
1656013800000|2022-06-23 19:50:00|1.57|0.17|1.52|0.12|1.59|0.19|1.51|0.11|0
1656014100000|2022-06-23 19:55:00|1.51|0.11|1.54|0.14|1.56|0.16|1.51|0.11|0
1656014400000|2022-06-23 20:00:00|1.52|0.12|1.46|0.06|1.53|0.13|1.46|0.06|0
1656014700000|2022-06-23 20:05:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1656015000000|2022-06-23 20:10:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1656015300000|2022-06-23 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1656036600000|2022-06-24 02:10:00|1.81|0.01|1.83|0.03|1.83|0.03|1.81|0.01|0
1656036900000|2022-06-24 02:15:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1656037200000|2022-06-24 02:20:00|1.83|0.03|1.82|0.02|1.84|0.04|1.82|0.02|0
1656037500000|2022-06-24 02:25:00|1.81|0.01|1.83|0.03|1.84|0.04|1.81|0.01|0
1656037800000|2022-06-24 02:30:00|1.82|0.02|1.83|0.03|1.84|0.04|1.82|0.02|0
1656038100000|2022-06-24 02:35:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1656038400000|2022-06-24 02:40:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1656038700000|2022-06-24 02:45:00|1.84|0.04|1.86|0.06|1.87|0.07|1.84|0.04|0
1656039000000|2022-06-24 02:50:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1656039300000|2022-06-24 02:55:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1656039600000|2022-06-24 03:00:00|1.86|0.06|1.87|0.07|1.88|0.08|1.86|0.06|0
1656039900000|2022-06-24 03:05:00|1.88|0.08|1.86|0.06|1.88|0.08|1.86|0.06|0
1656040200000|2022-06-24 03:10:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1656040500000|2022-06-24 03:15:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1656040800000|2022-06-24 03:20:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1656041100000|2022-06-24 03:25:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1656041400000|2022-06-24 03:30:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1656041700000|2022-06-24 03:35:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1656042000000|2022-06-24 03:40:00|1.84|0.04|1.82|0.02|1.84|0.04|1.82|0.02|0
1656042300000|2022-06-24 03:45:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1656042600000|2022-06-24 03:50:00|1.82|0.02|1.82|0.02|1.83|0.03|1.81|0.01|0
1656042900000|2022-06-24 03:55:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1656043200000|2022-06-24 04:00:00|1.81|0.01|1.84|0.04|1.85|0.05|1.81|0.01|0
1656043500000|2022-06-24 04:05:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1656043800000|2022-06-24 04:10:00|1.84|0.04|1.85|0.05|1.86|0.06|1.84|0.04|0
1656044100000|2022-06-24 04:15:00|1.86|0.06|1.91|0.11|1.91|0.11|1.86|0.06|0
1656044400000|2022-06-24 04:20:00|1.9|0.1|1.94|0.14|1.95|0.15|1.9|0.1|0
1656044700000|2022-06-24 04:25:00|1.93|0.13|1.92|0.12|1.94|0.14|1.92|0.12|0
1656045000000|2022-06-24 04:30:00|1.93|0.13|1.94|0.14|1.94|0.14|1.92|0.12|0
1656045300000|2022-06-24 04:35:00|1.93|0.13|1.92|0.12|1.94|0.14|1.92|0.12|0
1656045600000|2022-06-24 04:40:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1656045900000|2022-06-24 04:45:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1656046200000|2022-06-24 04:50:00|1.91|0.11|1.92|0.12|1.93|0.13|1.91|0.11|0
1656046500000|2022-06-24 04:55:00|1.93|0.13|1.93|0.13|1.94|0.14|1.92|0.12|0
1656046800000|2022-06-24 05:00:00|1.92|0.12|1.92|0.12|1.94|0.14|1.9|0.1|0
1656047100000|2022-06-24 05:05:00|1.93|0.13|1.92|0.12|1.96|0.16|1.92|0.12|0
1656047400000|2022-06-24 05:10:00|1.91|0.11|1.92|0.12|1.93|0.13|1.91|0.11|0
1656047700000|2022-06-24 05:15:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1656048000000|2022-06-24 05:20:00|1.91|0.11|1.91|0.11|1.94|0.14|1.91|0.11|0
1656048300000|2022-06-24 05:25:00|1.9|0.1|1.95|0.15|1.95|0.15|1.9|0.1|0
1656048600000|2022-06-24 05:30:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1656048900000|2022-06-24 05:35:00|1.95|0.15|2.07|0.27|2.07|0.27|1.94|0.14|0
1656049200000|2022-06-24 05:40:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1656049500000|2022-06-24 05:45:00|2.07|0.27|2.06|0.26|2.08|0.28|2.06|0.26|0
1656049800000|2022-06-24 05:50:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1656050100000|2022-06-24 05:55:00|2.05|0.25|2.03|0.23|2.05|0.25|2.02|0.22|0
1656050400000|2022-06-24 06:00:00|2.01|0.21|2.01|0.21|2.02|0.22|2|0.2|0
1656050700000|2022-06-24 06:05:00|2.02|0.22|1.99|0.19|2.03|0.23|1.98|0.18|0
1656051000000|2022-06-24 06:10:00|1.98|0.18|2.01|0.21|2.02|0.22|1.98|0.18|0
1656051300000|2022-06-24 06:15:00|2.02|0.22|2.01|0.21|2.02|0.22|1.99|0.19|0
1656051600000|2022-06-24 06:20:00|2|0.2|2.01|0.21|2.02|0.22|1.99|0.19|0
1656051900000|2022-06-24 06:25:00|2|0.2|2|0.2|2.01|0.21|1.99|0.19|0
1656052200000|2022-06-24 06:30:00|1.99|0.19|2.19|0.39|2.23|0.43|1.99|0.19|0
1656052500000|2022-06-24 06:35:00|2.18|0.38|2.2|0.4|2.2|0.4|2.17|0.37|0
1656052800000|2022-06-24 06:40:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1656053100000|2022-06-24 06:45:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1656053400000|2022-06-24 06:50:00|2.18|0.38|2.18|0.38|2.2|0.4|2.18|0.38|0
1656053700000|2022-06-24 06:55:00|2.17|0.37|2.16|0.36|2.18|0.38|2.16|0.36|0
1656054000000|2022-06-24 07:00:00|2.15|0.35|1.98|0.18|2.2|0.4|1.96|0.16|0
1656054300000|2022-06-24 07:05:00|1.78|0.38|1.83|0.43|1.84|0.44|1.78|0.38|0
1656054600000|2022-06-24 07:10:00|1.82|0.42|1.8|0.4|1.84|0.44|1.8|0.4|0
1656054900000|2022-06-24 07:15:00|1.81|0.41|1.83|0.43|1.84|0.44|1.79|0.39|0
1656055200000|2022-06-24 07:20:00|1.82|0.42|1.82|0.42|1.84|0.44|1.81|0.41|0
1656055500000|2022-06-24 07:25:00|1.81|0.41|1.85|0.45|1.85|0.45|1.81|0.41|0
1656055800000|2022-06-24 07:30:00|1.84|0.44|1.88|0.48|1.89|0.49|1.84|0.44|0
1656056100000|2022-06-24 07:35:00|1.87|0.47|2.03|0.63|2.03|0.63|1.86|0.46|0
1656056400000|2022-06-24 07:40:00|2.02|0.62|2.05|0.65|2.05|0.65|2.01|0.61|0
1656056700000|2022-06-24 07:45:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1656057000000|2022-06-24 07:50:00|2.05|0.65|2.04|0.64|2.07|0.67|2.04|0.64|0
1656057300000|2022-06-24 07:55:00|2.03|0.63|2.03|0.63|2.06|0.66|2.03|0.63|0
1656057600000|2022-06-24 08:00:00|2.04|0.64|2.03|0.63|2.07|0.67|2.01|0.61|0
1656057900000|2022-06-24 08:05:00|2.02|0.62|2|0.6|2.03|0.63|2|0.6|0
1656058200000|2022-06-24 08:10:00|2.01|0.61|1.98|0.58|2.02|0.62|1.97|0.57|0
1656058500000|2022-06-24 08:15:00|1.99|0.59|2.01|0.61|2.02|0.62|1.99|0.59|0
1656058800000|2022-06-24 08:20:00|2.02|0.62|1.97|0.57|2.02|0.62|1.94|0.54|0
1656059100000|2022-06-24 08:25:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1656059400000|2022-06-24 08:30:00|2|0.6|2.02|0.62|2.03|0.63|1.99|0.59|0
1656059700000|2022-06-24 08:35:00|2.03|0.63|2.03|0.63|2.04|0.64|2.01|0.61|0
1656060000000|2022-06-24 08:40:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1656060300000|2022-06-24 08:45:00|2.03|0.63|2.01|0.61|2.04|0.64|2.01|0.61|0
1656060600000|2022-06-24 08:50:00|1.99|0.59|2.02|0.62|2.03|0.63|1.99|0.59|0
1656060900000|2022-06-24 08:55:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1656061200000|2022-06-24 09:00:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1656061500000|2022-06-24 09:05:00|2.02|0.62|2.04|0.64|2.04|0.64|2|0.6|0
1656061800000|2022-06-24 09:10:00|2.05|0.65|2.02|0.62|2.06|0.66|2.02|0.62|0
1656062100000|2022-06-24 09:15:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1656062400000|2022-06-24 09:20:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1656062700000|2022-06-24 09:25:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1656063000000|2022-06-24 09:30:00|1.98|0.58|1.95|0.55|2|0.6|1.94|0.54|0
1656063300000|2022-06-24 09:35:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1656063600000|2022-06-24 09:40:00|1.93|0.53|1.95|0.55|1.95|0.55|1.92|0.52|0
1656063900000|2022-06-24 09:45:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1656064200000|2022-06-24 09:50:00|1.94|0.54|1.96|0.56|1.96|0.56|1.93|0.53|0
1656064500000|2022-06-24 09:55:00|1.95|0.55|1.99|0.59|1.99|0.59|1.94|0.54|0
1656064800000|2022-06-24 10:00:00|1.98|0.58|2.01|0.61|2.02|0.62|1.98|0.58|0
1656065100000|2022-06-24 10:05:00|2|0.6|2.03|0.63|2.03|0.63|1.98|0.58|0
1656065400000|2022-06-24 10:10:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1656065700000|2022-06-24 10:15:00|2.01|0.61|1.92|0.52|2.03|0.63|1.92|0.52|0
1656066000000|2022-06-24 10:20:00|1.93|0.53|1.82|0.42|1.93|0.53|1.77|0.37|0
1656066300000|2022-06-24 10:25:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1656066600000|2022-06-24 10:30:00|1.81|0.41|1.85|0.45|1.85|0.45|1.81|0.41|0
1656066900000|2022-06-24 10:35:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1656067200000|2022-06-24 10:40:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1656067500000|2022-06-24 10:45:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1656067800000|2022-06-24 10:50:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1656068100000|2022-06-24 10:55:00|1.82|0.42|1.81|0.41|1.82|0.42|1.79|0.39|0
1656068400000|2022-06-24 11:00:00|1.8|0.4|1.8|0.4|1.82|0.42|1.8|0.4|0
1656069000000|2022-06-24 11:10:00|1.81|0.41|1.82|0.42|1.82|0.42|1.8|0.4|0
