1635145500000|2021-10-25 07:05:00|1.2||1.2||1.2||1.2||0
1635150600000|2021-10-25 08:30:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1635150900000|2021-10-25 08:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635151200000|2021-10-25 08:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635151500000|2021-10-25 08:45:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635151800000|2021-10-25 08:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635152100000|2021-10-25 08:55:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1635152400000|2021-10-25 09:00:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1635152700000|2021-10-25 09:05:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635153300000|2021-10-25 09:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1635153600000|2021-10-25 09:20:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1635154200000|2021-10-25 09:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1635154800000|2021-10-25 09:40:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1635155100000|2021-10-25 09:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635155400000|2021-10-25 09:50:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635156000000|2021-10-25 10:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635156300000|2021-10-25 10:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635156600000|2021-10-25 10:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635156900000|2021-10-25 10:15:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1635157500000|2021-10-25 10:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635157800000|2021-10-25 10:30:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635158100000|2021-10-25 10:35:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635158400000|2021-10-25 10:40:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635159000000|2021-10-25 10:50:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635159600000|2021-10-25 11:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635160200000|2021-10-25 11:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1635160500000|2021-10-25 11:15:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1635160800000|2021-10-25 11:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635161100000|2021-10-25 11:25:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1635161700000|2021-10-25 11:35:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1635162000000|2021-10-25 11:40:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1635162300000|2021-10-25 11:45:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1635162600000|2021-10-25 11:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635162900000|2021-10-25 11:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635163200000|2021-10-25 12:00:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1635163500000|2021-10-25 12:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1635163800000|2021-10-25 12:10:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1635164100000|2021-10-25 12:15:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1635164400000|2021-10-25 12:20:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635164700000|2021-10-25 12:25:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635165000000|2021-10-25 12:30:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1635165300000|2021-10-25 12:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635165600000|2021-10-25 12:40:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1635165900000|2021-10-25 12:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1635166200000|2021-10-25 12:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635166500000|2021-10-25 12:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635166800000|2021-10-25 13:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635167100000|2021-10-25 13:05:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1635167700000|2021-10-25 13:15:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635168000000|2021-10-25 13:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1635168300000|2021-10-25 13:25:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1635168600000|2021-10-25 13:30:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1635173100000|2021-10-25 14:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1635173400000|2021-10-25 14:50:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1635173700000|2021-10-25 14:55:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1635174000000|2021-10-25 15:00:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1635174300000|2021-10-25 15:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635174600000|2021-10-25 15:10:00|1.23|0.03|1.26|0.06|1.26|0.06|1.22|0.02|0
1635174900000|2021-10-25 15:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635175200000|2021-10-25 15:20:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1635175500000|2021-10-25 15:25:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1635175800000|2021-10-25 15:30:00|1.25|0.05|1.2|0|1.25|0.05|1.2|0|0
1635181500000|2021-10-25 17:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1635181800000|2021-10-25 17:10:00|1.22|0.02|1.23|0.03|1.24|0.04|1.21|0.01|0
1635182100000|2021-10-25 17:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1635182400000|2021-10-25 17:20:00|1.21|0.01|1.25|0.05|1.26|0.06|1.21|0.01|0
1635182700000|2021-10-25 17:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1635183000000|2021-10-25 17:30:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1635183300000|2021-10-25 17:35:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1635183600000|2021-10-25 17:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635183900000|2021-10-25 17:45:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635184200000|2021-10-25 17:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635184500000|2021-10-25 17:55:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1635184800000|2021-10-25 18:00:00|1.22|0.02|1.22|0.02|1.24|0.04|1.21|0.01|0
1635185100000|2021-10-25 18:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1635185400000|2021-10-25 18:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635185700000|2021-10-25 18:15:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1635192900000|2021-10-25 20:15:00|1.4||1.4||1.4||1.4||0
1635231900000|2021-10-26 07:05:00|1.24|0.04|1.22|0.02|1.25|0.05|1.21|0.01|0
1635232200000|2021-10-26 07:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635232500000|2021-10-26 07:15:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1635232800000|2021-10-26 07:20:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1635233100000|2021-10-26 07:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635233400000|2021-10-26 07:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1635233700000|2021-10-26 07:35:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635234000000|2021-10-26 07:40:00|1.23|0.03|1.24|0.04|1.25|0.05|1.23|0.03|0
1635234300000|2021-10-26 07:45:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1635234600000|2021-10-26 07:50:00|1.25|0.05|1.26|0.06|1.28|0.08|1.25|0.05|0
1635234900000|2021-10-26 07:55:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1635235200000|2021-10-26 08:00:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1635235500000|2021-10-26 08:05:00|1.28|0.08|1.2|0|1.29|0.09|1.2|0|0
1635236400000|2021-10-26 08:20:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1635255300000|2021-10-26 13:35:00|1.29|0.09|1.27|0.07|1.29|0.09|1.22|0.02|0
1635255600000|2021-10-26 13:40:00|1.26|0.06|1.27|0.07|1.29|0.09|1.25|0.05|0
1635255900000|2021-10-26 13:45:00|1.28|0.08|1.25|0.05|1.29|0.09|1.24|0.04|0
1635256200000|2021-10-26 13:50:00|1.26|0.06|1.25|0.05|1.27|0.07|1.24|0.04|0
1635256500000|2021-10-26 13:55:00|1.26|0.06|1.25|0.05|1.28|0.08|1.24|0.04|0
1635256800000|2021-10-26 14:00:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1635257100000|2021-10-26 14:05:00|1.26|0.06|1.27|0.07|1.28|0.08|1.25|0.05|0
1635257400000|2021-10-26 14:10:00|1.26|0.06|1.42|0.22|1.43|0.23|1.26|0.06|0
1635257700000|2021-10-26 14:15:00|1.43|0.23|1.53|0.33|1.53|0.33|1.43|0.23|0
1635258000000|2021-10-26 14:20:00|1.52|0.32|1.53|0.33|1.56|0.36|1.52|0.32|0
1635258300000|2021-10-26 14:25:00|1.52|0.32|1.52|0.32|1.53|0.33|1.5|0.3|0
1635258600000|2021-10-26 14:30:00|1.51|0.31|1.52|0.32|1.53|0.33|1.49|0.29|0
1635258900000|2021-10-26 14:35:00|1.51|0.31|1.52|0.32|1.54|0.34|1.5|0.3|0
1635259200000|2021-10-26 14:40:00|1.53|0.33|1.47|0.27|1.53|0.33|1.46|0.26|0
1635259500000|2021-10-26 14:45:00|1.46|0.26|1.39|0.19|1.5|0.3|1.38|0.18|0
1635259800000|2021-10-26 14:50:00|1.38|0.18|1.41|0.21|1.42|0.22|1.38|0.18|0
1635260100000|2021-10-26 14:55:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1635260400000|2021-10-26 15:00:00|1.39|0.19|1.36|0.16|1.4|0.2|1.36|0.16|0
1635260700000|2021-10-26 15:05:00|1.37|0.17|1.37|0.17|1.38|0.18|1.35|0.15|0
1635261000000|2021-10-26 15:10:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1635261300000|2021-10-26 15:15:00|1.38|0.18|1.39|0.19|1.4|0.2|1.37|0.17|0
1635261600000|2021-10-26 15:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1635261900000|2021-10-26 15:25:00|1.4|0.2|1.4|0.2|1.41|0.21|1.38|0.18|0
1635262200000|2021-10-26 15:30:00|1.41|0.21|1.29|0.09|1.41|0.21|1.29|0.09|0
1635262500000|2021-10-26 15:35:00|1.28|0.08|1.35|0.15|1.36|0.16|1.27|0.07|0
1635262800000|2021-10-26 15:40:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1635263100000|2021-10-26 15:45:00|1.34|0.14|1.32|0.12|1.35|0.15|1.31|0.11|0
1635263400000|2021-10-26 15:50:00|1.31|0.11|1.31|0.11|1.32|0.12|1.29|0.09|0
1635263700000|2021-10-26 15:55:00|1.32|0.12|1.26|0.06|1.32|0.12|1.26|0.06|0
1635264000000|2021-10-26 16:00:00|1.27|0.07|1.21|0.01|1.27|0.07|1.21|0.01|0
1635264300000|2021-10-26 16:05:00|1.2|0|1.36|0.16|1.44|0.24|1.2|0|0
1635264600000|2021-10-26 16:10:00|1.35|0.15|1.41|0.21|1.41|0.21|1.35|0.15|0
1635264900000|2021-10-26 16:15:00|1.42|0.22|1.41|0.21|1.42|0.22|1.38|0.18|0
1635265200000|2021-10-26 16:20:00|1.42|0.22|1.41|0.21|1.42|0.22|1.38|0.18|0
1635265500000|2021-10-26 16:25:00|1.42|0.22|1.37|0.17|1.42|0.22|1.37|0.17|0
1635265800000|2021-10-26 16:30:00|1.36|0.16|1.38|0.18|1.39|0.19|1.35|0.15|0
1635266100000|2021-10-26 16:35:00|1.39|0.19|1.32|0.12|1.39|0.19|1.31|0.11|0
1635266400000|2021-10-26 16:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.29|0.09|0
1635266700000|2021-10-26 16:45:00|1.3|0.1|1.26|0.06|1.3|0.1|1.25|0.05|0
1635267000000|2021-10-26 16:50:00|1.27|0.07|1.25|0.05|1.29|0.09|1.25|0.05|0
1635267300000|2021-10-26 16:55:00|1.26|0.06|1.31|0.11|1.32|0.12|1.26|0.06|0
1635267600000|2021-10-26 17:00:00|1.3|0.1|1.32|0.12|1.32|0.12|1.29|0.09|0
1635267900000|2021-10-26 17:05:00|1.33|0.13|1.34|0.14|1.35|0.15|1.31|0.11|0
1635268200000|2021-10-26 17:10:00|1.33|0.13|1.32|0.12|1.34|0.14|1.29|0.09|0
1635268500000|2021-10-26 17:15:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1635268800000|2021-10-26 17:20:00|1.33|0.13|1.3|0.1|1.33|0.13|1.27|0.07|0