1656069300000|2022-06-24 11:15:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1656069600000|2022-06-24 11:20:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1656069900000|2022-06-24 11:25:00|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1656070200000|2022-06-24 11:30:00|1.83|0.43|1.85|0.45|1.86|0.46|1.83|0.43|0
1656070500000|2022-06-24 11:35:00|1.84|0.44|1.82|0.42|1.85|0.45|1.82|0.42|0
1656070800000|2022-06-24 11:40:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1656071100000|2022-06-24 11:45:00|1.79|0.39|1.77|0.37|1.8|0.4|1.76|0.36|0
1656071400000|2022-06-24 11:50:00|1.76|0.36|1.79|0.39|1.79|0.39|1.76|0.36|0
1656071700000|2022-06-24 11:55:00|1.78|0.38|1.78|0.38|1.8|0.4|1.78|0.38|0
1656072000000|2022-06-24 12:00:00|1.79|0.39|1.8|0.4|1.81|0.41|1.77|0.37|0
1656072300000|2022-06-24 12:05:00|1.79|0.39|1.81|0.41|1.83|0.43|1.78|0.38|0
1656072600000|2022-06-24 12:10:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1656072900000|2022-06-24 12:15:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1656073200000|2022-06-24 12:20:00|1.81|0.41|1.79|0.39|1.83|0.43|1.79|0.39|0
1656073500000|2022-06-24 12:25:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1656073800000|2022-06-24 12:30:00|1.78|0.38|1.8|0.4|1.81|0.41|1.78|0.38|0
1656074100000|2022-06-24 12:35:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1656074400000|2022-06-24 12:40:00|1.82|0.42|1.83|0.43|1.83|0.43|1.81|0.41|0
1656074700000|2022-06-24 12:45:00|1.82|0.42|1.81|0.41|1.83|0.43|1.79|0.39|0
1656075000000|2022-06-24 12:50:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1656075300000|2022-06-24 12:55:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1656075600000|2022-06-24 13:00:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1656075900000|2022-06-24 13:05:00|1.81|0.41|1.84|0.44|1.84|0.44|1.81|0.41|0
1656076200000|2022-06-24 13:10:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1656076500000|2022-06-24 13:15:00|1.84|0.44|1.84|0.44|1.85|0.45|1.82|0.42|0
1656076800000|2022-06-24 13:20:00|1.85|0.45|1.86|0.46|1.87|0.47|1.84|0.44|0
1656077100000|2022-06-24 13:25:00|1.87|0.47|1.85|0.45|1.87|0.47|1.83|0.43|0
1656077400000|2022-06-24 13:30:00|1.87|0.47|1.98|0.58|1.98|0.58|1.85|0.45|0
1656077700000|2022-06-24 13:35:00|1.99|0.59|1.92|0.52|2.04|0.64|1.89|0.49|0
1656078000000|2022-06-24 13:40:00|1.93|0.53|2.07|0.67|2.1|0.7|1.91|0.51|0
1656078300000|2022-06-24 13:45:00|2.08|0.68|2.14|0.74|2.14|0.74|2.04|0.64|0
1656078600000|2022-06-24 13:50:00|2.13|0.73|2.06|0.66|2.16|0.76|2.06|0.66|0
1656078900000|2022-06-24 13:55:00|2.05|0.65|2.03|0.63|2.07|0.67|2.01|0.61|0
1656079200000|2022-06-24 14:00:00|2.11|0.71|2.28|0.88|2.4|1|2.11|0.71|0
1656079500000|2022-06-24 14:05:00|2.29|0.89|2.35|0.95|2.37|0.97|2.23|0.83|0
1656079800000|2022-06-24 14:10:00|2.34|0.94|2.27|0.87|2.36|0.96|2.24|0.84|0
1656080100000|2022-06-24 14:15:00|2.28|0.88|2.37|0.97|2.41|1.01|2.28|0.88|0
1656080400000|2022-06-24 14:20:00|2.38|0.98|2.34|0.94|2.39|0.99|2.31|0.91|0
1656080700000|2022-06-24 14:25:00|2.35|0.95|2.3|0.9|2.35|0.95|2.27|0.87|0
1656081000000|2022-06-24 14:30:00|2.32|0.92|2.3|0.9|2.33|0.93|2.27|0.87|0
1656081300000|2022-06-24 14:35:00|2.31|0.91|2.25|0.85|2.32|0.92|2.23|0.83|0
1656081600000|2022-06-24 14:40:00|2.24|0.84|2.22|0.82|2.25|0.85|2.19|0.79|0
1656081900000|2022-06-24 14:45:00|2.23|0.83|2.29|0.89|2.31|0.91|2.19|0.79|0
1656082200000|2022-06-24 14:50:00|2.31|0.91|2.29|0.89|2.31|0.91|2.26|0.86|0
1656082500000|2022-06-24 14:55:00|2.28|0.88|2.3|0.9|2.34|0.94|2.26|0.86|0
1656082800000|2022-06-24 15:00:00|2.29|0.89|2.38|0.98|2.39|0.99|2.29|0.89|0
1656083100000|2022-06-24 15:05:00|2.39|0.99|2.36|0.96|2.39|0.99|2.33|0.93|0
1656083400000|2022-06-24 15:10:00|2.37|0.97|2.3|0.9|2.37|0.97|2.3|0.9|0
1656083700000|2022-06-24 15:15:00|2.29|0.89|2.24|0.84|2.3|0.9|2.23|0.83|0
1656084000000|2022-06-24 15:20:00|2.25|0.85|2.28|0.88|2.3|0.9|2.25|0.85|0
1656084300000|2022-06-24 15:25:00|2.29|0.89|2.35|0.95|2.36|0.96|2.28|0.88|0
1656084600000|2022-06-24 15:30:00|2.36|0.96|2.32|0.92|2.36|0.96|2.32|0.92|0
1656084900000|2022-06-24 15:35:00|2.31|0.91|2.37|0.97|2.37|0.97|2.3|0.9|0
1656085200000|2022-06-24 15:40:00|2.36|0.96|2.37|0.97|2.39|0.99|2.35|0.95|0
1656085500000|2022-06-24 15:45:00|2.36|0.96|2.33|0.93|2.36|0.96|2.32|0.92|0
1656085800000|2022-06-24 15:50:00|2.34|0.94|2.37|0.97|2.39|0.99|2.32|0.92|0
1656086100000|2022-06-24 15:55:00|2.36|0.96|2.37|0.97|2.38|0.98|2.32|0.92|0
1656086400000|2022-06-24 16:00:00|2.35|0.95|2.41|1.01|2.42|1.02|2.35|0.95|0
1656086700000|2022-06-24 16:05:00|2.28|0.88|2.27|0.87|2.3|0.9|2.27|0.87|0
1656087000000|2022-06-24 16:10:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1656087300000|2022-06-24 16:15:00|2.27|0.87|2.29|0.89|2.3|0.9|2.27|0.87|0
1656087600000|2022-06-24 16:20:00|2.3|0.9|2.26|0.86|2.3|0.9|2.22|0.82|0
1656087900000|2022-06-24 16:25:00|2.27|0.87|2.23|0.83|2.27|0.87|2.22|0.82|0
1656088200000|2022-06-24 16:30:00|2.24|0.84|2.19|0.79|2.25|0.85|2.18|0.78|0
1656088500000|2022-06-24 16:35:00|2.18|0.78|2.22|0.82|2.22|0.82|2.18|0.78|0
1656088800000|2022-06-24 16:40:00|2.21|0.81|2.27|0.87|2.27|0.87|2.21|0.81|0
1656089100000|2022-06-24 16:45:00|2.26|0.86|2.22|0.82|2.26|0.86|2.2|0.8|0
1656089400000|2022-06-24 16:50:00|2.23|0.83|2.25|0.85|2.25|0.85|2.22|0.82|0
1656089700000|2022-06-24 16:55:00|2.26|0.86|2.27|0.87|2.28|0.88|2.24|0.84|0
1656090000000|2022-06-24 17:00:00|2.26|0.86|2.29|0.89|2.31|0.91|2.25|0.85|0
1656090300000|2022-06-24 17:05:00|2.3|0.9|2.28|0.88|2.3|0.9|2.26|0.86|0
1656090600000|2022-06-24 17:10:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1656090900000|2022-06-24 17:15:00|2.31|0.91|2.28|0.88|2.32|0.92|2.28|0.88|0
1656091200000|2022-06-24 17:20:00|2.27|0.87|2.28|0.88|2.3|0.9|2.26|0.86|0
1656091500000|2022-06-24 17:25:00|2.29|0.89|2.28|0.88|2.3|0.9|2.26|0.86|0
1656091800000|2022-06-24 17:30:00|2.29|0.89|2.29|0.89|2.3|0.9|2.26|0.86|0
1656092100000|2022-06-24 17:35:00|2.28|0.88|2.27|0.87|2.29|0.89|2.25|0.85|0
1656092400000|2022-06-24 17:40:00|2.26|0.86|2.3|0.9|2.31|0.91|2.25|0.85|0
1656092700000|2022-06-24 17:45:00|2.29|0.89|2.21|0.81|2.3|0.9|2.21|0.81|0
1656093000000|2022-06-24 17:50:00|2.22|0.82|2.19|0.79|2.23|0.83|2.18|0.78|0
1656093300000|2022-06-24 17:55:00|2.18|0.78|2.18|0.78|2.22|0.82|2.15|0.75|0
1656093600000|2022-06-24 18:00:00|2.17|0.77|2.18|0.78|2.2|0.8|2.17|0.77|0
1656093900000|2022-06-24 18:05:00|2.19|0.79|2.17|0.77|2.19|0.79|2.15|0.75|0
1656094200000|2022-06-24 18:10:00|2.18|0.78|2.19|0.79|2.21|0.81|2.17|0.77|0
1656094500000|2022-06-24 18:15:00|2.2|0.8|2.21|0.81|2.22|0.82|2.18|0.78|0
1656094800000|2022-06-24 18:20:00|2.2|0.8|2.19|0.79|2.21|0.81|2.17|0.77|0
1656095100000|2022-06-24 18:25:00|2.2|0.8|2.22|0.82|2.24|0.84|2.19|0.79|0
1656095400000|2022-06-24 18:30:00|2.23|0.83|2.25|0.85|2.26|0.86|2.23|0.83|0
1656095700000|2022-06-24 18:35:00|2.26|0.86|2.22|0.82|2.27|0.87|2.22|0.82|0
1656096000000|2022-06-24 18:40:00|2.21|0.81|2.25|0.85|2.25|0.85|2.21|0.81|0
1656096300000|2022-06-24 18:45:00|2.24|0.84|2.22|0.82|2.25|0.85|2.19|0.79|0
1656096600000|2022-06-24 18:50:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1656096900000|2022-06-24 18:55:00|2.21|0.81|2.23|0.83|2.24|0.84|2.21|0.81|0
1656097200000|2022-06-24 19:00:00|2.24|0.84|2.3|0.9|2.3|0.9|2.21|0.81|0
1656097500000|2022-06-24 19:05:00|2.29|0.89|2.29|0.89|2.31|0.91|2.28|0.88|0
1656097800000|2022-06-24 19:10:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1656098100000|2022-06-24 19:15:00|2.31|0.91|2.31|0.91|2.33|0.93|2.3|0.9|0
1656098400000|2022-06-24 19:20:00|2.32|0.92|2.48|1.08|2.49|1.09|2.31|0.91|0
1656098700000|2022-06-24 19:25:00|2.49|1.09|2.48|1.08|2.49|1.09|2.44|1.04|0
1656099000000|2022-06-24 19:30:00|2.49|1.09|2.38|0.98|2.49|1.09|2.38|0.98|0
1656099300000|2022-06-24 19:35:00|2.37|0.97|2.43|1.03|2.43|1.03|2.36|0.96|0
1656099600000|2022-06-24 19:40:00|2.44|1.04|2.47|1.07|2.47|1.07|2.43|1.03|0
1656099900000|2022-06-24 19:45:00|2.46|1.06|2.52|1.12|2.53|1.13|2.45|1.05|0
1656100200000|2022-06-24 19:50:00|2.54|1.14|2.73|1.33|2.74|1.34|2.54|1.14|0
1656100500000|2022-06-24 19:55:00|2.74|1.34|2.84|1.44|2.84|1.44|2.67|1.27|0
1656100800000|2022-06-24 20:00:00|2.85|1.45|2.64|1.24|2.87|1.47|2.63|1.23|0
1656101100000|2022-06-24 20:05:00|2.63|1.23|2.53|1.13|2.66|1.26|2.52|1.12|0
1656101400000|2022-06-24 20:10:00|2.52|1.12|2.51|1.11|2.54|1.14|2.5|1.1|0
1656313500000|2022-06-27 07:05:00|2.8|1.4|2.89|1.49|2.9|1.5|2.77|1.37|0
1656313800000|2022-06-27 07:10:00|2.88|1.48|2.88|1.48|2.92|1.52|2.85|1.45|0
1656314100000|2022-06-27 07:15:00|2.89|1.49|2.89|1.49|2.99|1.59|2.89|1.49|0
1656314400000|2022-06-27 07:20:00|2.9|1.5|2.99|1.59|3|1.6|2.9|1.5|0
1656314700000|2022-06-27 07:25:00|2.98|1.58|3.09|1.69|3.12|1.72|2.97|1.57|0
1656315000000|2022-06-27 07:30:00|3.1|1.7|3.23|1.83|3.23|1.83|3.08|1.68|0
1656315300000|2022-06-27 07:35:00|3.24|1.84|3.28|1.88|3.3|1.9|3.23|1.83|0
1656315600000|2022-06-27 07:40:00|3.26|1.86|3.15|1.75|3.27|1.87|3.14|1.74|0
1656315900000|2022-06-27 07:45:00|3.14|1.74|3.21|1.81|3.21|1.81|3.14|1.74|0
1656316200000|2022-06-27 07:50:00|3.2|1.8|3.26|1.86|3.28|1.88|3.2|1.8|0
1656316500000|2022-06-27 07:55:00|3.27|1.87|3.19|1.79|3.37|1.97|3.16|1.76|0