1635269100000|2021-10-26 17:25:00|1.29|0.09|1.32|0.12|1.33|0.13|1.27|0.07|0
1635269400000|2021-10-26 17:30:00|1.31|0.11|1.37|0.17|1.38|0.18|1.31|0.11|0
1635269700000|2021-10-26 17:35:00|1.38|0.18|1.38|0.18|1.4|0.2|1.37|0.17|0
1635270000000|2021-10-26 17:40:00|1.39|0.19|1.34|0.14|1.39|0.19|1.34|0.14|0
1635270300000|2021-10-26 17:45:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1635270600000|2021-10-26 17:50:00|1.34|0.14|1.35|0.15|1.37|0.17|1.34|0.14|0
1635270900000|2021-10-26 17:55:00|1.34|0.14|1.36|0.16|1.37|0.17|1.32|0.12|0
1635271200000|2021-10-26 18:00:00|1.37|0.17|1.39|0.19|1.4|0.2|1.36|0.16|0
1635271500000|2021-10-26 18:05:00|1.4|0.2|1.37|0.17|1.4|0.2|1.36|0.16|0
1635271800000|2021-10-26 18:10:00|1.36|0.16|1.39|0.19|1.39|0.19|1.36|0.16|0
1635272100000|2021-10-26 18:15:00|1.4|0.2|1.42|0.22|1.42|0.22|1.39|0.19|0
1635272400000|2021-10-26 18:20:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1635272700000|2021-10-26 18:25:00|1.4|0.2|1.38|0.18|1.41|0.21|1.37|0.17|0
1635273000000|2021-10-26 18:30:00|1.39|0.19|1.41|0.21|1.42|0.22|1.39|0.19|0
1635273300000|2021-10-26 18:35:00|1.4|0.2|1.37|0.17|1.42|0.22|1.37|0.17|0
1635273600000|2021-10-26 18:40:00|1.36|0.16|1.35|0.15|1.38|0.18|1.35|0.15|0
1635273900000|2021-10-26 18:45:00|1.36|0.16|1.38|0.18|1.38|0.18|1.35|0.15|0
1635274200000|2021-10-26 18:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1635274500000|2021-10-26 18:55:00|1.38|0.18|1.41|0.21|1.41|0.21|1.38|0.18|0
1635274800000|2021-10-26 19:00:00|1.42|0.22|1.44|0.24|1.44|0.24|1.39|0.19|0
1635275100000|2021-10-26 19:05:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1635275400000|2021-10-26 19:10:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1635275700000|2021-10-26 19:15:00|1.42|0.22|1.41|0.21|1.44|0.24|1.4|0.2|0
1635276000000|2021-10-26 19:20:00|1.42|0.22|1.41|0.21|1.43|0.23|1.39|0.19|0
1635276300000|2021-10-26 19:25:00|1.42|0.22|1.37|0.17|1.43|0.23|1.37|0.17|0
1635276600000|2021-10-26 19:30:00|1.38|0.18|1.4|0.2|1.41|0.21|1.37|0.17|0
1635276900000|2021-10-26 19:35:00|1.41|0.21|1.39|0.19|1.41|0.21|1.38|0.18|0
1635277200000|2021-10-26 19:40:00|1.4|0.2|1.43|0.23|1.43|0.23|1.38|0.18|0
1635277500000|2021-10-26 19:45:00|1.42|0.22|1.41|0.21|1.46|0.26|1.41|0.21|0
1635277800000|2021-10-26 19:50:00|1.4|0.2|1.35|0.15|1.4|0.2|1.33|0.13|0
1635278100000|2021-10-26 19:55:00|1.36|0.16|1.28|0.08|1.36|0.16|1.28|0.08|0
1635278400000|2021-10-26 20:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.27|0.07|0
1635278700000|2021-10-26 20:05:00|1.3|0.1|1.31|0.11|1.32|0.12|1.29|0.09|0
1635279000000|2021-10-26 20:10:00|1.3|0.1|1.29|0.09|1.31|0.11|1.28|0.08|0
1635279300000|2021-10-26 20:15:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1635279600000|2021-10-26 20:20:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1635286200000|2021-10-26 22:10:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1635286500000|2021-10-26 22:15:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1635286800000|2021-10-26 22:20:00|1.43|0.03|1.41|0.01|1.44|0.04|1.41|0.01|0
1635287100000|2021-10-26 22:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.4|0|0
1635287400000|2021-10-26 22:30:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1635287700000|2021-10-26 22:35:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635288000000|2021-10-26 22:40:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1635288300000|2021-10-26 22:45:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1635288600000|2021-10-26 22:50:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1635288900000|2021-10-26 22:55:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635289200000|2021-10-26 23:00:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1635289500000|2021-10-26 23:05:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635289800000|2021-10-26 23:10:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635290400000|2021-10-26 23:20:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1635290700000|2021-10-26 23:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635291000000|2021-10-26 23:30:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1635291300000|2021-10-26 23:35:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1635291600000|2021-10-26 23:40:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1635291900000|2021-10-26 23:45:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1635292200000|2021-10-26 23:50:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1635292500000|2021-10-26 23:55:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635292800000|2021-10-27 00:00:00|1.42|0.02|1.44|0.04|1.45|0.05|1.42|0.02|0
1635293100000|2021-10-27 00:05:00|1.45|0.05|1.42|0.02|1.45|0.05|1.42|0.02|0
1635293400000|2021-10-27 00:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1635293700000|2021-10-27 00:15:00|1.42|0.02|1.41|0.01|1.44|0.04|1.41|0.01|0
1635294000000|2021-10-27 00:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1635294300000|2021-10-27 00:25:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1635294600000|2021-10-27 00:30:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1635310800000|2021-10-27 05:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635311400000|2021-10-27 05:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635311700000|2021-10-27 05:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635312300000|2021-10-27 05:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1635312900000|2021-10-27 05:35:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1635313200000|2021-10-27 05:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1635313500000|2021-10-27 05:45:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1635313800000|2021-10-27 05:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635314100000|2021-10-27 05:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1635314400000|2021-10-27 06:00:00|1.45|0.05|1.43|0.03|1.45|0.05|1.42|0.02|0
1635314700000|2021-10-27 06:05:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1635315000000|2021-10-27 06:10:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1635315300000|2021-10-27 06:15:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1635315600000|2021-10-27 06:20:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1635315900000|2021-10-27 06:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635316200000|2021-10-27 06:30:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1635316500000|2021-10-27 06:35:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1635316800000|2021-10-27 06:40:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1635317100000|2021-10-27 06:45:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1635317400000|2021-10-27 06:50:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1635317700000|2021-10-27 06:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1635318000000|2021-10-27 07:00:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1635318300000|2021-10-27 07:05:00|1.36|0.16|1.26|0.06|1.37|0.17|1.25|0.05|0
1635318600000|2021-10-27 07:10:00|1.25|0.05|1.25|0.05|1.25|0.05|1.23|0.03|0
1635318900000|2021-10-27 07:15:00|1.24|0.04|1.26|0.06|1.27|0.07|1.24|0.04|0
1635319200000|2021-10-27 07:20:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1635319500000|2021-10-27 07:25:00|1.23|0.03|1.23|0.03|1.25|0.05|1.23|0.03|0
1635319800000|2021-10-27 07:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635320100000|2021-10-27 07:35:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1635320400000|2021-10-27 07:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1635320700000|2021-10-27 07:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1635321000000|2021-10-27 07:50:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635321300000|2021-10-27 07:55:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1635321600000|2021-10-27 08:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1635321900000|2021-10-27 08:05:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1635322200000|2021-10-27 08:10:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1635322500000|2021-10-27 08:15:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1635322800000|2021-10-27 08:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635323100000|2021-10-27 08:25:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1635323400000|2021-10-27 08:30:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1635323700000|2021-10-27 08:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1635324000000|2021-10-27 08:40:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1635338100000|2021-10-27 12:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635339900000|2021-10-27 13:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635340200000|2021-10-27 13:10:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1635340500000|2021-10-27 13:15:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1635340800000|2021-10-27 13:20:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1635341100000|2021-10-27 13:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635341400000|2021-10-27 13:30:00|1.21|0.01|1.23|0.03|1.27|0.07|1.2|0|0
1635341700000|2021-10-27 13:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.2|0|0
1635342000000|2021-10-27 13:40:00|1.22|0.02|1.3|0.1|1.3|0.1|1.21|0.01|0
1635342300000|2021-10-27 13:45:00|1.29|0.09|1.32|0.12|1.35|0.15|1.29|0.09|0
1635342600000|2021-10-27 13:50:00|1.31|0.11|1.34|0.14|1.34|0.14|1.28|0.08|0
1635342900000|2021-10-27 13:55:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1635343200000|2021-10-27 14:00:00|1.37|0.17|1.2|0|1.37|0.17|1.2|0|0
1635343500000|2021-10-27 14:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635343800000|2021-10-27 14:10:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1635345900000|2021-10-27 14:45:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1635346200000|2021-10-27 14:50:00|1.28|0.08|1.32|0.12|1.32|0.12|1.28|0.08|0
1635346500000|2021-10-27 14:55:00|1.33|0.13|1.26|0.06|1.34|0.14|1.25|0.05|0
1635346800000|2021-10-27 15:00:00|1.27|0.07|1.31|0.11|1.31|0.11|1.27|0.07|0
1635347100000|2021-10-27 15:05:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1635347400000|2021-10-27 15:10:00|1.31|0.11|1.34|0.14|1.35|0.15|1.3|0.1|0
1635347700000|2021-10-27 15:15:00|1.33|0.13|1.34|0.14|1.35|0.15|1.31|0.11|0
1635348000000|2021-10-27 15:20:00|1.33|0.13|1.3|0.1|1.35|0.15|1.3|0.1|0
1635348300000|2021-10-27 15:25:00|1.31|0.11|1.31|0.11|1.33|0.13|1.28|0.08|0
1635348600000|2021-10-27 15:30:00|1.32|0.12|1.26|0.06|1.32|0.12|1.25|0.05|0
1635348900000|2021-10-27 15:35:00|1.25|0.05|1.26|0.06|1.26|0.06|1.23|0.03|0
1635349200000|2021-10-27 15:40:00|1.25|0.05|1.25|0.05|1.28|0.08|1.25|0.05|0
1635349500000|2021-10-27 15:45:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1635349800000|2021-10-27 15:50:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1635350100000|2021-10-27 15:55:00|1.22|0.02|1.23|0.03|1.25|0.05|1.21|0.01|0
1635350400000|2021-10-27 16:00:00|1.24|0.04|1.23|0.03|1.26|0.06|1.23|0.03|0
1635350700000|2021-10-27 16:05:00|1.22|0.02|1.25|0.05|1.26|0.06|1.22|0.02|0
1635351000000|2021-10-27 16:10:00|1.26|0.06|1.28|0.08|1.28|0.08|1.25|0.05|0
1635351300000|2021-10-27 16:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.27|0.07|0
1635351600000|2021-10-27 16:20:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1635351900000|2021-10-27 16:25:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635352200000|2021-10-27 16:30:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1635352500000|2021-10-27 16:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.23|0.03|0
1635352800000|2021-10-27 16:40:00|1.23|0.03|1.26|0.06|1.27|0.07|1.23|0.03|0
1635353100000|2021-10-27 16:45:00|1.27|0.07|1.26|0.06|1.27|0.07|1.24|0.04|0
1635353400000|2021-10-27 16:50:00|1.25|0.05|1.21|0.01|1.27|0.07|1.2|0|0
1635353700000|2021-10-27 16:55:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1635354000000|2021-10-27 17:00:00|1.22|0.02|1.22|0.02|1.24|0.04|1.21|0.01|0
1635354300000|2021-10-27 17:05:00|1.21|0.01|1.25|0.05|1.25|0.05|1.21|0.01|0
1635354600000|2021-10-27 17:10:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1635354900000|2021-10-27 17:15:00|1.26|0.06|1.22|0.02|1.27|0.07|1.2|0|0
1635355200000|2021-10-27 17:20:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1635355500000|2021-10-27 17:25:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1635355800000|2021-10-27 17:30:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1635356100000|2021-10-27 17:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1635356700000|2021-10-27 17:45:00|1.24|0.04|1.21|0.01|1.24|0.04|1.21|0.01|0
1635357000000|2021-10-27 17:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1635357300000|2021-10-27 17:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635357600000|2021-10-27 18:00:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635357900000|2021-10-27 18:05:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635358200000|2021-10-27 18:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1635358500000|2021-10-27 18:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1635358800000|2021-10-27 18:20:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1635359100000|2021-10-27 18:25:00|1.24|0.04|1.22|0.02|1.25|0.05|1.21|0.01|0
1635359400000|2021-10-27 18:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1635359700000|2021-10-27 18:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635360000000|2021-10-27 18:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635360900000|2021-10-27 18:55:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1635361200000|2021-10-27 19:00:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1635361500000|2021-10-27 19:05:00|1.25|0.05|1.22|0.02|1.25|0.05|1.22|0.02|0
1635361800000|2021-10-27 19:10:00|1.21|0.01|1.28|0.08|1.44|0.24|1.2|0|0
1635362100000|2021-10-27 19:15:00|1.29|0.09|1.24|0.04|1.31|0.11|1.24|0.04|0
1635362400000|2021-10-27 19:20:00|1.23|0.03|1.29|0.09|1.29|0.09|1.23|0.03|0
1635362700000|2021-10-27 19:25:00|1.28|0.08|1.31|0.11|1.33|0.13|1.28|0.08|0
1635363000000|2021-10-27 19:30:00|1.3|0.1|1.29|0.09|1.31|0.11|1.26|0.06|0
1635363300000|2021-10-27 19:35:00|1.28|0.08|1.31|0.11|1.31|0.11|1.26|0.06|0
1635363600000|2021-10-27 19:40:00|1.32|0.12|1.29|0.09|1.32|0.12|1.27|0.07|0
1635363900000|2021-10-27 19:45:00|1.3|0.1|1.23|0.03|1.31|0.11|1.23|0.03|0
1635364200000|2021-10-27 19:50:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1635364500000|2021-10-27 19:55:00|1.21|0.01|1.36|0.16|1.51|0.31|1.2|0|0
1635364800000|2021-10-27 20:00:00|1.37|0.17|1.33|0.13|1.4|0.2|1.32|0.12|0
1635365100000|2021-10-27 20:05:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1635365400000|2021-10-27 20:10:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1635365700000|2021-10-27 20:15:00|1.45|0.05|1.45|0.05|1.45|0.05|1.4|0|0
1635366000000|2021-10-27 20:20:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1635366300000|2021-10-27 20:25:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1635366600000|2021-10-27 20:30:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635367200000|2021-10-27 20:40:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1635367500000|2021-10-27 20:45:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1635367800000|2021-10-27 20:50:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1635368100000|2021-10-27 20:55:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1635368400000|2021-10-27 21:00:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1635369000000|2021-10-27 21:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635369300000|2021-10-27 21:15:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635372000000|2021-10-27 22:00:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1635372300000|2021-10-27 22:05:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1635372600000|2021-10-27 22:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635372900000|2021-10-27 22:15:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1635373200000|2021-10-27 22:20:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635373500000|2021-10-27 22:25:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635373800000|2021-10-27 22:30:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635374100000|2021-10-27 22:35:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1635374400000|2021-10-27 22:40:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1635374700000|2021-10-27 22:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635375000000|2021-10-27 22:50:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635375300000|2021-10-27 22:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635375600000|2021-10-27 23:00:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1635375900000|2021-10-27 23:05:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635376200000|2021-10-27 23:10:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635376500000|2021-10-27 23:15:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1635376800000|2021-10-27 23:20:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1635377100000|2021-10-27 23:25:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635377400000|2021-10-27 23:30:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1635378000000|2021-10-27 23:40:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1635378300000|2021-10-27 23:45:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1635378600000|2021-10-27 23:50:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635379200000|2021-10-28 00:00:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635379500000|2021-10-28 00:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1635379800000|2021-10-28 00:10:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1635380100000|2021-10-28 00:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1635380400000|2021-10-28 00:20:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1635380700000|2021-10-28 00:25:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1635381000000|2021-10-28 00:30:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1635381300000|2021-10-28 00:35:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1635381600000|2021-10-28 00:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635381900000|2021-10-28 00:45:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1635382200000|2021-10-28 00:50:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1635382500000|2021-10-28 00:55:00|1.47|0.07|1.49|0.09|1.5|0.1|1.46|0.06|0
1635382800000|2021-10-28 01:00:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635383100000|2021-10-28 01:05:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1635383400000|2021-10-28 01:10:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1635383700000|2021-10-28 01:15:00|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1635384000000|2021-10-28 01:20:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1635384300000|2021-10-28 01:25:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1635384600000|2021-10-28 01:30:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635384900000|2021-10-28 01:35:00|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1635385200000|2021-10-28 01:40:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635385500000|2021-10-28 01:45:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635385800000|2021-10-28 01:50:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635386100000|2021-10-28 01:55:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635386400000|2021-10-28 02:00:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1635386700000|2021-10-28 02:05:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635387000000|2021-10-28 02:10:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635387300000|2021-10-28 02:15:00|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1635387600000|2021-10-28 02:20:00|1.47|0.07|1.46|0.06|1.47|0.07|1.45|0.05|0
1635387900000|2021-10-28 02:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1635388200000|2021-10-28 02:30:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1635388500000|2021-10-28 02:35:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1635389100000|2021-10-28 02:45:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1635389400000|2021-10-28 02:50:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1635389700000|2021-10-28 02:55:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635390000000|2021-10-28 03:00:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635390300000|2021-10-28 03:05:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1635390600000|2021-10-28 03:10:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635390900000|2021-10-28 03:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635391200000|2021-10-28 03:20:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1635391500000|2021-10-28 03:25:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635391800000|2021-10-28 03:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635392100000|2021-10-28 03:35:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635392400000|2021-10-28 03:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635392700000|2021-10-28 03:45:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635393000000|2021-10-28 03:50:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635393300000|2021-10-28 03:55:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635393600000|2021-10-28 04:00:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635393900000|2021-10-28 04:05:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635394200000|2021-10-28 04:10:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635394500000|2021-10-28 04:15:00|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1635394800000|2021-10-28 04:20:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635395100000|2021-10-28 04:25:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1635395400000|2021-10-28 04:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635396000000|2021-10-28 04:40:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635396300000|2021-10-28 04:45:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635396600000|2021-10-28 04:50:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1635396900000|2021-10-28 04:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1635397200000|2021-10-28 05:00:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1635397500000|2021-10-28 05:05:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635397800000|2021-10-28 05:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1635398100000|2021-10-28 05:15:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635398400000|2021-10-28 05:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635398700000|2021-10-28 05:25:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635399000000|2021-10-28 05:30:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635399300000|2021-10-28 05:35:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635399600000|2021-10-28 05:40:00|1.47|0.07|1.43|0.03|1.48|0.08|1.42|0.02|0