1656316800000|2022-06-27 08:00:00|3.18|1.78|3.18|1.78|3.23|1.83|3.14|1.74|0
1656317100000|2022-06-27 08:05:00|3.17|1.77|3.16|1.76|3.25|1.85|3.16|1.76|0
1656317400000|2022-06-27 08:10:00|3.15|1.75|3.22|1.82|3.22|1.82|3.15|1.75|0
1656317700000|2022-06-27 08:15:00|3.21|1.81|3.2|1.8|3.23|1.83|3.2|1.8|0
1656318000000|2022-06-27 08:20:00|3.21|1.81|3.16|1.76|3.22|1.82|3.16|1.76|0
1656318300000|2022-06-27 08:25:00|3.17|1.77|3.18|1.78|3.19|1.79|3.16|1.76|0
1656318600000|2022-06-27 08:30:00|3.17|1.77|3.15|1.75|3.18|1.78|3.14|1.74|0
1656318900000|2022-06-27 08:35:00|3.14|1.74|3.05|1.65|3.15|1.75|3.04|1.64|0
1656319200000|2022-06-27 08:40:00|3.06|1.66|3.06|1.66|3.07|1.67|3.03|1.63|0
1656319500000|2022-06-27 08:45:00|3.05|1.65|3.04|1.64|3.07|1.67|3.03|1.63|0
1656319800000|2022-06-27 08:50:00|3.05|1.65|2.97|1.57|3.05|1.65|2.97|1.57|0
1656320100000|2022-06-27 08:55:00|2.96|1.56|2.99|1.59|2.99|1.59|2.95|1.55|0
1656320400000|2022-06-27 09:00:00|2.98|1.58|2.98|1.58|3|1.6|2.98|1.58|0
1656320700000|2022-06-27 09:05:00|2.97|1.57|2.9|1.5|2.97|1.57|2.89|1.49|0
1656321000000|2022-06-27 09:10:00|2.91|1.51|2.97|1.57|3.01|1.61|2.9|1.5|0
1656321300000|2022-06-27 09:15:00|2.96|1.56|2.98|1.58|2.99|1.59|2.95|1.55|0
1656321600000|2022-06-27 09:20:00|2.99|1.59|2.99|1.59|3.03|1.63|2.98|1.58|0
1656321900000|2022-06-27 09:25:00|3|1.6|3.02|1.62|3.02|1.62|2.96|1.56|0
1656322200000|2022-06-27 09:30:00|3.01|1.61|2.98|1.58|3.03|1.63|2.98|1.58|0
1656322500000|2022-06-27 09:35:00|2.99|1.59|2.96|1.56|2.99|1.59|2.94|1.54|0
1656322800000|2022-06-27 09:40:00|2.97|1.57|2.98|1.58|2.99|1.59|2.94|1.54|0
1656323100000|2022-06-27 09:45:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1656323400000|2022-06-27 09:50:00|2.99|1.59|2.95|1.55|3|1.6|2.95|1.55|0
1656323700000|2022-06-27 09:55:00|2.96|1.56|2.96|1.56|2.99|1.59|2.95|1.55|0
1656324000000|2022-06-27 10:00:00|2.97|1.57|2.96|1.56|2.99|1.59|2.93|1.53|0
1656324300000|2022-06-27 10:05:00|2.95|1.55|2.97|1.57|2.98|1.58|2.9|1.5|0
1656324600000|2022-06-27 10:10:00|2.96|1.56|2.94|1.54|2.97|1.57|2.94|1.54|0
1656324900000|2022-06-27 10:15:00|2.95|1.55|3|1.6|3|1.6|2.94|1.54|0
1656325200000|2022-06-27 10:20:00|2.99|1.59|2.97|1.57|3.01|1.61|2.97|1.57|0
1656325500000|2022-06-27 10:25:00|2.96|1.56|2.88|1.48|2.98|1.58|2.88|1.48|0
1656325800000|2022-06-27 10:30:00|2.9|1.5|2.9|1.5|2.94|1.54|2.87|1.47|0
1656326100000|2022-06-27 10:35:00|2.89|1.49|2.85|1.45|2.89|1.49|2.84|1.44|0
1656326400000|2022-06-27 10:40:00|2.84|1.44|2.89|1.49|2.89|1.49|2.82|1.42|0
1656326700000|2022-06-27 10:45:00|2.88|1.48|2.77|1.37|2.89|1.49|2.74|1.34|0
1656327000000|2022-06-27 10:50:00|2.76|1.36|2.79|1.39|2.79|1.39|2.76|1.36|0
1656327300000|2022-06-27 10:55:00|2.78|1.38|2.84|1.44|2.84|1.44|2.78|1.38|0
1656327600000|2022-06-27 11:00:00|2.83|1.43|2.85|1.45|2.86|1.46|2.82|1.42|0
1656327900000|2022-06-27 11:05:00|2.84|1.44|2.89|1.49|2.89|1.49|2.84|1.44|0
1656328200000|2022-06-27 11:10:00|2.88|1.48|2.91|1.51|2.91|1.51|2.88|1.48|0
1656328500000|2022-06-27 11:15:00|2.9|1.5|2.92|1.52|2.92|1.52|2.89|1.49|0
1656328800000|2022-06-27 11:20:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1656329100000|2022-06-27 11:25:00|2.91|1.51|2.86|1.46|2.91|1.51|2.85|1.45|0
1656329400000|2022-06-27 11:30:00|2.87|1.47|2.93|1.53|2.93|1.53|2.87|1.47|0
1656329700000|2022-06-27 11:35:00|2.92|1.52|2.92|1.52|2.94|1.54|2.91|1.51|0
1656330000000|2022-06-27 11:40:00|2.91|1.51|2.93|1.53|2.94|1.54|2.91|1.51|0
1656330300000|2022-06-27 11:45:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1656330600000|2022-06-27 11:50:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1656330900000|2022-06-27 11:55:00|2.89|1.49|2.87|1.47|2.89|1.49|2.86|1.46|0
1656331200000|2022-06-27 12:00:00|2.88|1.48|2.88|1.48|2.9|1.5|2.87|1.47|0
1656331500000|2022-06-27 12:05:00|2.89|1.49|2.84|1.44|2.89|1.49|2.84|1.44|0
1656331800000|2022-06-27 12:10:00|2.86|1.46|2.84|1.44|2.87|1.47|2.8|1.4|0
1656332100000|2022-06-27 12:15:00|2.86|1.46|2.85|1.45|2.9|1.5|2.81|1.41|0
1656332400000|2022-06-27 12:20:00|2.86|1.46|2.82|1.42|2.86|1.46|2.82|1.42|0
1656332700000|2022-06-27 12:25:00|2.83|1.43|2.72|1.32|2.84|1.44|2.72|1.32|0
1656333000000|2022-06-27 12:30:00|2.73|1.33|2.65|1.25|2.76|1.36|2.63|1.23|0
1656333300000|2022-06-27 12:35:00|2.64|1.24|2.7|1.3|2.7|1.3|2.64|1.24|0
1656333600000|2022-06-27 12:40:00|2.69|1.29|2.73|1.33|2.75|1.35|2.68|1.28|0
1656333900000|2022-06-27 12:45:00|2.74|1.34|2.7|1.3|2.74|1.34|2.69|1.29|0
1656334200000|2022-06-27 12:50:00|2.71|1.31|2.64|1.24|2.72|1.32|2.64|1.24|0
1656334500000|2022-06-27 12:55:00|2.65|1.25|2.67|1.27|2.68|1.28|2.65|1.25|0
1656334800000|2022-06-27 13:00:00|2.68|1.28|2.72|1.32|2.74|1.34|2.67|1.27|0
1656335100000|2022-06-27 13:05:00|2.71|1.31|2.7|1.3|2.73|1.33|2.7|1.3|0
1656335400000|2022-06-27 13:10:00|2.69|1.29|2.74|1.34|2.74|1.34|2.68|1.28|0
1656335700000|2022-06-27 13:15:00|2.73|1.33|2.73|1.33|2.75|1.35|2.7|1.3|0
1656336000000|2022-06-27 13:20:00|2.72|1.32|2.75|1.35|2.78|1.38|2.72|1.32|0
1656336300000|2022-06-27 13:25:00|2.76|1.36|2.8|1.4|2.8|1.4|2.75|1.35|0
1656336600000|2022-06-27 13:30:00|2.78|1.38|2.51|1.11|2.83|1.43|2.5|1.1|0
1656336900000|2022-06-27 13:35:00|2.49|1.09|2.48|1.08|2.62|1.22|2.4|1|0
1656337200000|2022-06-27 13:40:00|2.47|1.07|2.36|0.96|2.49|1.09|2.33|0.93|0
1656337500000|2022-06-27 13:45:00|2.35|0.95|2.31|0.91|2.4|1|2.26|0.86|0
1656337800000|2022-06-27 13:50:00|2.29|0.89|2.37|0.97|2.38|0.98|2.29|0.89|0
1656338100000|2022-06-27 13:55:00|2.36|0.96|2.27|0.87|2.37|0.97|2.25|0.85|0
1656338400000|2022-06-27 14:00:00|2.31|0.91|2.49|1.09|2.52|1.12|2.3|0.9|0
1656338700000|2022-06-27 14:05:00|2.51|1.11|2.22|0.82|2.51|1.11|2.17|0.77|0
1656339000000|2022-06-27 14:10:00|2.23|0.83|2.17|0.77|2.24|0.84|2.12|0.72|0
1656339300000|2022-06-27 14:15:00|2.16|0.76|2.2|0.8|2.24|0.84|2.1|0.7|0
1656339600000|2022-06-27 14:20:00|2.19|0.79|2.18|0.78|2.29|0.89|2.14|0.74|0
1656339900000|2022-06-27 14:25:00|2.16|0.76|2.14|0.74|2.19|0.79|2.11|0.71|0
1656340200000|2022-06-27 14:30:00|2.12|0.72|2.22|0.82|2.24|0.84|2.11|0.71|0
1656340500000|2022-06-27 14:35:00|2.24|0.84|2.23|0.83|2.25|0.85|2.16|0.76|0
1656340800000|2022-06-27 14:40:00|2.22|0.82|2.31|0.91|2.32|0.92|2.19|0.79|0
1656341100000|2022-06-27 14:45:00|2.3|0.9|2.35|0.95|2.35|0.95|2.24|0.84|0
1656341400000|2022-06-27 14:50:00|2.36|0.96|2.31|0.91|2.45|1.05|2.28|0.88|0
1656341700000|2022-06-27 14:55:00|2.32|0.92|2.32|0.92|2.39|0.99|2.31|0.91|0
1656342000000|2022-06-27 15:00:00|2.33|0.93|2.28|0.88|2.35|0.95|2.26|0.86|0
1656342300000|2022-06-27 15:05:00|2.27|0.87|2.21|0.81|2.29|0.89|2.2|0.8|0
1656342600000|2022-06-27 15:10:00|2.2|0.8|2.22|0.82|2.24|0.84|2.18|0.78|0
1656342900000|2022-06-27 15:15:00|2.21|0.81|2.29|0.89|2.29|0.89|2.2|0.8|0
1656343200000|2022-06-27 15:20:00|2.28|0.88|2.34|0.94|2.41|1.01|2.26|0.86|0
1656343500000|2022-06-27 15:25:00|2.37|0.97|2.37|0.97|2.4|1|2.37|0.97|0
1656343800000|2022-06-27 15:30:00|2.38|0.98|2.3|0.9|2.38|0.98|2.29|0.89|0
1656344100000|2022-06-27 15:35:00|2.28|0.88|2.31|0.91|2.31|0.91|2.25|0.85|0
1656344400000|2022-06-27 15:40:00|2.3|0.9|2.37|0.97|2.39|0.99|2.3|0.9|0
1656344700000|2022-06-27 15:45:00|2.36|0.96|2.35|0.95|2.41|1.01|2.32|0.92|0
1656345000000|2022-06-27 15:50:00|2.34|0.94|2.3|0.9|2.35|0.95|2.29|0.89|0
1656345300000|2022-06-27 15:55:00|2.31|0.91|2.33|0.93|2.34|0.94|2.27|0.87|0
1656345600000|2022-06-27 16:00:00|2.32|0.92|2.23|0.83|2.35|0.95|2.21|0.81|0
1656345900000|2022-06-27 16:05:00|2.24|0.84|2.23|0.83|2.25|0.85|2.19|0.79|0
1656346200000|2022-06-27 16:10:00|2.24|0.84|2.29|0.89|2.32|0.92|2.19|0.79|0
1656346500000|2022-06-27 16:15:00|2.32|0.92|2.36|0.96|2.36|0.96|2.26|0.86|0
1656346800000|2022-06-27 16:20:00|2.37|0.97|2.29|0.89|2.38|0.98|2.28|0.88|0
1656347100000|2022-06-27 16:25:00|2.28|0.88|2.28|0.88|2.31|0.91|2.22|0.82|0
1656347400000|2022-06-27 16:30:00|2.27|0.87|2.23|0.83|2.27|0.87|2.2|0.8|0
1656347700000|2022-06-27 16:35:00|2.21|0.81|2.27|0.87|2.29|0.89|2.2|0.8|0
1656348000000|2022-06-27 16:40:00|2.21|0.81|2.27|0.87|2.27|0.87|2.2|0.8|0
1656348300000|2022-06-27 16:45:00|2.28|0.88|2.27|0.87|2.29|0.89|2.22|0.82|0
1656348600000|2022-06-27 16:50:00|2.26|0.86|2.31|0.91|2.32|0.92|2.26|0.86|0
1656348900000|2022-06-27 16:55:00|2.32|0.92|2.3|0.9|2.33|0.93|2.25|0.85|0
1656349200000|2022-06-27 17:00:00|2.32|0.92|2.22|0.82|2.32|0.92|2.2|0.8|0
1656349500000|2022-06-27 17:05:00|2.21|0.81|2.21|0.81|2.22|0.82|2.15|0.75|0
1656349800000|2022-06-27 17:10:00|2.22|0.82|2.15|0.75|2.29|0.89|2.15|0.75|0
1656350100000|2022-06-27 17:15:00|2.14|0.74|2.15|0.75|2.18|0.78|2.11|0.71|0
1656350400000|2022-06-27 17:20:00|2.16|0.76|2.14|0.74|2.17|0.77|2.11|0.71|0
1656350700000|2022-06-27 17:25:00|2.15|0.75|2.11|0.71|2.15|0.75|2.1|0.7|0
1656351000000|2022-06-27 17:30:00|2.1|0.7|2.08|0.68|2.12|0.72|2.07|0.67|0
1656351300000|2022-06-27 17:35:00|2.07|0.67|2.09|0.69|2.1|0.7|2.05|0.65|0
1656351600000|2022-06-27 17:40:00|2.08|0.68|2.03|0.63|2.09|0.69|2.01|0.61|0
1656351900000|2022-06-27 17:45:00|2.02|0.62|2.01|0.61|2.03|0.63|1.97|0.57|0
1656352200000|2022-06-27 17:50:00|2.02|0.62|2.03|0.63|2.05|0.65|2|0.6|0
1656352500000|2022-06-27 17:55:00|2.04|0.64|2.01|0.61|2.04|0.64|2.01|0.61|0
1656352800000|2022-06-27 18:00:00|2|0.6|2.12|0.72|2.13|0.73|1.95|0.55|0
1656353100000|2022-06-27 18:05:00|2.11|0.71|2.09|0.69|2.13|0.73|2.06|0.66|0
1656353400000|2022-06-27 18:10:00|2.1|0.7|2.12|0.72|2.14|0.74|2.07|0.67|0
1656353700000|2022-06-27 18:15:00|2.13|0.73|2.19|0.79|2.19|0.79|2.13|0.73|0
1656354000000|2022-06-27 18:20:00|2.18|0.78|2.16|0.76|2.18|0.78|2.14|0.74|0
1656354300000|2022-06-27 18:25:00|2.15|0.75|2.06|0.66|2.15|0.75|2.04|0.64|0
1656354600000|2022-06-27 18:30:00|2.05|0.65|2.11|0.71|2.11|0.71|2.03|0.63|0
1656354900000|2022-06-27 18:35:00|2.1|0.7|2.14|0.74|2.15|0.75|2.09|0.69|0
1656355200000|2022-06-27 18:40:00|2.13|0.73|2.1|0.7|2.13|0.73|2.08|0.68|0
1656355500000|2022-06-27 18:45:00|2.09|0.69|2.12|0.72|2.14|0.74|2.07|0.67|0
1656355800000|2022-06-27 18:50:00|2.11|0.71|2.09|0.69|2.12|0.72|2.06|0.66|0
1656356100000|2022-06-27 18:55:00|2.08|0.68|2.05|0.65|2.11|0.71|2.05|0.65|0
1656356400000|2022-06-27 19:00:00|2.06|0.66|1.96|0.56|2.07|0.67|1.96|0.56|0
1656356700000|2022-06-27 19:05:00|1.95|0.55|2.03|0.63|2.04|0.64|1.93|0.53|0
1656357000000|2022-06-27 19:10:00|2.02|0.62|2.1|0.7|2.11|0.71|2.02|0.62|0
1656357300000|2022-06-27 19:15:00|2.09|0.69|2.12|0.72|2.13|0.73|2.08|0.68|0
1656357600000|2022-06-27 19:20:00|2.11|0.71|2.07|0.67|2.12|0.72|2.06|0.66|0
1656357900000|2022-06-27 19:25:00|2.08|0.68|2.09|0.69|2.13|0.73|2.06|0.66|0
1656358200000|2022-06-27 19:30:00|2.08|0.68|2.03|0.63|2.08|0.68|2.02|0.62|0
1656358500000|2022-06-27 19:35:00|2.02|0.62|1.98|0.58|2.03|0.63|1.96|0.56|0
1656358800000|2022-06-27 19:40:00|1.97|0.57|2.09|0.69|2.09|0.69|1.96|0.56|0
1656359100000|2022-06-27 19:45:00|2.08|0.68|2.07|0.67|2.13|0.73|2.03|0.63|0
1656359400000|2022-06-27 19:50:00|2.02|0.62|1.96|0.56|2.02|0.62|1.92|0.52|0
1656359700000|2022-06-27 19:55:00|1.97|0.57|2.06|0.66|2.06|0.66|1.96|0.56|0
1656360000000|2022-06-27 20:00:00|2.09|0.69|2.1|0.7|2.13|0.73|2.07|0.67|0
1656360300000|2022-06-27 20:05:00|2.09|0.69|2.12|0.72|2.12|0.72|2.08|0.68|0
1656360600000|2022-06-27 20:10:00|2.11|0.71|2.1|0.7|2.13|0.73|2.09|0.69|0
1656360900000|2022-06-27 20:15:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1656361200000|2022-06-27 20:20:00|2.23|0.63|2.14|0.54|2.26|0.66|2.14|0.54|0
1656361500000|2022-06-27 20:25:00|2.15|0.55|2.12|0.52|2.15|0.55|2.12|0.52|0
1656361800000|2022-06-27 20:30:00|2.13|0.53|2.12|0.52|2.13|0.53|2.11|0.51|0
1656362100000|2022-06-27 20:35:00|2.11|0.51|2.12|0.52|2.14|0.54|2.11|0.51|0
1656362400000|2022-06-27 20:40:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1656362700000|2022-06-27 20:45:00|2.12|0.52|2.13|0.53|2.14|0.54|2.12|0.52|0
1656363000000|2022-06-27 20:50:00|2.14|0.54|2.13|0.53|2.14|0.54|2.12|0.52|0
1656363300000|2022-06-27 20:55:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1656363600000|2022-06-27 21:00:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1656363900000|2022-06-27 21:05:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1656364800000|2022-06-27 21:20:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1656365700000|2022-06-27 21:35:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1656366000000|2022-06-27 21:40:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1656366300000|2022-06-27 21:45:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1656366600000|2022-06-27 21:50:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1656367200000|2022-06-27 22:00:00|2.14|0.54|2.09|0.49|2.15|0.55|2.08|0.48|0
1656367500000|2022-06-27 22:05:00|2.08|0.48|2.09|0.49|2.1|0.5|2.08|0.48|0
1656367800000|2022-06-27 22:10:00|2.1|0.5|2.09|0.49|2.11|0.51|2.08|0.48|0
1656368100000|2022-06-27 22:15:00|2.1|0.5|2.08|0.48|2.1|0.5|2.08|0.48|0
1656368400000|2022-06-27 22:20:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1656368700000|2022-06-27 22:25:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1656369000000|2022-06-27 22:30:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1656369300000|2022-06-27 22:35:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1656369600000|2022-06-27 22:40:00|2.09|0.49|2.12|0.52|2.12|0.52|2.08|0.48|0
1656369900000|2022-06-27 22:45:00|2.13|0.53|2.13|0.53|2.14|0.54|2.12|0.52|0
1656370200000|2022-06-27 22:50:00|2.12|0.52|2.13|0.53|2.14|0.54|2.12|0.52|0
1656370500000|2022-06-27 22:55:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1656370800000|2022-06-27 23:00:00|2.14|0.54|2.12|0.52|2.16|0.56|2.12|0.52|0
1656371100000|2022-06-27 23:05:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1656371400000|2022-06-27 23:10:00|2.14|0.54|2.13|0.53|2.14|0.54|2.12|0.52|0
1656371700000|2022-06-27 23:15:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1656372000000|2022-06-27 23:20:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1656372300000|2022-06-27 23:25:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1656372600000|2022-06-27 23:30:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1656372900000|2022-06-27 23:35:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1656373200000|2022-06-27 23:40:00|2.11|0.51|2.1|0.5|2.12|0.52|2.1|0.5|0
1656373500000|2022-06-27 23:45:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1656373800000|2022-06-27 23:50:00|2.11|0.51|2.09|0.49|2.12|0.52|2.09|0.49|0
1656374100000|2022-06-27 23:55:00|2.1|0.5|2.12|0.52|2.12|0.52|2.1|0.5|0
1656374400000|2022-06-28 00:00:00|2.11|0.51|2.18|0.58|2.2|0.6|2.11|0.51|0
1656374700000|2022-06-28 00:05:00|2.17|0.57|2.2|0.6|2.21|0.61|2.17|0.57|0
1656375000000|2022-06-28 00:10:00|2.19|0.59|2.19|0.59|2.21|0.61|2.19|0.59|0
1656375300000|2022-06-28 00:15:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1656375600000|2022-06-28 00:20:00|2.18|0.58|2.17|0.57|2.18|0.58|2.16|0.56|0
1656375900000|2022-06-28 00:25:00|2.16|0.56|2.17|0.57|2.18|0.58|2.16|0.56|0
1656376200000|2022-06-28 00:30:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1656376500000|2022-06-28 00:35:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1656376800000|2022-06-28 00:40:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1656377100000|2022-06-28 00:45:00|2.16|0.56|2.15|0.55|2.17|0.57|2.15|0.55|0
1656377400000|2022-06-28 00:50:00|2.16|0.56|2.13|0.53|2.16|0.56|2.12|0.52|0
1656377700000|2022-06-28 00:55:00|2.14|0.54|2.15|0.55|2.15|0.55|2.13|0.53|0
1656378000000|2022-06-28 01:00:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1656378300000|2022-06-28 01:05:00|2.16|0.56|2.15|0.55|2.16|0.56|2.14|0.54|0
1656378600000|2022-06-28 01:10:00|2.16|0.56|2.17|0.57|2.17|0.57|2.15|0.55|0
1656378900000|2022-06-28 01:15:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1656379200000|2022-06-28 01:20:00|2.16|0.56|2.14|0.54|2.17|0.57|2.14|0.54|0
1656379500000|2022-06-28 01:25:00|2.15|0.55|2.1|0.5|2.15|0.55|2.09|0.49|0
1656379800000|2022-06-28 01:30:00|2.11|0.51|2.1|0.5|2.12|0.52|2.08|0.48|0
1656380100000|2022-06-28 01:35:00|2.09|0.49|2.11|0.51|2.12|0.52|2.09|0.49|0
1656380400000|2022-06-28 01:40:00|2.12|0.52|2.09|0.49|2.12|0.52|2.09|0.49|0
1656380700000|2022-06-28 01:45:00|2.08|0.48|2.02|0.42|2.08|0.48|2.01|0.41|0
1656381000000|2022-06-28 01:50:00|2.01|0.41|1.99|0.39|2.03|0.43|1.98|0.38|0
1656381300000|2022-06-28 01:55:00|1.98|0.38|1.95|0.35|1.99|0.39|1.94|0.34|0
1656381600000|2022-06-28 02:00:00|1.96|0.36|1.98|0.38|1.99|0.39|1.95|0.35|0
1656381900000|2022-06-28 02:05:00|1.99|0.39|2.02|0.42|2.02|0.42|1.98|0.38|0
1656382200000|2022-06-28 02:10:00|2.01|0.41|1.99|0.39|2.02|0.42|1.99|0.39|0
1656382500000|2022-06-28 02:15:00|2|0.4|1.99|0.39|2.01|0.41|1.98|0.38|0
1656382800000|2022-06-28 02:20:00|1.98|0.38|1.95|0.35|1.98|0.38|1.93|0.33|0
1656383100000|2022-06-28 02:25:00|1.94|0.34|1.88|0.28|1.97|0.37|1.85|0.25|0
1656383400000|2022-06-28 02:30:00|1.89|0.29|1.9|0.3|1.9|0.3|1.86|0.26|0
1656383700000|2022-06-28 02:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.89|0.29|0
1656384000000|2022-06-28 02:40:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1656384300000|2022-06-28 02:45:00|1.89|0.29|1.92|0.32|1.92|0.32|1.88|0.28|0
1656384600000|2022-06-28 02:50:00|1.91|0.31|1.98|0.38|1.98|0.38|1.91|0.31|0
1656384900000|2022-06-28 02:55:00|1.97|0.37|1.99|0.39|1.99|0.39|1.97|0.37|0
1656385200000|2022-06-28 03:00:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1656385500000|2022-06-28 03:05:00|1.98|0.38|2.03|0.43|2.04|0.44|1.98|0.38|0
1656385800000|2022-06-28 03:10:00|2.02|0.42|2.01|0.41|2.03|0.43|2.01|0.41|0
1656386100000|2022-06-28 03:15:00|2.02|0.42|2.01|0.41|2.02|0.42|1.99|0.39|0
1656386400000|2022-06-28 03:20:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1656386700000|2022-06-28 03:25:00|2.01|0.41|2.05|0.45|2.06|0.46|2.01|0.41|0
1656387000000|2022-06-28 03:30:00|2.06|0.46|2.05|0.45|2.08|0.48|2.05|0.45|0
1656387300000|2022-06-28 03:35:00|2.04|0.44|2.04|0.44|2.06|0.46|2.03|0.43|0
1656387600000|2022-06-28 03:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1656387900000|2022-06-28 03:45:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1656388200000|2022-06-28 03:50:00|2.05|0.45|2.04|0.44|2.06|0.46|2.03|0.43|0