1635399900000|2021-10-28 05:45:00|1.42|0.02|1.42|0.02|1.42|0.02|1.42|0.02|0
1635400200000|2021-10-28 05:50:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1635400500000|2021-10-28 05:55:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1635400800000|2021-10-28 06:00:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1635402000000|2021-10-28 06:20:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1635402300000|2021-10-28 06:25:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1635402600000|2021-10-28 06:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1635404400000|2021-10-28 07:00:00|1.46|0.06|1.49|0.09|1.5|0.1|1.46|0.06|0
1635404700000|2021-10-28 07:05:00|1.39|0.19|1.4|0.2|1.41|0.21|1.37|0.17|0
1635405000000|2021-10-28 07:10:00|1.41|0.21|1.41|0.21|1.41|0.21|1.39|0.19|0
1635405300000|2021-10-28 07:15:00|1.42|0.22|1.45|0.25|1.47|0.27|1.42|0.22|0
1635405600000|2021-10-28 07:20:00|1.46|0.26|1.33|0.13|1.47|0.27|1.33|0.13|0
1635405900000|2021-10-28 07:25:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1635406200000|2021-10-28 07:30:00|1.32|0.12|1.3|0.1|1.33|0.13|1.29|0.09|0
1635406500000|2021-10-28 07:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1635406800000|2021-10-28 07:40:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1635407100000|2021-10-28 07:45:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635407400000|2021-10-28 07:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635407700000|2021-10-28 07:55:00|1.32|0.12|1.28|0.08|1.33|0.13|1.26|0.06|0
1635408000000|2021-10-28 08:00:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1635408300000|2021-10-28 08:05:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635408600000|2021-10-28 08:10:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1635408900000|2021-10-28 08:15:00|1.24|0.04|1.24|0.04|1.24|0.04|1.22|0.02|0
1635409200000|2021-10-28 08:20:00|1.23|0.03|1.3|0.1|1.3|0.1|1.23|0.03|0
1635409500000|2021-10-28 08:25:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1635409800000|2021-10-28 08:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1635410100000|2021-10-28 08:35:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1635410400000|2021-10-28 08:40:00|1.31|0.11|1.34|0.14|1.35|0.15|1.3|0.1|0
1635410700000|2021-10-28 08:45:00|1.35|0.15|1.35|0.15|1.35|0.15|1.33|0.13|0
1635411000000|2021-10-28 08:50:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1635411300000|2021-10-28 08:55:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1635411600000|2021-10-28 09:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635411900000|2021-10-28 09:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1635412200000|2021-10-28 09:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1635412500000|2021-10-28 09:15:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1635412800000|2021-10-28 09:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635413100000|2021-10-28 09:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1635413400000|2021-10-28 09:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1635413700000|2021-10-28 09:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1635414000000|2021-10-28 09:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1635414300000|2021-10-28 09:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1635414600000|2021-10-28 09:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1635414900000|2021-10-28 09:55:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635415200000|2021-10-28 10:00:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635415500000|2021-10-28 10:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635415800000|2021-10-28 10:10:00|1.31|0.11|1.25|0.05|1.31|0.11|1.25|0.05|0
1635416100000|2021-10-28 10:15:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1635416400000|2021-10-28 10:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1635416700000|2021-10-28 10:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1635417000000|2021-10-28 10:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1635417300000|2021-10-28 10:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1635417600000|2021-10-28 10:40:00|1.28|0.08|1.3|0.1|1.3|0.1|1.28|0.08|0
1635417900000|2021-10-28 10:45:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1635418200000|2021-10-28 10:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1635418500000|2021-10-28 10:55:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1635418800000|2021-10-28 11:00:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1635419100000|2021-10-28 11:05:00|1.35|0.15|1.35|0.15|1.35|0.15|1.33|0.13|0
1635419400000|2021-10-28 11:10:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1635419700000|2021-10-28 11:15:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635420000000|2021-10-28 11:20:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635420300000|2021-10-28 11:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1635420600000|2021-10-28 11:30:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1635420900000|2021-10-28 11:35:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1635421200000|2021-10-28 11:40:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1635421500000|2021-10-28 11:45:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1635421800000|2021-10-28 11:50:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1635422100000|2021-10-28 11:55:00|1.31|0.11|1.31|0.11|1.33|0.13|1.31|0.11|0
1635422400000|2021-10-28 12:00:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1635422700000|2021-10-28 12:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635423000000|2021-10-28 12:10:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635423300000|2021-10-28 12:15:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1635423600000|2021-10-28 12:20:00|1.37|0.17|1.36|0.16|1.38|0.18|1.36|0.16|0
1635423900000|2021-10-28 12:25:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1635424200000|2021-10-28 12:30:00|1.34|0.14|1.33|0.13|1.34|0.14|1.31|0.11|0
1635424500000|2021-10-28 12:35:00|1.32|0.12|1.32|0.12|1.36|0.16|1.32|0.12|0
1635424800000|2021-10-28 12:40:00|1.31|0.11|1.33|0.13|1.34|0.14|1.3|0.1|0
1635425100000|2021-10-28 12:45:00|1.34|0.14|1.31|0.11|1.34|0.14|1.31|0.11|0
1635425400000|2021-10-28 12:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1635425700000|2021-10-28 12:55:00|1.31|0.11|1.33|0.13|1.33|0.13|1.3|0.1|0
1635426000000|2021-10-28 13:00:00|1.34|0.14|1.34|0.14|1.34|0.14|1.31|0.11|0
1635426300000|2021-10-28 13:05:00|1.33|0.13|1.31|0.11|1.34|0.14|1.31|0.11|0
1635426600000|2021-10-28 13:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1635426900000|2021-10-28 13:15:00|1.32|0.12|1.34|0.14|1.34|0.14|1.31|0.11|0
1635427200000|2021-10-28 13:20:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1635427500000|2021-10-28 13:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.32|0.12|0
1635427800000|2021-10-28 13:30:00|1.35|0.15|1.44|0.24|1.45|0.25|1.35|0.15|0
1635428100000|2021-10-28 13:35:00|1.45|0.25|1.41|0.21|1.45|0.25|1.37|0.17|0
1635428400000|2021-10-28 13:40:00|1.42|0.22|1.45|0.25|1.45|0.25|1.4|0.2|0
1635428700000|2021-10-28 13:45:00|1.46|0.26|1.61|0.41|1.65|0.45|1.46|0.26|0
1635429000000|2021-10-28 13:50:00|1.63|0.43|1.26|0.06|1.64|0.44|1.24|0.04|0
1635429300000|2021-10-28 13:55:00|1.27|0.07|1.27|0.07|1.3|0.1|1.25|0.05|0
1635429600000|2021-10-28 14:00:00|1.28|0.08|1.27|0.07|1.3|0.1|1.26|0.06|0
1635429900000|2021-10-28 14:05:00|1.26|0.06|1.28|0.08|1.29|0.09|1.24|0.04|0
1635430200000|2021-10-28 14:10:00|1.29|0.09|1.24|0.04|1.29|0.09|1.2|0|0
1635430500000|2021-10-28 14:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.22|0.02|0
1635430800000|2021-10-28 14:20:00|1.24|0.04|1.26|0.06|1.28|0.08|1.23|0.03|0
1635431100000|2021-10-28 14:25:00|1.25|0.05|1.31|0.11|1.32|0.12|1.25|0.05|0
1635431400000|2021-10-28 14:30:00|1.32|0.12|1.33|0.13|1.34|0.14|1.31|0.11|0
1635431700000|2021-10-28 14:35:00|1.34|0.14|1.2|0|1.35|0.15|1.2|0|0
1635432300000|2021-10-28 14:45:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1635432600000|2021-10-28 14:50:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1635432900000|2021-10-28 14:55:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1635433200000|2021-10-28 15:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635433500000|2021-10-28 15:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1635433800000|2021-10-28 15:10:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1635434100000|2021-10-28 15:15:00|1.21|0.01|1.22|0.02|1.24|0.04|1.21|0.01|0
1635434400000|2021-10-28 15:20:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1635434700000|2021-10-28 15:25:00|1.21|0.01|1.23|0.03|1.24|0.04|1.2|0|0
1635435000000|2021-10-28 15:30:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1635435300000|2021-10-28 15:35:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1635435600000|2021-10-28 15:40:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1635435900000|2021-10-28 15:45:00|1.27|0.07|1.2|0|1.28|0.08|1.2|0|0
1635436200000|2021-10-28 15:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1635436800000|2021-10-28 16:00:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1635437100000|2021-10-28 16:05:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1635437400000|2021-10-28 16:10:00|1.23|0.03|1.24|0.04|1.24|0.04|1.21|0.01|0
1635437700000|2021-10-28 16:15:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1635438000000|2021-10-28 16:20:00|1.24|0.04|1.24|0.04|1.25|0.05|1.22|0.02|0
1635438300000|2021-10-28 16:25:00|1.23|0.03|1.2|0|1.24|0.04|1.2|0|0
1635447000000|2021-10-28 18:50:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1635447300000|2021-10-28 18:55:00|1.4|0.2|1.51|0.31|1.53|0.33|1.4|0.2|0
1635447600000|2021-10-28 19:00:00|1.5|0.3|1.48|0.28|1.51|0.31|1.47|0.27|0
1635447900000|2021-10-28 19:05:00|1.47|0.27|1.5|0.3|1.51|0.31|1.47|0.27|0
1635448200000|2021-10-28 19:10:00|1.51|0.31|1.47|0.27|1.51|0.31|1.46|0.26|0
1635448500000|2021-10-28 19:15:00|1.46|0.26|1.51|0.31|1.51|0.31|1.46|0.26|0
1635448800000|2021-10-28 19:20:00|1.5|0.3|1.48|0.28|1.52|0.32|1.48|0.28|0
1635449100000|2021-10-28 19:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.46|0.26|0
1635449400000|2021-10-28 19:30:00|1.47|0.27|1.49|0.29|1.55|0.35|1.46|0.26|0
1635449700000|2021-10-28 19:35:00|1.5|0.3|1.52|0.32|1.54|0.34|1.49|0.29|0
1635450000000|2021-10-28 19:40:00|1.51|0.31|1.47|0.27|1.53|0.33|1.47|0.27|0
1635450300000|2021-10-28 19:45:00|1.48|0.28|1.51|0.31|1.52|0.32|1.46|0.26|0
1635450600000|2021-10-28 19:50:00|1.52|0.32|1.59|0.39|1.6|0.4|1.52|0.32|0
1635450900000|2021-10-28 19:55:00|1.6|0.4|1.61|0.41|1.64|0.44|1.59|0.39|0
1635451200000|2021-10-28 20:00:00|1.63|0.43|1.56|0.36|1.66|0.46|1.55|0.35|0
1635451500000|2021-10-28 20:05:00|1.55|0.35|1.55|0.35|1.58|0.38|1.52|0.32|0
1635451800000|2021-10-28 20:10:00|1.56|0.36|1.55|0.35|1.58|0.38|1.55|0.35|0
1635452100000|2021-10-28 20:15:00|1.67|0.27|1.71|0.31|1.71|0.31|1.67|0.27|0
1635452700000|2021-10-28 20:25:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1635453000000|2021-10-28 20:30:00|1.66|0.26|1.61|0.21|1.66|0.26|1.53|0.13|0
1635453300000|2021-10-28 20:35:00|1.62|0.22|1.59|0.19|1.62|0.22|1.57|0.17|0
1635453600000|2021-10-28 20:40:00|1.6|0.2|1.62|0.22|1.62|0.22|1.58|0.18|0
1635453900000|2021-10-28 20:45:00|1.61|0.21|1.59|0.19|1.63|0.23|1.59|0.19|0
1635454200000|2021-10-28 20:50:00|1.6|0.2|1.64|0.24|1.64|0.24|1.6|0.2|0
1635454500000|2021-10-28 20:55:00|1.63|0.23|1.6|0.2|1.64|0.24|1.6|0.2|0
1635454800000|2021-10-28 21:00:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1635455700000|2021-10-28 21:15:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1635456000000|2021-10-28 21:20:00|1.62|0.22|1.61|0.21|1.62|0.22|1.61|0.21|0
1635456300000|2021-10-28 21:25:00|1.62|0.22|1.63|0.23|1.64|0.24|1.61|0.21|0
1635456600000|2021-10-28 21:30:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1635456900000|2021-10-28 21:35:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1635457500000|2021-10-28 21:45:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1635457800000|2021-10-28 21:50:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1635458100000|2021-10-28 21:55:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1635458400000|2021-10-28 22:00:00|1.6|0.2|1.6|0.2|1.63|0.23|1.59|0.19|0
1635458700000|2021-10-28 22:05:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1635459000000|2021-10-28 22:10:00|1.6|0.2|1.6|0.2|1.6|0.2|1.58|0.18|0
1635459300000|2021-10-28 22:15:00|1.59|0.19|1.59|0.19|1.59|0.19|1.58|0.18|0
1635459600000|2021-10-28 22:20:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1635459900000|2021-10-28 22:25:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1635460200000|2021-10-28 22:30:00|1.63|0.23|1.6|0.2|1.63|0.23|1.6|0.2|0
1635460500000|2021-10-28 22:35:00|1.59|0.19|1.57|0.17|1.6|0.2|1.57|0.17|0
1635460800000|2021-10-28 22:40:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1635461100000|2021-10-28 22:45:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1635461400000|2021-10-28 22:50:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1635461700000|2021-10-28 22:55:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1635462000000|2021-10-28 23:00:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1635462300000|2021-10-28 23:05:00|1.58|0.18|1.57|0.17|1.58|0.18|1.55|0.15|0
1635462600000|2021-10-28 23:10:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1635462900000|2021-10-28 23:15:00|1.57|0.17|1.54|0.14|1.57|0.17|1.53|0.13|0
1635463200000|2021-10-28 23:20:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1635463500000|2021-10-28 23:25:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1635463800000|2021-10-28 23:30:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1635464100000|2021-10-28 23:35:00|1.54|0.14|1.54|0.14|1.54|0.14|1.54|0.14|0
1635464400000|2021-10-28 23:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635464700000|2021-10-28 23:45:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1635465000000|2021-10-28 23:50:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1635465300000|2021-10-28 23:55:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1635465600000|2021-10-29 00:00:00|1.55|0.15|1.56|0.16|1.59|0.19|1.55|0.15|0
1635465900000|2021-10-29 00:05:00|1.57|0.17|1.57|0.17|1.57|0.17|1.54|0.14|0
1635466200000|2021-10-29 00:10:00|1.56|0.16|1.54|0.14|1.57|0.17|1.53|0.13|0
1635466500000|2021-10-29 00:15:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1635466800000|2021-10-29 00:20:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1635467100000|2021-10-29 00:25:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635467400000|2021-10-29 00:30:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1635467700000|2021-10-29 00:35:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1635468000000|2021-10-29 00:40:00|1.54|0.14|1.54|0.14|1.55|0.15|1.52|0.12|0
1635468300000|2021-10-29 00:45:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1635468600000|2021-10-29 00:50:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635468900000|2021-10-29 00:55:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1635469200000|2021-10-29 01:00:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1635469500000|2021-10-29 01:05:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635469800000|2021-10-29 01:10:00|1.49|0.09|1.5|0.1|1.5|0.1|1.48|0.08|0
1635470100000|2021-10-29 01:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635470400000|2021-10-29 01:20:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1635470700000|2021-10-29 01:25:00|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1635471000000|2021-10-29 01:30:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1635471300000|2021-10-29 01:35:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1635471600000|2021-10-29 01:40:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1635471900000|2021-10-29 01:45:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1635472200000|2021-10-29 01:50:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1635472500000|2021-10-29 01:55:00|1.51|0.11|1.5|0.1|1.52|0.12|1.5|0.1|0
1635472800000|2021-10-29 02:00:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1635473100000|2021-10-29 02:05:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635473400000|2021-10-29 02:10:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1635473700000|2021-10-29 02:15:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1635474000000|2021-10-29 02:20:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1635474300000|2021-10-29 02:25:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635474600000|2021-10-29 02:30:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1635474900000|2021-10-29 02:35:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635475200000|2021-10-29 02:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1635475500000|2021-10-29 02:45:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1635475800000|2021-10-29 02:50:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1635476100000|2021-10-29 02:55:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635476400000|2021-10-29 03:00:00|1.52|0.12|1.51|0.11|1.52|0.12|1.5|0.1|0
1635476700000|2021-10-29 03:05:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1635477000000|2021-10-29 03:10:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1635477300000|2021-10-29 03:15:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1635477600000|2021-10-29 03:20:00|1.52|0.12|1.55|0.15|1.56|0.16|1.52|0.12|0
1635477900000|2021-10-29 03:25:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1635478200000|2021-10-29 03:30:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1635478500000|2021-10-29 03:35:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1635478800000|2021-10-29 03:40:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1635479100000|2021-10-29 03:45:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1635479400000|2021-10-29 03:50:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635479700000|2021-10-29 03:55:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635480000000|2021-10-29 04:00:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635480300000|2021-10-29 04:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635480600000|2021-10-29 04:10:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1635481200000|2021-10-29 04:20:00|1.69|0.29|1.69|0.29|1.76|0.36|1.69|0.29|0
1635481500000|2021-10-29 04:25:00|1.7|0.3|1.69|0.29|1.7|0.3|1.68|0.28|0
1635481800000|2021-10-29 04:30:00|1.68|0.28|1.65|0.25|1.69|0.29|1.65|0.25|0
1635482100000|2021-10-29 04:35:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1635482400000|2021-10-29 04:40:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1635482700000|2021-10-29 04:45:00|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1635483000000|2021-10-29 04:50:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1635483300000|2021-10-29 04:55:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1635483600000|2021-10-29 05:00:00|1.63|0.23|1.61|0.21|1.63|0.23|1.6|0.2|0
1635483900000|2021-10-29 05:05:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1635484200000|2021-10-29 05:10:00|1.58|0.18|1.6|0.2|1.6|0.2|1.58|0.18|0
1635484500000|2021-10-29 05:15:00|1.61|0.21|1.62|0.22|1.63|0.23|1.6|0.2|0
1635484800000|2021-10-29 05:20:00|1.63|0.23|1.6|0.2|1.63|0.23|1.59|0.19|0
1635485100000|2021-10-29 05:25:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1635485400000|2021-10-29 05:30:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1635485700000|2021-10-29 05:35:00|1.6|0.2|1.61|0.21|1.62|0.22|1.6|0.2|0
1635486000000|2021-10-29 05:40:00|1.6|0.2|1.6|0.2|1.6|0.2|1.59|0.19|0
1635486300000|2021-10-29 05:45:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1635486600000|2021-10-29 05:50:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1635486900000|2021-10-29 05:55:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1635487200000|2021-10-29 06:00:00|1.6|0.2|1.57|0.17|1.6|0.2|1.56|0.16|0
1635487500000|2021-10-29 06:05:00|1.56|0.16|1.53|0.13|1.57|0.17|1.53|0.13|0
1635487800000|2021-10-29 06:10:00|1.52|0.12|1.53|0.13|1.55|0.15|1.52|0.12|0
1635488100000|2021-10-29 06:15:00|1.54|0.14|1.55|0.15|1.56|0.16|1.53|0.13|0
1635488400000|2021-10-29 06:20:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1635488700000|2021-10-29 06:25:00|1.54|0.14|1.58|0.18|1.58|0.18|1.54|0.14|0
1635489000000|2021-10-29 06:30:00|1.59|0.19|1.59|0.19|1.6|0.2|1.57|0.17|0
1635489300000|2021-10-29 06:35:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1635489600000|2021-10-29 06:40:00|1.59|0.19|1.57|0.17|1.59|0.19|1.56|0.16|0
1635489900000|2021-10-29 06:45:00|1.58|0.18|1.56|0.16|1.58|0.18|1.56|0.16|0
1635490200000|2021-10-29 06:50:00|1.57|0.17|1.57|0.17|1.58|0.18|1.55|0.15|0
1635490500000|2021-10-29 06:55:00|1.56|0.16|1.58|0.18|1.58|0.18|1.56|0.16|0
1635490800000|2021-10-29 07:00:00|1.57|0.17|1.66|0.26|1.76|0.36|1.55|0.15|0