1656388500000|2022-06-28 03:55:00|2.03|0.43|2.05|0.45|2.05|0.45|2.03|0.43|0
1656388800000|2022-06-28 04:00:00|2.06|0.46|2.07|0.47|2.07|0.47|2.04|0.44|0
1656389100000|2022-06-28 04:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1656389400000|2022-06-28 04:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1656389700000|2022-06-28 04:15:00|2.05|0.45|2.01|0.41|2.05|0.45|2|0.4|0
1656390000000|2022-06-28 04:20:00|2|0.4|2.02|0.42|2.02|0.42|2|0.4|0
1656390300000|2022-06-28 04:25:00|2.03|0.43|2.03|0.43|2.03|0.43|2.01|0.41|0
1656390600000|2022-06-28 04:30:00|2.04|0.44|2.08|0.48|2.08|0.48|2.03|0.43|0
1656390900000|2022-06-28 04:35:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1656391200000|2022-06-28 04:40:00|2.09|0.49|2.06|0.46|2.09|0.49|2.06|0.46|0
1656391500000|2022-06-28 04:45:00|2.07|0.47|2.06|0.46|2.07|0.47|2.05|0.45|0
1656391800000|2022-06-28 04:50:00|2.05|0.45|2.04|0.44|2.05|0.45|2.03|0.43|0
1656392100000|2022-06-28 04:55:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1656392400000|2022-06-28 05:00:00|2.05|0.45|2.06|0.46|2.09|0.49|2.04|0.44|0
1656392700000|2022-06-28 05:05:00|2.05|0.45|2.08|0.48|2.09|0.49|2.04|0.44|0
1656393000000|2022-06-28 05:10:00|2.09|0.49|2.08|0.48|2.09|0.49|2.07|0.47|0
1656393300000|2022-06-28 05:15:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1656393600000|2022-06-28 05:20:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1656393900000|2022-06-28 05:25:00|2.06|0.46|2.07|0.47|2.08|0.48|2.05|0.45|0
1656394200000|2022-06-28 05:30:00|2.08|0.48|2.09|0.49|2.09|0.49|2.06|0.46|0
1656394500000|2022-06-28 05:35:00|2.1|0.5|2.12|0.52|2.14|0.54|2.09|0.49|0
1656394800000|2022-06-28 05:40:00|2.13|0.53|2.1|0.5|2.13|0.53|2.09|0.49|0
1656395100000|2022-06-28 05:45:00|2.11|0.51|2.11|0.51|2.12|0.52|2.09|0.49|0
1656395400000|2022-06-28 05:50:00|2.1|0.5|2.1|0.5|2.12|0.52|2.1|0.5|0
1656395700000|2022-06-28 05:55:00|2.11|0.51|2.11|0.51|2.13|0.53|2.1|0.5|0
1656396000000|2022-06-28 06:00:00|2.12|0.52|2.17|0.57|2.17|0.57|2.11|0.51|0
1656396300000|2022-06-28 06:05:00|2.16|0.56|2.27|0.67|2.28|0.68|2.16|0.56|0
1656396600000|2022-06-28 06:10:00|2.26|0.66|2.26|0.66|2.31|0.71|2.24|0.64|0
1656396900000|2022-06-28 06:15:00|2.25|0.65|2.26|0.66|2.3|0.7|2.24|0.64|0
1656397200000|2022-06-28 06:20:00|2.27|0.67|2.26|0.66|2.28|0.68|2.25|0.65|0
1656397500000|2022-06-28 06:25:00|2.27|0.67|2.27|0.67|2.28|0.68|2.26|0.66|0
1656397800000|2022-06-28 06:30:00|2.28|0.68|2.25|0.65|2.28|0.68|2.24|0.64|0
1656398100000|2022-06-28 06:35:00|2.24|0.64|2.24|0.64|2.25|0.65|2.21|0.61|0
1656398400000|2022-06-28 06:40:00|2.23|0.63|2.26|0.66|2.27|0.67|2.23|0.63|0
1656398700000|2022-06-28 06:45:00|2.27|0.67|2.26|0.66|2.28|0.68|2.25|0.65|0
1656399000000|2022-06-28 06:50:00|2.27|0.67|2.31|0.71|2.32|0.72|2.24|0.64|0
1656399300000|2022-06-28 06:55:00|2.3|0.7|2.29|0.69|2.31|0.71|2.28|0.68|0
1656399600000|2022-06-28 07:00:00|2.31|0.71|2.33|0.73|2.36|0.76|2.3|0.7|0
1656399900000|2022-06-28 07:05:00|2.23|0.83|2.22|0.82|2.26|0.86|2.2|0.8|0
1656400200000|2022-06-28 07:10:00|2.21|0.81|2.34|0.94|2.38|0.98|2.21|0.81|0
1656400500000|2022-06-28 07:15:00|2.35|0.95|2.27|0.87|2.35|0.95|2.27|0.87|0
1656400800000|2022-06-28 07:20:00|2.28|0.88|2.22|0.82|2.28|0.88|2.19|0.79|0
1656401100000|2022-06-28 07:25:00|2.21|0.81|2.13|0.73|2.22|0.82|2.12|0.72|0
1656401400000|2022-06-28 07:30:00|2.12|0.72|2.13|0.73|2.15|0.75|2.06|0.66|0
1656401700000|2022-06-28 07:35:00|2.14|0.74|2.1|0.7|2.17|0.77|2.1|0.7|0
1656402000000|2022-06-28 07:40:00|2.11|0.71|2.1|0.7|2.13|0.73|2.1|0.7|0
1656402300000|2022-06-28 07:45:00|2.08|0.68|2.06|0.66|2.13|0.73|2.04|0.64|0
1656402600000|2022-06-28 07:50:00|2.07|0.67|2.13|0.73|2.15|0.75|2.06|0.66|0
1656402900000|2022-06-28 07:55:00|2.14|0.74|2.15|0.75|2.16|0.76|2.12|0.72|0
1656403200000|2022-06-28 08:00:00|2.16|0.76|2.2|0.8|2.21|0.81|2.14|0.74|0
1656403500000|2022-06-28 08:05:00|2.21|0.81|2.18|0.78|2.23|0.83|2.18|0.78|0
1656403800000|2022-06-28 08:10:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1656404100000|2022-06-28 08:15:00|2.19|0.79|2.18|0.78|2.21|0.81|2.17|0.77|0
1656404400000|2022-06-28 08:20:00|2.19|0.79|2.22|0.82|2.23|0.83|2.19|0.79|0
1656404700000|2022-06-28 08:25:00|2.23|0.83|2.24|0.84|2.25|0.85|2.22|0.82|0
1656405000000|2022-06-28 08:30:00|2.23|0.83|2.21|0.81|2.24|0.84|2.21|0.81|0
1656405300000|2022-06-28 08:35:00|2.2|0.8|2.26|0.86|2.27|0.87|2.2|0.8|0
1656405600000|2022-06-28 08:40:00|2.25|0.85|2.22|0.82|2.26|0.86|2.22|0.82|0
1656405900000|2022-06-28 08:45:00|2.23|0.83|2.23|0.83|2.24|0.84|2.21|0.81|0
1656406200000|2022-06-28 08:50:00|2.24|0.84|2.26|0.86|2.26|0.86|2.23|0.83|0
1656406500000|2022-06-28 08:55:00|2.25|0.85|2.3|0.9|2.3|0.9|2.25|0.85|0
1656406800000|2022-06-28 09:00:00|2.29|0.89|2.3|0.9|2.31|0.91|2.28|0.88|0
1656407100000|2022-06-28 09:05:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1656407400000|2022-06-28 09:10:00|2.32|0.92|2.34|0.94|2.35|0.95|2.32|0.92|0
1656407700000|2022-06-28 09:15:00|2.35|0.95|2.28|0.88|2.35|0.95|2.28|0.88|0
1656408000000|2022-06-28 09:20:00|2.29|0.89|2.29|0.89|2.31|0.91|2.28|0.88|0
1656408300000|2022-06-28 09:25:00|2.3|0.9|2.31|0.91|2.32|0.92|2.29|0.89|0
1656408600000|2022-06-28 09:30:00|2.3|0.9|2.26|0.86|2.32|0.92|2.25|0.85|0
1656408900000|2022-06-28 09:35:00|2.27|0.87|2.23|0.83|2.27|0.87|2.22|0.82|0
1656409200000|2022-06-28 09:40:00|2.22|0.82|2.21|0.81|2.23|0.83|2.2|0.8|0
1656409500000|2022-06-28 09:45:00|2.22|0.82|2.21|0.81|2.24|0.84|2.2|0.8|0
1656409800000|2022-06-28 09:50:00|2.22|0.82|2.24|0.84|2.27|0.87|2.22|0.82|0
1656410100000|2022-06-28 09:55:00|2.23|0.83|2.21|0.81|2.25|0.85|2.2|0.8|0
1656410400000|2022-06-28 10:00:00|2.22|0.82|2.22|0.82|2.25|0.85|2.21|0.81|0
1656410700000|2022-06-28 10:05:00|2.21|0.81|2.2|0.8|2.23|0.83|2.2|0.8|0
1656411000000|2022-06-28 10:10:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1656411300000|2022-06-28 10:15:00|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1656411600000|2022-06-28 10:20:00|2.2|0.8|2.24|0.84|2.25|0.85|2.2|0.8|0
1656411900000|2022-06-28 10:25:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1656412200000|2022-06-28 10:30:00|2.23|0.83|2.27|0.87|2.27|0.87|2.23|0.83|0
1656412500000|2022-06-28 10:35:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1656412800000|2022-06-28 10:40:00|2.27|0.87|2.24|0.84|2.27|0.87|2.23|0.83|0
1656413100000|2022-06-28 10:45:00|2.23|0.83|2.24|0.84|2.26|0.86|2.23|0.83|0
1656413400000|2022-06-28 10:50:00|2.25|0.85|2.27|0.87|2.27|0.87|2.23|0.83|0
1656413700000|2022-06-28 10:55:00|2.26|0.86|2.29|0.89|2.3|0.9|2.26|0.86|0
1656414000000|2022-06-28 11:00:00|2.28|0.88|2.25|0.85|2.29|0.89|2.24|0.84|0
1656414300000|2022-06-28 11:05:00|2.24|0.84|2.29|0.89|2.29|0.89|2.24|0.84|0
1656414600000|2022-06-28 11:10:00|2.28|0.88|2.29|0.89|2.3|0.9|2.27|0.87|0
1656414900000|2022-06-28 11:15:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1656415200000|2022-06-28 11:20:00|2.29|0.89|2.29|0.89|2.29|0.89|2.27|0.87|0
1656415500000|2022-06-28 11:25:00|2.28|0.88|2.32|0.92|2.32|0.92|2.27|0.87|0
1656415800000|2022-06-28 11:30:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1656416100000|2022-06-28 11:35:00|2.3|0.9|2.29|0.89|2.31|0.91|2.28|0.88|0
1656416400000|2022-06-28 11:40:00|2.28|0.88|2.31|0.91|2.31|0.91|2.28|0.88|0
1656416700000|2022-06-28 11:45:00|2.3|0.9|2.2|0.8|2.31|0.91|2.19|0.79|0
1656417000000|2022-06-28 11:50:00|2.19|0.79|2.18|0.78|2.2|0.8|2.17|0.77|0
1656417300000|2022-06-28 11:55:00|2.17|0.77|2.19|0.79|2.19|0.79|2.16|0.76|0
1656417600000|2022-06-28 12:00:00|2.18|0.78|2.19|0.79|2.2|0.8|2.17|0.77|0
1656417900000|2022-06-28 12:05:00|2.18|0.78|2.17|0.77|2.19|0.79|2.16|0.76|0
1656418200000|2022-06-28 12:10:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1656418500000|2022-06-28 12:15:00|2.15|0.75|2.11|0.71|2.18|0.78|2.1|0.7|0
1656418800000|2022-06-28 12:20:00|2.12|0.72|2.09|0.69|2.12|0.72|2.05|0.65|0
1656419100000|2022-06-28 12:25:00|2.08|0.68|2.02|0.62|2.09|0.69|2.01|0.61|0
1656419400000|2022-06-28 12:30:00|2.04|0.64|1.99|0.59|2.05|0.65|1.98|0.58|0
1656419700000|2022-06-28 12:35:00|2|0.6|2.04|0.64|2.04|0.64|1.99|0.59|0
1656420000000|2022-06-28 12:40:00|2.05|0.65|2.06|0.66|2.08|0.68|2.05|0.65|0
1656420300000|2022-06-28 12:45:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1656420600000|2022-06-28 12:50:00|2.06|0.66|2.08|0.68|2.1|0.7|2.06|0.66|0
1656420900000|2022-06-28 12:55:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1656421200000|2022-06-28 13:00:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1656421500000|2022-06-28 13:05:00|2.12|0.72|2.13|0.73|2.14|0.74|2.11|0.71|0
1656421800000|2022-06-28 13:10:00|2.12|0.72|2.09|0.69|2.13|0.73|2.08|0.68|0
1656422100000|2022-06-28 13:15:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1656422400000|2022-06-28 13:20:00|2.13|0.73|2.11|0.71|2.13|0.73|2.1|0.7|0
1656422700000|2022-06-28 13:25:00|2.12|0.72|2.11|0.71|2.13|0.73|2.08|0.68|0
1656423000000|2022-06-28 13:30:00|2.09|0.69|2.41|1.01|2.45|1.05|2.09|0.69|0
1656423300000|2022-06-28 13:35:00|2.42|1.02|2.26|0.86|2.52|1.12|2.19|0.79|0
1656423600000|2022-06-28 13:40:00|2.24|0.84|2.23|0.83|2.27|0.87|2.17|0.77|0
1656423900000|2022-06-28 13:45:00|2.25|0.85|2.25|0.85|2.25|0.85|2.13|0.73|0
1656424200000|2022-06-28 13:50:00|2.26|0.86|2.33|0.93|2.37|0.97|2.2|0.8|0
1656424500000|2022-06-28 13:55:00|2.34|0.94|2.17|0.77|2.34|0.94|2.15|0.75|0
1656424800000|2022-06-28 14:00:00|2.16|0.76|2.04|0.64|2.21|0.81|2.02|0.62|0
1656425100000|2022-06-28 14:05:00|2.03|0.63|1.97|0.57|2.05|0.65|1.87|0.47|0
1656425400000|2022-06-28 14:10:00|1.96|0.56|2.03|0.63|2.03|0.63|1.96|0.56|0
1656425700000|2022-06-28 14:15:00|2.02|0.62|1.96|0.56|2.04|0.64|1.96|0.56|0
1656426000000|2022-06-28 14:20:00|1.95|0.55|1.92|0.52|1.98|0.58|1.88|0.48|0
1656426300000|2022-06-28 14:25:00|1.93|0.53|2|0.6|2.06|0.66|1.92|0.52|0
1656426600000|2022-06-28 14:30:00|1.98|0.58|1.97|0.57|2|0.6|1.87|0.47|0
1656426900000|2022-06-28 14:35:00|1.96|0.56|2.02|0.62|2.03|0.63|1.96|0.56|0
1656427200000|2022-06-28 14:40:00|2.01|0.61|2.02|0.62|2.03|0.63|1.93|0.53|0
1656427500000|2022-06-28 14:45:00|2.01|0.61|1.92|0.52|2.02|0.62|1.89|0.49|0
1656427800000|2022-06-28 14:50:00|1.93|0.53|1.9|0.5|1.94|0.54|1.87|0.47|0
1656428100000|2022-06-28 14:55:00|1.91|0.51|1.99|0.59|1.99|0.59|1.9|0.5|0
1656428400000|2022-06-28 15:00:00|1.98|0.58|1.97|0.57|2|0.6|1.93|0.53|0
1656428700000|2022-06-28 15:05:00|1.98|0.58|1.92|0.52|1.99|0.59|1.91|0.51|0
1656429000000|2022-06-28 15:10:00|1.93|0.53|1.82|0.42|1.96|0.56|1.81|0.41|0
1656429300000|2022-06-28 15:15:00|1.83|0.43|1.79|0.39|1.83|0.43|1.74|0.34|0
1656429600000|2022-06-28 15:20:00|1.8|0.4|1.69|0.29|1.8|0.4|1.69|0.29|0
1656429900000|2022-06-28 15:25:00|1.7|0.3|1.76|0.36|1.79|0.39|1.62|0.22|0
1656430200000|2022-06-28 15:30:00|1.77|0.37|1.71|0.31|1.81|0.41|1.64|0.24|0
1656430500000|2022-06-28 15:35:00|1.7|0.3|1.62|0.22|1.71|0.31|1.62|0.22|0
1656430800000|2022-06-28 15:40:00|1.63|0.23|1.57|0.17|1.63|0.23|1.56|0.16|0
1656431100000|2022-06-28 15:45:00|1.56|0.16|1.68|0.28|1.68|0.28|1.56|0.16|0
1656431400000|2022-06-28 15:50:00|1.67|0.27|1.63|0.23|1.68|0.28|1.62|0.22|0
1656431700000|2022-06-28 15:55:00|1.62|0.22|1.67|0.27|1.7|0.3|1.59|0.19|0
1656432000000|2022-06-28 16:00:00|1.66|0.26|1.62|0.22|1.69|0.29|1.61|0.21|0
1656432300000|2022-06-28 16:05:00|1.63|0.23|1.71|0.31|1.75|0.35|1.62|0.22|0
1656432600000|2022-06-28 16:10:00|1.7|0.3|1.72|0.32|1.76|0.36|1.7|0.3|0
1656432900000|2022-06-28 16:15:00|1.71|0.31|1.66|0.26|1.71|0.31|1.6|0.2|0
1656433200000|2022-06-28 16:20:00|1.65|0.25|1.67|0.27|1.69|0.29|1.64|0.24|0
1656433500000|2022-06-28 16:25:00|1.66|0.26|1.71|0.31|1.71|0.31|1.66|0.26|0
1656433800000|2022-06-28 16:30:00|1.7|0.3|1.59|0.19|1.7|0.3|1.59|0.19|0
1656434100000|2022-06-28 16:35:00|1.6|0.2|1.65|0.25|1.66|0.26|1.6|0.2|0
1656434400000|2022-06-28 16:40:00|1.64|0.24|1.68|0.28|1.69|0.29|1.64|0.24|0
1656434700000|2022-06-28 16:45:00|1.69|0.29|1.66|0.26|1.7|0.3|1.65|0.25|0
1656435000000|2022-06-28 16:50:00|1.67|0.27|1.61|0.21|1.67|0.27|1.61|0.21|0
1656435300000|2022-06-28 16:55:00|1.62|0.22|1.64|0.24|1.65|0.25|1.61|0.21|0
1656435600000|2022-06-28 17:00:00|1.63|0.23|1.6|0.2|1.64|0.24|1.57|0.17|0
1656435900000|2022-06-28 17:05:00|1.59|0.19|1.51|0.11|1.59|0.19|1.51|0.11|0
1656436200000|2022-06-28 17:10:00|1.52|0.12|1.59|0.19|1.62|0.22|1.48|0.08|0
1656436500000|2022-06-28 17:15:00|1.6|0.2|1.55|0.15|1.62|0.22|1.54|0.14|0
1656436800000|2022-06-28 17:20:00|1.54|0.14|1.59|0.19|1.59|0.19|1.52|0.12|0
1656437100000|2022-06-28 17:25:00|1.58|0.18|1.61|0.21|1.63|0.23|1.55|0.15|0
1656437400000|2022-06-28 17:30:00|1.62|0.22|1.59|0.19|1.63|0.23|1.59|0.19|0
1656437700000|2022-06-28 17:35:00|1.58|0.18|1.56|0.16|1.59|0.19|1.54|0.14|0
1656438000000|2022-06-28 17:40:00|1.55|0.15|1.62|0.22|1.63|0.23|1.54|0.14|0
1656438300000|2022-06-28 17:45:00|1.61|0.21|1.62|0.22|1.64|0.24|1.61|0.21|0
1656438600000|2022-06-28 17:50:00|1.63|0.23|1.53|0.13|1.65|0.25|1.53|0.13|0
1656438900000|2022-06-28 17:55:00|1.52|0.12|1.53|0.13|1.55|0.15|1.52|0.12|0
1656439200000|2022-06-28 18:00:00|1.52|0.12|1.53|0.13|1.59|0.19|1.52|0.12|0
1656439500000|2022-06-28 18:05:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1656439800000|2022-06-28 18:10:00|1.48|0.08|1.45|0.05|1.5|0.1|1.45|0.05|0
1656440100000|2022-06-28 18:15:00|1.44|0.04|1.43|0.03|1.46|0.06|1.43|0.03|0
1656440400000|2022-06-28 18:20:00|1.42|0.02|1.48|0.08|1.49|0.09|1.41|0.01|0
1656440700000|2022-06-28 18:25:00|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1656441000000|2022-06-28 18:30:00|1.49|0.09|1.45|0.05|1.49|0.09|1.45|0.05|0
1656441300000|2022-06-28 18:35:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1656441600000|2022-06-28 18:40:00|1.42|0.02|1.46|0.06|1.51|0.11|1.42|0.02|0
1656441900000|2022-06-28 18:45:00|1.45|0.05|1.52|0.12|1.52|0.12|1.45|0.05|0
1656442200000|2022-06-28 18:50:00|1.51|0.11|1.5|0.1|1.52|0.12|1.49|0.09|0
1656442500000|2022-06-28 18:55:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1656442800000|2022-06-28 19:00:00|1.49|0.09|1.44|0.04|1.51|0.11|1.44|0.04|0
1656443100000|2022-06-28 19:05:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1656443400000|2022-06-28 19:10:00|1.45|0.05|1.42|0.02|1.47|0.07|1.4|0|0
1656443700000|2022-06-28 19:15:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1656444000000|2022-06-28 19:20:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1656444300000|2022-06-28 19:25:00|1.46|0.06|1.41|0.01|1.47|0.07|1.4|0|0
1656444600000|2022-06-28 19:30:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1656444900000|2022-06-28 19:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1656445200000|2022-06-28 19:40:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1656446400000|2022-06-28 20:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656447300000|2022-06-28 20:15:00|1.6||1.6||1.6||1.6||0
1656486300000|2022-06-29 07:05:00|1.4|0.01|1.4|0|1.42|0.02|1.4|0|0
1656486600000|2022-06-29 07:10:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1656486900000|2022-06-29 07:15:00|1.42|0.02|1.45|0.05|1.47|0.07|1.42|0.02|0
1656487200000|2022-06-29 07:20:00|1.46|0.06|1.44|0.04|1.46|0.06|1.43|0.03|0
1656487500000|2022-06-29 07:25:00|1.45|0.05|1.45|0.05|1.48|0.08|1.44|0.04|0
1656487800000|2022-06-29 07:30:00|1.46|0.06|1.43|0.03|1.46|0.06|1.41|0.01|0
1656488100000|2022-06-29 07:35:00|1.44|0.04|1.45|0.05|1.47|0.07|1.42|0.02|0
1656488400000|2022-06-29 07:40:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1656488700000|2022-06-29 07:45:00|1.44|0.04|1.44|0.04|1.47|0.07|1.43|0.03|0
1656489000000|2022-06-29 07:50:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1656489300000|2022-06-29 07:55:00|1.43|0.03|1.42|0.02|1.45|0.05|1.41|0.01|0
1656489600000|2022-06-29 08:00:00|1.43|0.03|1.46|0.06|1.46|0.06|1.41|0.01|0
1656489900000|2022-06-29 08:05:00|1.45|0.05|1.48|0.08|1.49|0.09|1.45|0.05|0
1656490200000|2022-06-29 08:10:00|1.49|0.09|1.46|0.06|1.49|0.09|1.46|0.06|0
1656490500000|2022-06-29 08:15:00|1.47|0.07|1.46|0.06|1.47|0.07|1.44|0.04|0
1656490800000|2022-06-29 08:20:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1656491100000|2022-06-29 08:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1656491400000|2022-06-29 08:30:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1656491700000|2022-06-29 08:35:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1656492000000|2022-06-29 08:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1656492300000|2022-06-29 08:45:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1656492600000|2022-06-29 08:50:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1656492900000|2022-06-29 08:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1656493200000|2022-06-29 09:00:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1656493500000|2022-06-29 09:05:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1656493800000|2022-06-29 09:10:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1656494100000|2022-06-29 09:15:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1656494400000|2022-06-29 09:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1656494700000|2022-06-29 09:25:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1656495000000|2022-06-29 09:30:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1656503700000|2022-06-29 11:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656504000000|2022-06-29 12:00:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1656504300000|2022-06-29 12:05:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1656504600000|2022-06-29 12:10:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1656504900000|2022-06-29 12:15:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1656505200000|2022-06-29 12:20:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1656505800000|2022-06-29 12:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656508500000|2022-06-29 13:15:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1656508800000|2022-06-29 13:20:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1656509100000|2022-06-29 13:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656509400000|2022-06-29 13:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656510600000|2022-06-29 13:50:00|1.41|0.01|1.45|0.05|1.46|0.06|1.41|0.01|0