1635491100000|2021-10-29 07:05:00|1.57|0.37|1.61|0.41|1.61|0.41|1.53|0.33|0
1635491400000|2021-10-29 07:10:00|1.62|0.42|1.68|0.48|1.68|0.48|1.61|0.41|0
1635491700000|2021-10-29 07:15:00|1.69|0.49|1.65|0.45|1.7|0.5|1.65|0.45|0
1635492000000|2021-10-29 07:20:00|1.64|0.44|1.7|0.5|1.7|0.5|1.64|0.44|0
1635492300000|2021-10-29 07:25:00|1.71|0.51|1.55|0.35|1.71|0.51|1.55|0.35|0
1635492600000|2021-10-29 07:30:00|1.56|0.36|1.53|0.33|1.58|0.38|1.52|0.32|0
1635492900000|2021-10-29 07:35:00|1.54|0.34|1.54|0.34|1.54|0.34|1.52|0.32|0
1635493200000|2021-10-29 07:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1635493500000|2021-10-29 07:45:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1635493800000|2021-10-29 07:50:00|1.53|0.33|1.53|0.33|1.54|0.34|1.49|0.29|0
1635494100000|2021-10-29 07:55:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1635494400000|2021-10-29 08:00:00|1.51|0.31|1.53|0.33|1.53|0.33|1.5|0.3|0
1635494700000|2021-10-29 08:05:00|1.54|0.34|1.52|0.32|1.55|0.35|1.52|0.32|0
1635495000000|2021-10-29 08:10:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1635495300000|2021-10-29 08:15:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1635495600000|2021-10-29 08:20:00|1.54|0.34|1.53|0.33|1.55|0.35|1.53|0.33|0
1635495900000|2021-10-29 08:25:00|1.54|0.34|1.46|0.26|1.54|0.34|1.45|0.25|0
1635496200000|2021-10-29 08:30:00|1.45|0.25|1.48|0.28|1.51|0.31|1.45|0.25|0
1635496500000|2021-10-29 08:35:00|1.47|0.27|1.47|0.27|1.47|0.27|1.45|0.25|0
1635496800000|2021-10-29 08:40:00|1.46|0.26|1.47|0.27|1.47|0.27|1.45|0.25|0
1635497100000|2021-10-29 08:45:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1635497400000|2021-10-29 08:50:00|1.44|0.24|1.5|0.3|1.5|0.3|1.44|0.24|0
1635497700000|2021-10-29 08:55:00|1.49|0.29|1.5|0.3|1.51|0.31|1.48|0.28|0
1635498000000|2021-10-29 09:00:00|1.49|0.29|1.49|0.29|1.51|0.31|1.48|0.28|0
1635498300000|2021-10-29 09:05:00|1.48|0.28|1.51|0.31|1.52|0.32|1.48|0.28|0
1635498600000|2021-10-29 09:10:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1635498900000|2021-10-29 09:15:00|1.5|0.3|1.47|0.27|1.51|0.31|1.46|0.26|0
1635499200000|2021-10-29 09:20:00|1.46|0.26|1.61|0.41|1.62|0.42|1.44|0.24|0
1635499500000|2021-10-29 09:25:00|1.6|0.4|1.6|0.4|1.61|0.41|1.58|0.38|0
1635499800000|2021-10-29 09:30:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1635500100000|2021-10-29 09:35:00|1.61|0.41|1.61|0.41|1.62|0.42|1.6|0.4|0
1635500400000|2021-10-29 09:40:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1635500700000|2021-10-29 09:45:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1635501000000|2021-10-29 09:50:00|1.6|0.4|1.6|0.4|1.62|0.42|1.6|0.4|0
1635501300000|2021-10-29 09:55:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1635501600000|2021-10-29 10:00:00|1.61|0.41|1.62|0.42|1.64|0.44|1.61|0.41|0
1635501900000|2021-10-29 10:05:00|1.61|0.41|1.6|0.4|1.62|0.42|1.59|0.39|0
1635502200000|2021-10-29 10:10:00|1.59|0.39|1.53|0.33|1.6|0.4|1.53|0.33|0
1635502500000|2021-10-29 10:15:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1635502800000|2021-10-29 10:20:00|1.52|0.32|1.64|0.44|1.66|0.46|1.51|0.31|0
1635503100000|2021-10-29 10:25:00|1.63|0.43|1.65|0.45|1.66|0.46|1.63|0.43|0
1635503400000|2021-10-29 10:30:00|1.66|0.46|1.69|0.49|1.69|0.49|1.65|0.45|0
1635503700000|2021-10-29 10:35:00|1.68|0.48|1.7|0.5|1.71|0.51|1.68|0.48|0
1635504000000|2021-10-29 10:40:00|1.69|0.49|1.7|0.5|1.71|0.51|1.68|0.48|0
1635504300000|2021-10-29 10:45:00|1.71|0.51|1.72|0.52|1.74|0.54|1.71|0.51|0
1635504600000|2021-10-29 10:50:00|1.71|0.51|1.71|0.51|1.72|0.52|1.7|0.5|0
1635504900000|2021-10-29 10:55:00|1.7|0.5|1.71|0.51|1.73|0.53|1.67|0.47|0
1635505200000|2021-10-29 11:00:00|1.72|0.52|1.73|0.53|1.73|0.53|1.71|0.51|0
1635505500000|2021-10-29 11:05:00|1.72|0.52|1.71|0.51|1.73|0.53|1.7|0.5|0
1635505800000|2021-10-29 11:10:00|1.72|0.52|1.73|0.53|1.74|0.54|1.71|0.51|0
1635506100000|2021-10-29 11:15:00|1.72|0.52|1.72|0.52|1.73|0.53|1.72|0.52|0
1635506400000|2021-10-29 11:20:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1635506700000|2021-10-29 11:25:00|1.73|0.53|1.72|0.52|1.73|0.53|1.72|0.52|0
1635507000000|2021-10-29 11:30:00|1.73|0.53|1.71|0.51|1.73|0.53|1.7|0.5|0
1635507300000|2021-10-29 11:35:00|1.72|0.52|1.77|0.57|1.78|0.58|1.72|0.52|0
1635507600000|2021-10-29 11:40:00|1.78|0.58|1.76|0.56|1.78|0.58|1.75|0.55|0
1635507900000|2021-10-29 11:45:00|1.77|0.57|1.77|0.57|1.79|0.59|1.75|0.55|0
1635508200000|2021-10-29 11:50:00|1.78|0.58|1.64|0.44|1.79|0.59|1.64|0.44|0
1635508500000|2021-10-29 11:55:00|1.63|0.43|1.6|0.4|1.64|0.44|1.6|0.4|0
1635508800000|2021-10-29 12:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1635509100000|2021-10-29 12:05:00|1.59|0.39|1.63|0.43|1.64|0.44|1.59|0.39|0
1635509400000|2021-10-29 12:10:00|1.64|0.44|1.63|0.43|1.65|0.45|1.62|0.42|0
1635509700000|2021-10-29 12:15:00|1.64|0.44|1.35|0.15|1.64|0.44|1.29|0.09|0
1635510000000|2021-10-29 12:20:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1635510300000|2021-10-29 12:25:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1635510600000|2021-10-29 12:30:00|1.33|0.13|1.36|0.16|1.38|0.18|1.33|0.13|0
1635510900000|2021-10-29 12:35:00|1.35|0.15|1.36|0.16|1.39|0.19|1.34|0.14|0
1635511200000|2021-10-29 12:40:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1635511500000|2021-10-29 12:45:00|1.32|0.12|1.29|0.09|1.34|0.14|1.28|0.08|0
1635511800000|2021-10-29 12:50:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1635512100000|2021-10-29 12:55:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1635512400000|2021-10-29 13:00:00|1.28|0.08|1.27|0.07|1.3|0.1|1.27|0.07|0
1635512700000|2021-10-29 13:05:00|1.28|0.08|1.26|0.06|1.28|0.08|1.25|0.05|0
1635513000000|2021-10-29 13:10:00|1.31|0.11|1.34|0.14|1.34|0.14|1.31|0.11|0
1635513300000|2021-10-29 13:15:00|1.33|0.13|1.35|0.15|1.37|0.17|1.33|0.13|0
1635513600000|2021-10-29 13:20:00|1.36|0.16|1.36|0.16|1.36|0.16|1.34|0.14|0
1635513900000|2021-10-29 13:25:00|1.35|0.15|1.34|0.14|1.38|0.18|1.34|0.14|0
1635514200000|2021-10-29 13:30:00|1.35|0.15|1.41|0.21|1.42|0.22|1.31|0.11|0
1635514500000|2021-10-29 13:35:00|1.42|0.22|1.48|0.28|1.49|0.29|1.4|0.2|0
1635514800000|2021-10-29 13:40:00|1.47|0.27|1.5|0.3|1.51|0.31|1.47|0.27|0
1635515100000|2021-10-29 13:45:00|1.51|0.31|1.53|0.33|1.53|0.33|1.48|0.28|0
1635515400000|2021-10-29 13:50:00|1.54|0.34|1.55|0.35|1.56|0.36|1.48|0.28|0
1635515700000|2021-10-29 13:55:00|1.56|0.36|1.23|0.03|1.58|0.38|1.22|0.02|0
1635516000000|2021-10-29 14:00:00|1.22|0.02|1.23|0.03|1.25|0.05|1.22|0.02|0
1635516300000|2021-10-29 14:05:00|1.24|0.04|1.27|0.07|1.28|0.08|1.24|0.04|0
1635516600000|2021-10-29 14:10:00|1.26|0.06|1.23|0.03|1.26|0.06|1.23|0.03|0
1635516900000|2021-10-29 14:15:00|1.24|0.04|1.21|0.01|1.24|0.04|1.2|0|0
1635517200000|2021-10-29 14:20:00|1.2|0|1.2|0|1.24|0.04|1.2|0|0
1635517500000|2021-10-29 14:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635518100000|2021-10-29 14:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1635518400000|2021-10-29 14:40:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635518700000|2021-10-29 14:45:00|1.23|0.03|1.26|0.06|1.26|0.06|1.22|0.02|0
1635519000000|2021-10-29 14:50:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1635519300000|2021-10-29 14:55:00|1.24|0.04|1.25|0.05|1.28|0.08|1.23|0.03|0
1635519600000|2021-10-29 15:00:00|1.26|0.06|1.27|0.07|1.28|0.08|1.25|0.05|0
1635519900000|2021-10-29 15:05:00|1.26|0.06|1.31|0.11|1.31|0.11|1.26|0.06|0
1635520200000|2021-10-29 15:10:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1635520500000|2021-10-29 15:15:00|1.32|0.12|1.2|0|1.34|0.14|1.2|0|0
1635520800000|2021-10-29 15:20:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1635521100000|2021-10-29 15:25:00|1.29|0.09|1.23|0.03|1.3|0.1|1.23|0.03|0
1635521400000|2021-10-29 15:30:00|1.24|0.04|1.27|0.07|1.28|0.08|1.24|0.04|0
1635521700000|2021-10-29 15:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.23|0.03|0
1635522000000|2021-10-29 15:40:00|1.23|0.03|1.22|0.02|1.24|0.04|1.21|0.01|0
1635522300000|2021-10-29 15:45:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1635522600000|2021-10-29 15:50:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1635522900000|2021-10-29 15:55:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1635523200000|2021-10-29 16:00:00|1.24|0.04|1.25|0.05|1.25|0.05|1.22|0.02|0
1635523500000|2021-10-29 16:05:00|1.26|0.06|1.28|0.08|1.28|0.08|1.25|0.05|0
1635523800000|2021-10-29 16:10:00|1.27|0.07|1.29|0.09|1.31|0.11|1.27|0.07|0
1635524100000|2021-10-29 16:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1635524400000|2021-10-29 16:20:00|1.31|0.11|1.34|0.14|1.36|0.16|1.3|0.1|0
1635524700000|2021-10-29 16:25:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1635525000000|2021-10-29 16:30:00|1.35|0.15|1.34|0.14|1.36|0.16|1.34|0.14|0
1635525300000|2021-10-29 16:35:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1635525600000|2021-10-29 16:40:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1635525900000|2021-10-29 16:45:00|1.34|0.14|1.33|0.13|1.35|0.15|1.32|0.12|0
1635526200000|2021-10-29 16:50:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1635526500000|2021-10-29 16:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1635526800000|2021-10-29 17:00:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1635527100000|2021-10-29 17:05:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1635527400000|2021-10-29 17:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1635527700000|2021-10-29 17:15:00|1.34|0.14|1.36|0.16|1.36|0.16|1.33|0.13|0
1635528000000|2021-10-29 17:20:00|1.35|0.15|1.33|0.13|1.35|0.15|1.32|0.12|0
1635528300000|2021-10-29 17:25:00|1.34|0.14|1.32|0.12|1.34|0.14|1.32|0.12|0
1635528600000|2021-10-29 17:30:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1635528900000|2021-10-29 17:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635529200000|2021-10-29 17:40:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1635529500000|2021-10-29 17:45:00|1.3|0.1|1.28|0.08|1.31|0.11|1.27|0.07|0
1635529800000|2021-10-29 17:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1635530100000|2021-10-29 17:55:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635530400000|2021-10-29 18:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635530700000|2021-10-29 18:05:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1635531000000|2021-10-29 18:10:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1635531300000|2021-10-29 18:15:00|1.28|0.08|1.26|0.06|1.29|0.09|1.26|0.06|0
1635531600000|2021-10-29 18:20:00|1.27|0.07|1.23|0.03|1.27|0.07|1.23|0.03|0
1635531900000|2021-10-29 18:25:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1635532200000|2021-10-29 18:30:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1635532500000|2021-10-29 18:35:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1635532800000|2021-10-29 18:40:00|1.23|0.03|1.25|0.05|1.26|0.06|1.22|0.02|0
1635533100000|2021-10-29 18:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.23|0.03|0