1656510900000|2022-06-29 13:55:00|1.44|0.04|1.41|0.01|1.45|0.05|1.4|0|0
1656511200000|2022-06-29 14:00:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1656516900000|2022-06-29 15:35:00|1.41|0.01|1.42|0.02|1.44|0.04|1.4|0|0
1656517200000|2022-06-29 15:40:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1656517500000|2022-06-29 15:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656517800000|2022-06-29 15:50:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1656518100000|2022-06-29 15:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1656518400000|2022-06-29 16:00:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1656519000000|2022-06-29 16:10:00|1.45|0.05|1.42|0.02|1.46|0.06|1.41|0.01|0
1656519300000|2022-06-29 16:15:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1656519600000|2022-06-29 16:20:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1656520500000|2022-06-29 16:35:00|1.41|0.01|1.44|0.04|1.46|0.06|1.41|0.01|0
1656520800000|2022-06-29 16:40:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1656521100000|2022-06-29 16:45:00|1.45|0.05|1.42|0.02|1.45|0.05|1.41|0.01|0
1656521400000|2022-06-29 16:50:00|1.41|0.01|1.42|0.02|1.44|0.04|1.41|0.01|0
1656521700000|2022-06-29 16:55:00|1.41|0.01|1.44|0.04|1.45|0.05|1.4|0|0
1656522000000|2022-06-29 17:00:00|1.43|0.03|1.42|0.02|1.45|0.05|1.42|0.02|0
1656522300000|2022-06-29 17:05:00|1.43|0.03|1.48|0.08|1.48|0.08|1.41|0.01|0
1656522600000|2022-06-29 17:10:00|1.47|0.07|1.4|0|1.49|0.09|1.4|0|0
1656523200000|2022-06-29 17:20:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1656523500000|2022-06-29 17:25:00|1.48|0.08|1.54|0.14|1.55|0.15|1.48|0.08|0
1656523800000|2022-06-29 17:30:00|1.53|0.13|1.53|0.13|1.55|0.15|1.51|0.11|0
1656524100000|2022-06-29 17:35:00|1.54|0.14|1.57|0.17|1.57|0.17|1.53|0.13|0
1656524400000|2022-06-29 17:40:00|1.56|0.16|1.59|0.19|1.6|0.2|1.56|0.16|0
1656524700000|2022-06-29 17:45:00|1.6|0.2|1.58|0.18|1.6|0.2|1.57|0.17|0
1656525000000|2022-06-29 17:50:00|1.59|0.19|1.6|0.2|1.61|0.21|1.58|0.18|0
1656525300000|2022-06-29 17:55:00|1.61|0.21|1.64|0.24|1.65|0.25|1.61|0.21|0
1656525600000|2022-06-29 18:00:00|1.63|0.23|1.55|0.15|1.69|0.29|1.53|0.13|0
1656525900000|2022-06-29 18:05:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1656526200000|2022-06-29 18:10:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1656526500000|2022-06-29 18:15:00|1.54|0.14|1.53|0.13|1.55|0.15|1.53|0.13|0
1656526800000|2022-06-29 18:20:00|1.52|0.12|1.5|0.1|1.53|0.13|1.49|0.09|0
1656527100000|2022-06-29 18:25:00|1.49|0.09|1.52|0.12|1.53|0.13|1.49|0.09|0
1656527400000|2022-06-29 18:30:00|1.53|0.13|1.49|0.09|1.53|0.13|1.48|0.08|0
1656527700000|2022-06-29 18:35:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1656528000000|2022-06-29 18:40:00|1.46|0.06|1.43|0.03|1.47|0.07|1.43|0.03|0
1656528300000|2022-06-29 18:45:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1656528600000|2022-06-29 18:50:00|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1656528900000|2022-06-29 18:55:00|1.43|0.03|1.43|0.03|1.46|0.06|1.43|0.03|0
1656529200000|2022-06-29 19:00:00|1.44|0.04|1.43|0.03|1.45|0.05|1.4|0|0
1656529500000|2022-06-29 19:05:00|1.42|0.02|1.47|0.07|1.47|0.07|1.42|0.02|0
1656529800000|2022-06-29 19:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.43|0.03|0
1656530100000|2022-06-29 19:15:00|1.44|0.04|1.41|0.01|1.5|0.1|1.41|0.01|0
1656530400000|2022-06-29 19:20:00|1.42|0.02|1.44|0.04|1.44|0.04|1.41|0.01|0
1656530700000|2022-06-29 19:25:00|1.43|0.03|1.48|0.08|1.48|0.08|1.43|0.03|0
1656531000000|2022-06-29 19:30:00|1.47|0.07|1.4|0|1.48|0.08|1.4|0|0
1656531300000|2022-06-29 19:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656531900000|2022-06-29 19:45:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1656532200000|2022-06-29 19:50:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1656532500000|2022-06-29 19:55:00|1.43|0.03|1.44|0.04|1.47|0.07|1.42|0.02|0
1656532800000|2022-06-29 20:00:00|1.42|0.02|1.45|0.05|1.46|0.06|1.42|0.02|0
1656533100000|2022-06-29 20:05:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1656533400000|2022-06-29 20:10:00|1.45|0.05|1.41|0.01|1.45|0.05|1.41|0.01|0
1656533700000|2022-06-29 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1656572700000|2022-06-30 07:05:00|1.4||1.4||1.4||1.4||0
1656581100000|2022-06-30 09:25:00|1.53|0.13|1.4|0|1.53|0.13|1.4|0|0
1656592200000|2022-06-30 12:30:00|1.42|0.02|1.4|0|1.47|0.07|1.4|0|0
1656592500000|2022-06-30 12:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656593100000|2022-06-30 12:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656595800000|2022-06-30 13:30:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1656599400000|2022-06-30 14:30:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1656599700000|2022-06-30 14:35:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1656601500000|2022-06-30 15:05:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1656601800000|2022-06-30 15:10:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1656602100000|2022-06-30 15:15:00|1.42|0.02|1.42|0.02|1.44|0.04|1.4|0|0
1656602400000|2022-06-30 15:20:00|1.41|0.01|1.41|0.01|1.47|0.07|1.4|0|0
1656602700000|2022-06-30 15:25:00|1.4|0|1.42|0.02|1.48|0.08|1.4|0|0
1656603000000|2022-06-30 15:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1656603300000|2022-06-30 15:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656603600000|2022-06-30 15:40:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1656603900000|2022-06-30 15:45:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1656604200000|2022-06-30 15:50:00|1.45|0.05|1.46|0.06|1.47|0.07|1.43|0.03|0
1656604500000|2022-06-30 15:55:00|1.47|0.07|1.49|0.09|1.49|0.09|1.43|0.03|0
1656604800000|2022-06-30 16:00:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1656605100000|2022-06-30 16:05:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1656605400000|2022-06-30 16:10:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1656605700000|2022-06-30 16:15:00|1.43|0.03|1.46|0.06|1.47|0.07|1.41|0.01|0
1656606000000|2022-06-30 16:20:00|1.45|0.05|1.55|0.15|1.55|0.15|1.45|0.05|0
1656606300000|2022-06-30 16:25:00|1.54|0.14|1.6|0.2|1.61|0.21|1.54|0.14|0
1656606600000|2022-06-30 16:30:00|1.61|0.21|1.61|0.21|1.66|0.26|1.6|0.2|0
1656606900000|2022-06-30 16:35:00|1.6|0.2|1.48|0.08|1.62|0.22|1.46|0.06|0
1656607200000|2022-06-30 16:40:00|1.47|0.07|1.5|0.1|1.51|0.11|1.47|0.07|0
1656607500000|2022-06-30 16:45:00|1.51|0.11|1.47|0.07|1.53|0.13|1.47|0.07|0
1656607800000|2022-06-30 16:50:00|1.48|0.08|1.49|0.09|1.49|0.09|1.45|0.05|0
1656608100000|2022-06-30 16:55:00|1.5|0.1|1.49|0.09|1.51|0.11|1.47|0.07|0
1656608400000|2022-06-30 17:00:00|1.5|0.1|1.51|0.11|1.53|0.13|1.49|0.09|0
1656608700000|2022-06-30 17:05:00|1.52|0.12|1.45|0.05|1.52|0.12|1.45|0.05|0
1656609000000|2022-06-30 17:10:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1656609600000|2022-06-30 17:20:00|1.5|0.1|1.49|0.09|1.51|0.11|1.43|0.03|0
1656609900000|2022-06-30 17:25:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1656610200000|2022-06-30 17:30:00|1.51|0.11|1.52|0.12|1.54|0.14|1.5|0.1|0
1656610500000|2022-06-30 17:35:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1656610800000|2022-06-30 17:40:00|1.54|0.14|1.48|0.08|1.58|0.18|1.48|0.08|0
1656611100000|2022-06-30 17:45:00|1.49|0.09|1.56|0.16|1.56|0.16|1.48|0.08|0
1656611400000|2022-06-30 17:50:00|1.57|0.17|1.59|0.19|1.62|0.22|1.55|0.15|0
1656611700000|2022-06-30 17:55:00|1.58|0.18|1.57|0.17|1.58|0.18|1.55|0.15|0
1656612000000|2022-06-30 18:00:00|1.56|0.16|1.58|0.18|1.58|0.18|1.54|0.14|0
1656612300000|2022-06-30 18:05:00|1.57|0.17|1.52|0.12|1.59|0.19|1.51|0.11|0
1656612600000|2022-06-30 18:10:00|1.51|0.11|1.41|0.01|1.57|0.17|1.41|0.01|0
1656612900000|2022-06-30 18:15:00|1.4|0|1.44|0.04|1.45|0.05|1.4|0|0
1656613200000|2022-06-30 18:20:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1656613800000|2022-06-30 18:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656617700000|2022-06-30 19:35:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1656620100000|2022-06-30 20:15:00|1.6||1.6||1.6||1.6||0
1656659100000|2022-07-01 07:05:00|1.4||1.4||1.4||1.4||0
1657004700000|2022-07-05 07:05:00|1.4||1.4||1.4||1.4||0
1657052100000|2022-07-05 20:15:00|1.6||1.6||1.6||1.6||0
1657091100000|2022-07-06 07:05:00|1.4||1.4||1.4||1.4||0
1657138500000|2022-07-06 20:15:00|1.6||1.6||1.6||1.6||0
1657177500000|2022-07-07 07:05:00|1.4||1.4||1.4||1.4||0
1657224900000|2022-07-07 20:15:00|1.6||1.6||1.6||1.6||0
1657263900000|2022-07-08 07:05:00|1.4||1.4||1.4||1.4||0
1657523100000|2022-07-11 07:05:00|1.4||1.4||1.4||1.4||0
1657570500000|2022-07-11 20:15:00|1.6||1.6||1.6||1.6||0
1657609500000|2022-07-12 07:05:00|1.4||1.4||1.4||1.4||0
1657656900000|2022-07-12 20:15:00|1.6||1.6||1.6||1.6||0
1657695900000|2022-07-13 07:05:00|1.4||1.4||1.4||1.4||0
1657743300000|2022-07-13 20:15:00|1.6||1.6||1.6||1.6||0
1657782300000|2022-07-14 07:05:00|1.4||1.4||1.4||1.4||0
1657829700000|2022-07-14 20:15:00|1.6||1.6||1.6||1.6||0