1635533400000|2021-10-29 18:50:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1635533700000|2021-10-29 18:55:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1635534000000|2021-10-29 19:00:00|1.25|0.05|1.23|0.03|1.26|0.06|1.22|0.02|0
1635534300000|2021-10-29 19:05:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1635534600000|2021-10-29 19:10:00|1.24|0.04|1.23|0.03|1.25|0.05|1.22|0.02|0
1635534900000|2021-10-29 19:15:00|1.24|0.04|1.21|0.01|1.24|0.04|1.2|0|0
1635535200000|2021-10-29 19:20:00|1.2|0|1.2|0|1.23|0.03|1.2|0|0
1635535500000|2021-10-29 19:25:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1635535800000|2021-10-29 19:30:00|1.22|0.02|1.24|0.04|1.24|0.04|1.2|0|0
1635536100000|2021-10-29 19:35:00|1.23|0.03|1.25|0.05|1.27|0.07|1.23|0.03|0
1635536400000|2021-10-29 19:40:00|1.26|0.06|1.29|0.09|1.3|0.1|1.26|0.06|0
1635536700000|2021-10-29 19:45:00|1.3|0.1|1.3|0.1|1.32|0.12|1.29|0.09|0
1635537000000|2021-10-29 19:50:00|1.31|0.11|1.39|0.19|1.39|0.19|1.29|0.09|0
1635537300000|2021-10-29 19:55:00|1.38|0.18|1.35|0.15|1.4|0.2|1.35|0.15|0
1635537600000|2021-10-29 20:00:00|1.36|0.16|1.26|0.06|1.38|0.18|1.24|0.04|0
1635537900000|2021-10-29 20:05:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1635538200000|2021-10-29 20:10:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1635753600000|2021-11-01 08:00:00|1.44|0.24|1.43|0.23|1.45|0.25|1.42|0.22|0
1635753900000|2021-11-01 08:05:00|1.42|0.22|1.31|0.11|1.43|0.23|1.31|0.11|0
1635754200000|2021-11-01 08:10:00|1.32|0.12|1.34|0.14|1.34|0.14|1.31|0.11|0
1635754500000|2021-11-01 08:15:00|1.35|0.15|1.37|0.17|1.38|0.18|1.35|0.15|0
1635754800000|2021-11-01 08:20:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1635755100000|2021-11-01 08:25:00|1.38|0.18|1.39|0.19|1.4|0.2|1.37|0.17|0
1635755400000|2021-11-01 08:30:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1635755700000|2021-11-01 08:35:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1635756000000|2021-11-01 08:40:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1635756300000|2021-11-01 08:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1635756600000|2021-11-01 08:50:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1635756900000|2021-11-01 08:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1635757200000|2021-11-01 09:00:00|1.44|0.24|1.46|0.26|1.46|0.26|1.42|0.22|0
1635757500000|2021-11-01 09:05:00|1.45|0.25|1.48|0.28|1.48|0.28|1.45|0.25|0
1635757800000|2021-11-01 09:10:00|1.47|0.27|1.46|0.26|1.48|0.28|1.46|0.26|0
1635758100000|2021-11-01 09:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1635758400000|2021-11-01 09:20:00|1.36|0.16|1.58|0.38|1.59|0.39|1.36|0.16|0
1635758700000|2021-11-01 09:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1635759000000|2021-11-01 09:30:00|1.59|0.39|1.59|0.39|1.59|0.39|1.57|0.37|0
1635759300000|2021-11-01 09:35:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1635759600000|2021-11-01 09:40:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1635759900000|2021-11-01 09:45:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1635760200000|2021-11-01 09:50:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1635760500000|2021-11-01 09:55:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1635760800000|2021-11-01 10:00:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1635761100000|2021-11-01 10:05:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1635761400000|2021-11-01 10:10:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1635761700000|2021-11-01 10:15:00|1.58|0.38|1.6|0.4|1.6|0.4|1.58|0.38|0
1635762000000|2021-11-01 10:20:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1635762300000|2021-11-01 10:25:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1635762600000|2021-11-01 10:30:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1635762900000|2021-11-01 10:35:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1635763200000|2021-11-01 10:40:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1635763500000|2021-11-01 10:45:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1635763800000|2021-11-01 10:50:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1635764100000|2021-11-01 10:55:00|1.61|0.41|1.62|0.42|1.62|0.42|1.6|0.4|0
1635764400000|2021-11-01 11:00:00|1.61|0.41|1.63|0.43|1.63|0.43|1.61|0.41|0
1635764700000|2021-11-01 11:05:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1635765000000|2021-11-01 11:10:00|1.62|0.42|1.61|0.41|1.63|0.43|1.61|0.41|0
1635765300000|2021-11-01 11:15:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1635765600000|2021-11-01 11:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1635765900000|2021-11-01 11:25:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1635766200000|2021-11-01 11:30:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1635766500000|2021-11-01 11:35:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1635766800000|2021-11-01 11:40:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1635767100000|2021-11-01 11:45:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1635767400000|2021-11-01 11:50:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1635767700000|2021-11-01 11:55:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1635768000000|2021-11-01 12:00:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1635768300000|2021-11-01 12:05:00|1.56|0.36|1.55|0.35|1.56|0.36|1.53|0.33|0
1635768600000|2021-11-01 12:10:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1635768900000|2021-11-01 12:15:00|1.53|0.33|1.55|0.35|1.55|0.35|1.53|0.33|0
1635769200000|2021-11-01 12:20:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1635769500000|2021-11-01 12:25:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1635769800000|2021-11-01 12:30:00|1.53|0.33|1.51|0.31|1.54|0.34|1.51|0.31|0
1635770100000|2021-11-01 12:35:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1635770400000|2021-11-01 12:40:00|1.5|0.3|1.49|0.29|1.51|0.31|1.48|0.28|0
1635770700000|2021-11-01 12:45:00|1.5|0.3|1.47|0.27|1.51|0.31|1.46|0.26|0
1635771000000|2021-11-01 12:50:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1635771300000|2021-11-01 12:55:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1635771600000|2021-11-01 13:00:00|1.45|0.25|1.44|0.24|1.47|0.27|1.44|0.24|0
1635771900000|2021-11-01 13:05:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1635772200000|2021-11-01 13:10:00|1.42|0.22|1.45|0.25|1.45|0.25|1.42|0.22|0
1635772500000|2021-11-01 13:15:00|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1635772800000|2021-11-01 13:20:00|1.45|0.25|1.45|0.25|1.45|0.25|1.44|0.24|0
1635773100000|2021-11-01 13:25:00|1.46|0.26|1.45|0.25|1.46|0.26|1.44|0.24|0
1635773400000|2021-11-01 13:30:00|1.46|0.26|1.47|0.27|1.5|0.3|1.42|0.22|0
1635773700000|2021-11-01 13:35:00|1.46|0.26|1.46|0.26|1.46|0.26|1.37|0.17|0
1635774000000|2021-11-01 13:40:00|1.45|0.25|1.42|0.22|1.46|0.26|1.42|0.22|0
1635774300000|2021-11-01 13:45:00|1.41|0.21|1.34|0.14|1.45|0.25|1.34|0.14|0
1635774600000|2021-11-01 13:50:00|1.33|0.13|1.37|0.17|1.39|0.19|1.32|0.12|0
1635774900000|2021-11-01 13:55:00|1.36|0.16|1.34|0.14|1.38|0.18|1.33|0.13|0
1635775200000|2021-11-01 14:00:00|1.33|0.13|1.23|0.03|1.33|0.13|1.21|0.01|0
1635775500000|2021-11-01 14:05:00|1.25|0.05|1.34|0.14|1.35|0.15|1.25|0.05|0
1635775800000|2021-11-01 14:10:00|1.33|0.13|1.31|0.11|1.35|0.15|1.29|0.09|0
1635776100000|2021-11-01 14:15:00|1.32|0.12|1.31|0.11|1.34|0.14|1.3|0.1|0
1635776400000|2021-11-01 14:20:00|1.32|0.12|1.28|0.08|1.35|0.15|1.27|0.07|0
1635776700000|2021-11-01 14:25:00|1.29|0.09|1.36|0.16|1.38|0.18|1.28|0.08|0
1635777000000|2021-11-01 14:30:00|1.35|0.15|1.34|0.14|1.36|0.16|1.31|0.11|0
1635777300000|2021-11-01 14:35:00|1.35|0.15|1.32|0.12|1.35|0.15|1.31|0.11|0
1635777600000|2021-11-01 14:40:00|1.33|0.13|1.32|0.12|1.34|0.14|1.3|0.1|0
1635777900000|2021-11-01 14:45:00|1.31|0.11|1.33|0.13|1.35|0.15|1.31|0.11|0
1635778200000|2021-11-01 14:50:00|1.32|0.12|1.28|0.08|1.35|0.15|1.28|0.08|0
1635778500000|2021-11-01 14:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.27|0.07|0
1635778800000|2021-11-01 15:00:00|1.31|0.11|1.36|0.16|1.38|0.18|1.31|0.11|0
1635779100000|2021-11-01 15:05:00|1.37|0.17|1.35|0.15|1.38|0.18|1.35|0.15|0
1635779400000|2021-11-01 15:10:00|1.34|0.14|1.33|0.13|1.35|0.15|1.32|0.12|0
1635779700000|2021-11-01 15:15:00|1.34|0.14|1.37|0.17|1.37|0.17|1.33|0.13|0
1635780000000|2021-11-01 15:20:00|1.38|0.18|1.39|0.19|1.41|0.21|1.37|0.17|0
1635780300000|2021-11-01 15:25:00|1.4|0.2|1.39|0.19|1.51|0.31|1.38|0.18|0
1635780600000|2021-11-01 15:30:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1635780900000|2021-11-01 15:35:00|1.41|0.21|1.38|0.18|1.41|0.21|1.37|0.17|0
1635781200000|2021-11-01 15:40:00|1.37|0.17|1.4|0.2|1.4|0.2|1.36|0.16|0
1635781500000|2021-11-01 15:45:00|1.39|0.19|1.4|0.2|1.41|0.21|1.38|0.18|0
1635781800000|2021-11-01 15:50:00|1.41|0.21|1.38|0.18|1.41|0.21|1.38|0.18|0
1635782100000|2021-11-01 15:55:00|1.39|0.19|1.42|0.22|1.42|0.22|1.38|0.18|0
1635782400000|2021-11-01 16:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1635782700000|2021-11-01 16:05:00|1.43|0.23|1.44|0.24|1.44|0.24|1.42|0.22|0
1635783000000|2021-11-01 16:10:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1635783300000|2021-11-01 16:15:00|1.45|0.25|1.44|0.24|1.45|0.25|1.42|0.22|0
1635783600000|2021-11-01 16:20:00|1.43|0.23|1.45|0.25|1.46|0.26|1.43|0.23|0
1635783900000|2021-11-01 16:25:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1635784200000|2021-11-01 16:30:00|1.44|0.24|1.33|0.13|1.45|0.25|1.33|0.13|0
1635784500000|2021-11-01 16:35:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1635784800000|2021-11-01 16:40:00|1.35|0.15|1.36|0.16|1.38|0.18|1.35|0.15|0
1635785100000|2021-11-01 16:45:00|1.35|0.15|1.37|0.17|1.37|0.17|1.34|0.14|0
1635785400000|2021-11-01 16:50:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1635785700000|2021-11-01 16:55:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1635786000000|2021-11-01 17:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1635786300000|2021-11-01 17:05:00|1.38|0.18|1.35|0.15|1.38|0.18|1.35|0.15|0
1635786600000|2021-11-01 17:10:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1635786900000|2021-11-01 17:15:00|1.37|0.17|1.35|0.15|1.37|0.17|1.34|0.14|0
1635787200000|2021-11-01 17:20:00|1.34|0.14|1.28|0.08|1.35|0.15|1.28|0.08|0
1635787500000|2021-11-01 17:25:00|1.29|0.09|1.28|0.08|1.31|0.11|1.27|0.07|0
1635787800000|2021-11-01 17:30:00|1.29|0.09|1.28|0.08|1.29|0.09|1.26|0.06|0
1635788100000|2021-11-01 17:35:00|1.27|0.07|1.29|0.09|1.3|0.1|1.27|0.07|0
1635788400000|2021-11-01 17:40:00|1.28|0.08|1.23|0.03|1.28|0.08|1.23|0.03|0
1635788700000|2021-11-01 17:45:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1635789000000|2021-11-01 17:50:00|1.24|0.04|1.22|0.02|1.25|0.05|1.22|0.02|0
1635789300000|2021-11-01 17:55:00|1.23|0.03|1.23|0.03|1.24|0.04|1.22|0.02|0
1635789600000|2021-11-01 18:00:00|1.24|0.04|1.22|0.02|1.24|0.04|1.21|0.01|0
1635789900000|2021-11-01 18:05:00|1.23|0.03|1.23|0.03|1.24|0.04|1.21|0.01|0
1635790200000|2021-11-01 18:10:00|1.22|0.02|1.2|0|1.24|0.04|1.2|0|0