1657868700000|2022-07-15 07:05:00|1.4||1.4||1.4||1.4||0
1658127900000|2022-07-18 07:05:00|1.4||1.4||1.4||1.4||0
1658175300000|2022-07-18 20:15:00|1.6||1.6||1.6||1.6||0
1658214300000|2022-07-19 07:05:00|1.4||1.4||1.4||1.4||0
1658261700000|2022-07-19 20:15:00|1.6||1.6||1.6||1.6||0
1658300700000|2022-07-20 07:05:00|1.4||1.4||1.4||1.4||0
1658348100000|2022-07-20 20:15:00|1.6||1.6||1.6||1.6||0
1658387100000|2022-07-21 07:05:00|1.4||1.4||1.4||1.4||0
1658434500000|2022-07-21 20:15:00|1.6||1.6||1.6||1.6||0
1658473500000|2022-07-22 07:05:00|1.4||1.4||1.4||1.4||0
1658732700000|2022-07-25 07:05:00|1.4||1.4||1.4||1.4||0
1658780100000|2022-07-25 20:15:00|1.6||1.6||1.6||1.6||0
1658819100000|2022-07-26 07:05:00|1.4||1.4||1.4||1.4||0
1658866500000|2022-07-26 20:15:00|1.6||1.6||1.6||1.6||0
1658905500000|2022-07-27 07:05:00|1.4||1.4||1.4||1.4||0
1658952900000|2022-07-27 20:15:00|1.6||1.6||1.6||1.6||0
1658991900000|2022-07-28 07:05:00|1.4||1.4||1.4||1.4||0
1659039300000|2022-07-28 20:15:00|1.6||1.6||1.6||1.6||0
1658991900000|2022-07-28 07:05:00|1.4||1.4||1.4||1.4||0
1659039300000|2022-07-28 20:15:00|1.6||1.6||1.6||1.6||0
1659078300000|2022-07-29 07:05:00|1.4||1.4||1.4||1.4||0
1659119700000|2022-07-29 18:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659121200000|2022-07-29 19:00:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1659121500000|2022-07-29 19:05:00|1.43|0.03|1.42|0.02|1.44|0.04|1.41|0.01|0
1659121800000|2022-07-29 19:10:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1659122100000|2022-07-29 19:15:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1659122400000|2022-07-29 19:20:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1659122700000|2022-07-29 19:25:00|1.42|0.02|1.44|0.04|1.44|0.04|1.41|0.01|0
1659123000000|2022-07-29 19:30:00|1.43|0.03|1.46|0.06|1.46|0.06|1.41|0.01|0
1659123300000|2022-07-29 19:35:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1659123600000|2022-07-29 19:40:00|1.42|0.02|1.44|0.04|1.45|0.05|1.42|0.02|0
1659123900000|2022-07-29 19:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.43|0.03|0
1659124200000|2022-07-29 19:50:00|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1659337500000|2022-08-01 07:05:00|1.4||1.4||1.4||1.4||0
1659361800000|2022-08-01 13:50:00|1.42|0.02|1.46|0.06|1.47|0.07|1.41|0.01|0
1659362100000|2022-08-01 13:55:00|1.45|0.05|1.44|0.04|1.5|0.1|1.44|0.04|0
1659362400000|2022-08-01 14:00:00|1.43|0.03|1.48|0.08|1.52|0.12|1.41|0.01|0
1659362700000|2022-08-01 14:05:00|1.47|0.07|1.56|0.16|1.61|0.21|1.47|0.07|0
1659363000000|2022-08-01 14:10:00|1.55|0.15|1.4|0|1.58|0.18|1.4|0|0
1659363300000|2022-08-01 14:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659365100000|2022-08-01 14:45:00|1.41|0.01|1.41|0.01|1.43|0.03|1.41|0.01|0
1659365400000|2022-08-01 14:50:00|1.42|0.02|1.47|0.07|1.49|0.09|1.42|0.02|0
1659365700000|2022-08-01 14:55:00|1.46|0.06|1.45|0.05|1.47|0.07|1.44|0.04|0
1659366000000|2022-08-01 15:00:00|1.46|0.06|1.42|0.02|1.49|0.09|1.41|0.01|0
1659366300000|2022-08-01 15:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659366600000|2022-08-01 15:10:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1659366900000|2022-08-01 15:15:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1659367200000|2022-08-01 15:20:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1659367500000|2022-08-01 15:25:00|1.41|0.01|1.44|0.04|1.46|0.06|1.41|0.01|0
1659367800000|2022-08-01 15:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1659368400000|2022-08-01 15:40:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1659368700000|2022-08-01 15:45:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1659369000000|2022-08-01 15:50:00|1.48|0.08|1.44|0.04|1.48|0.08|1.44|0.04|0
1659369300000|2022-08-01 15:55:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1659369600000|2022-08-01 16:00:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1659380100000|2022-08-01 18:55:00|1.41|0.01|1.44|0.04|1.47|0.07|1.4|0|0
1659380400000|2022-08-01 19:00:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1659381300000|2022-08-01 19:15:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659384900000|2022-08-01 20:15:00|1.6||1.6||1.6||1.6||0
1659423900000|2022-08-02 07:05:00|1.4||1.4||1.4||1.4||0
1659471300000|2022-08-02 20:15:00|1.6||1.6||1.6||1.6||0
1659510300000|2022-08-03 07:05:00|1.4||1.4||1.4||1.4||0
1659557700000|2022-08-03 20:15:00|1.6||1.6||1.6||1.6||0
1659596700000|2022-08-04 07:05:00|1.4||1.4||1.4||1.4||0
1659607200000|2022-08-04 10:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1659607500000|2022-08-04 10:05:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1659607800000|2022-08-04 10:10:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1659608100000|2022-08-04 10:15:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1659608400000|2022-08-04 10:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1659608700000|2022-08-04 10:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659609000000|2022-08-04 10:30:00|1.42|0.02|1.46|0.06|1.46|0.06|1.42|0.02|0
1659609300000|2022-08-04 10:35:00|1.45|0.05|1.47|0.07|1.48|0.08|1.44|0.04|0
1659609600000|2022-08-04 10:40:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1659609900000|2022-08-04 10:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1659610200000|2022-08-04 10:50:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659610500000|2022-08-04 10:55:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659610800000|2022-08-04 11:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1659611100000|2022-08-04 11:05:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1659621300000|2022-08-04 13:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659621600000|2022-08-04 14:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1659621900000|2022-08-04 14:05:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1659622200000|2022-08-04 14:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659624900000|2022-08-04 14:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659625200000|2022-08-04 15:00:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659625500000|2022-08-04 15:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659626400000|2022-08-04 15:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659644100000|2022-08-04 20:15:00|1.6||1.6||1.6||1.6||0
1659683100000|2022-08-05 07:05:00|1.4||1.4||1.4||1.4||0
1659942300000|2022-08-08 07:05:00|1.4||1.4||1.4||1.4||0
1659989700000|2022-08-08 20:15:00|1.6||1.6||1.6||1.6||0
1660028700000|2022-08-09 07:05:00|1.4||1.4||1.4||1.4||0
1660076100000|2022-08-09 20:15:00|1.6||1.6||1.6||1.6||0
1660115100000|2022-08-10 07:05:00|1.4||1.4||1.4||1.4||0
1660162500000|2022-08-10 20:15:00|1.6||1.6||1.6||1.6||0
1660201500000|2022-08-11 07:05:00|1.4||1.4||1.4||1.4||0
1660248900000|2022-08-11 20:15:00|1.6||1.6||1.6||1.6||0
1660287900000|2022-08-12 07:05:00|1.4||1.4||1.4||1.4||0
1660547100000|2022-08-15 07:05:00|1.4||1.4||1.4||1.4||0
1660594500000|2022-08-15 20:15:00|1.6||1.6||1.6||1.6||0
1660633500000|2022-08-16 07:05:00|1.4||1.4||1.4||1.4||0
1660680900000|2022-08-16 20:15:00|1.6||1.6||1.6||1.6||0
1660719900000|2022-08-17 07:05:00|1.4||1.4||1.4||1.4||0
1660767300000|2022-08-17 20:15:00|1.6||1.6||1.6||1.6||0
1660806300000|2022-08-18 07:05:00|1.4||1.4||1.4||1.4||0
1660853700000|2022-08-18 20:15:00|1.6||1.6||1.6||1.6||0
1660892700000|2022-08-19 07:05:00|1.4||1.4||1.4||1.4||0
1660921500000|2022-08-19 15:05:00|1.2||1.2||1.2||1.2||0
1661151900000|2022-08-22 07:05:00|1.2||1.2||1.2||1.2||0
1661199300000|2022-08-22 20:15:00|1.4||1.4||1.4||1.4||0
1661238300000|2022-08-23 07:05:00|1.2||1.2||1.2||1.2||0
1661285700000|2022-08-23 20:15:00|1.4||1.4||1.4||1.4||0
1661324700000|2022-08-24 07:05:00|1.2||1.2||1.2||1.2||0
1661372100000|2022-08-24 20:15:00|1.4||1.4||1.4||1.4||0
1661411100000|2022-08-25 07:05:00|1.2||1.2||1.2||1.2||0
1661458500000|2022-08-25 20:15:00|1.4||1.4||1.4||1.4||0
1661497500000|2022-08-26 07:05:00|1.2||1.2||1.2||1.2||0
1661756700000|2022-08-29 07:05:00|1.2||1.2||1.2||1.2||0
1661804100000|2022-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1661843100000|2022-08-30 07:05:00|1.2||1.2||1.2||1.2||0
1661890500000|2022-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1661929500000|2022-08-31 07:05:00|1.2||1.2||1.2||1.2||0
1661976900000|2022-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1662015900000|2022-09-01 07:05:00|1.2||1.2||1.2||1.2||0
1662063300000|2022-09-01 20:15:00|1.4||1.4||1.4||1.4||0
1662102300000|2022-09-02 07:05:00|1.2||1.2||1.2||1.2||0
1662424200000|2022-09-06 00:30:00|1.2||1.2||1.2||1.2||0
1662437400000|2022-09-06 04:10:00|1.4||1.4||1.4||1.4||0
1662447900000|2022-09-06 07:05:00|1.2||1.2||1.2||1.2||0
1662495300000|2022-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1662534300000|2022-09-07 07:05:00|1.2||1.2||1.2||1.2||0
1662581700000|2022-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1662620700000|2022-09-08 07:05:00|1.2||1.2||1.2||1.2||0
1662668100000|2022-09-08 20:15:00|1.4||1.4||1.4||1.4||0
1662707100000|2022-09-09 07:05:00|1.2||1.2||1.2||1.2||0