1635790800000|2021-11-01 18:20:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635791100000|2021-11-01 18:25:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1635791400000|2021-11-01 18:30:00|1.22|0.02|1.25|0.05|1.25|0.05|1.22|0.02|0
1635791700000|2021-11-01 18:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1635792000000|2021-11-01 18:40:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1635792300000|2021-11-01 18:45:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1635792600000|2021-11-01 18:50:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1635792900000|2021-11-01 18:55:00|1.27|0.07|1.27|0.07|1.29|0.09|1.27|0.07|0
1635793200000|2021-11-01 19:00:00|1.26|0.06|1.29|0.09|1.29|0.09|1.26|0.06|0
1635793500000|2021-11-01 19:05:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1635793800000|2021-11-01 19:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1635794100000|2021-11-01 19:15:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1635794400000|2021-11-01 19:20:00|1.27|0.07|1.31|0.11|1.31|0.11|1.25|0.05|0
1635794700000|2021-11-01 19:25:00|1.3|0.1|1.29|0.09|1.31|0.11|1.29|0.09|0
1635795000000|2021-11-01 19:30:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1635795300000|2021-11-01 19:35:00|1.32|0.12|1.31|0.11|1.33|0.13|1.3|0.1|0
1635795600000|2021-11-01 19:40:00|1.32|0.12|1.33|0.13|1.33|0.13|1.3|0.1|0
1635795900000|2021-11-01 19:45:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1635796200000|2021-11-01 19:50:00|1.34|0.14|1.32|0.12|1.36|0.16|1.3|0.1|0
1635796500000|2021-11-01 19:55:00|1.31|0.11|1.37|0.17|1.4|0.2|1.31|0.11|0
1635796800000|2021-11-01 20:00:00|1.38|0.18|1.36|0.16|1.38|0.18|1.36|0.16|0
1635797100000|2021-11-01 20:05:00|1.37|0.17|1.35|0.15|1.37|0.17|1.34|0.14|0
1635797400000|2021-11-01 20:10:00|1.34|0.14|1.36|0.16|1.38|0.18|1.34|0.14|0
1635797700000|2021-11-01 20:15:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635798000000|2021-11-01 20:20:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1635798300000|2021-11-01 20:25:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635798600000|2021-11-01 20:30:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635798900000|2021-11-01 20:35:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635799500000|2021-11-01 20:45:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635799800000|2021-11-01 20:50:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635800100000|2021-11-01 20:55:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635800400000|2021-11-01 21:00:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635800700000|2021-11-01 21:05:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1635804000000|2021-11-01 22:00:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1635804300000|2021-11-01 22:05:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1635804600000|2021-11-01 22:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635804900000|2021-11-01 22:15:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1635805200000|2021-11-01 22:20:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635805500000|2021-11-01 22:25:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635805800000|2021-11-01 22:30:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1635806100000|2021-11-01 22:35:00|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1635806400000|2021-11-01 22:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1635806700000|2021-11-01 22:45:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1635807300000|2021-11-01 22:55:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1635807600000|2021-11-01 23:00:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1635807900000|2021-11-01 23:05:00|1.47|0.07|1.47|0.07|1.48|0.08|1.45|0.05|0
1635808200000|2021-11-01 23:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1635808500000|2021-11-01 23:15:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635808800000|2021-11-01 23:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635809100000|2021-11-01 23:25:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1635809400000|2021-11-01 23:30:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1635809700000|2021-11-01 23:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635810000000|2021-11-01 23:40:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635810300000|2021-11-01 23:45:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635810600000|2021-11-01 23:50:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635810900000|2021-11-01 23:55:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1635811200000|2021-11-02 00:00:00|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1635811500000|2021-11-02 00:05:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635811800000|2021-11-02 00:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1635812100000|2021-11-02 00:15:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1635812400000|2021-11-02 00:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1635812700000|2021-11-02 00:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635813000000|2021-11-02 00:30:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1635813300000|2021-11-02 00:35:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1635813600000|2021-11-02 00:40:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635813900000|2021-11-02 00:45:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1635814200000|2021-11-02 00:50:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635814500000|2021-11-02 00:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1635814800000|2021-11-02 01:00:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1635815100000|2021-11-02 01:05:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635815400000|2021-11-02 01:10:00|1.45|0.05|1.45|0.05|1.46|0.06|1.45|0.05|0
1635815700000|2021-11-02 01:15:00|1.44|0.04|1.44|0.04|1.44|0.04|1.44|0.04|0
1635816000000|2021-11-02 01:20:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1635816300000|2021-11-02 01:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1635816600000|2021-11-02 01:30:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1635831300000|2021-11-02 05:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635831600000|2021-11-02 05:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1635831900000|2021-11-02 05:45:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1635832200000|2021-11-02 05:50:00|1.41|0.01|1.46|0.06|1.47|0.07|1.4|0|0
1635832500000|2021-11-02 05:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635832800000|2021-11-02 06:00:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1635833100000|2021-11-02 06:05:00|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1635833400000|2021-11-02 06:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.43|0.03|0
1635833700000|2021-11-02 06:15:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1635834000000|2021-11-02 06:20:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1635834300000|2021-11-02 06:25:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1635834600000|2021-11-02 06:30:00|1.42|0.02|1.45|0.05|1.45|0.05|1.42|0.02|0
1635834900000|2021-11-02 06:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635835200000|2021-11-02 06:40:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1635835500000|2021-11-02 06:45:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1635835800000|2021-11-02 06:50:00|1.46|0.06|1.48|0.08|1.48|0.08|1.45|0.05|0
1635836100000|2021-11-02 06:55:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1635836400000|2021-11-02 07:00:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635836700000|2021-11-02 07:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1635837000000|2021-11-02 07:10:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1635837300000|2021-11-02 07:15:00|1.38|0.18|1.29|0.09|1.4|0.2|1.28|0.08|0
1635837600000|2021-11-02 07:20:00|1.28|0.08|1.27|0.07|1.29|0.09|1.25|0.05|0
1635837900000|2021-11-02 07:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1635838200000|2021-11-02 07:30:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1635838500000|2021-11-02 07:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1635838800000|2021-11-02 07:40:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1635839100000|2021-11-02 07:45:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1635839400000|2021-11-02 07:50:00|1.28|0.08|1.29|0.09|1.3|0.1|1.27|0.07|0
1635839700000|2021-11-02 07:55:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1635840000000|2021-11-02 08:00:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1635840300000|2021-11-02 08:05:00|1.28|0.08|1.27|0.07|1.29|0.09|1.27|0.07|0
1635840600000|2021-11-02 08:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1635840900000|2021-11-02 08:15:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1635841200000|2021-11-02 08:20:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1635841500000|2021-11-02 08:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1635841800000|2021-11-02 08:30:00|1.27|0.07|1.29|0.09|1.3|0.1|1.27|0.07|0
1635842100000|2021-11-02 08:35:00|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1635842400000|2021-11-02 08:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1635842700000|2021-11-02 08:45:00|1.29|0.09|1.27|0.07|1.29|0.09|1.26|0.06|0
1635843000000|2021-11-02 08:50:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1635843300000|2021-11-02 08:55:00|1.27|0.07|1.23|0.03|1.27|0.07|1.23|0.03|0
1635843600000|2021-11-02 09:00:00|1.24|0.04|1.23|0.03|1.24|0.04|1.21|0.01|0
1635843900000|2021-11-02 09:05:00|1.24|0.04|1.25|0.05|1.26|0.06|1.23|0.03|0
1635844200000|2021-11-02 09:10:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1635844500000|2021-11-02 09:15:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1635844800000|2021-11-02 09:20:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1635845100000|2021-11-02 09:25:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1635845400000|2021-11-02 09:30:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1635845700000|2021-11-02 09:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1635846000000|2021-11-02 09:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1635846300000|2021-11-02 09:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1635846600000|2021-11-02 09:50:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1635846900000|2021-11-02 09:55:00|1.24|0.04|1.26|0.06|1.27|0.07|1.24|0.04|0
1635847200000|2021-11-02 10:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.25|0.05|0
1635847500000|2021-11-02 10:05:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1635847800000|2021-11-02 10:10:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635848100000|2021-11-02 10:15:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1635848400000|2021-11-02 10:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1635848700000|2021-11-02 10:25:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1635849000000|2021-11-02 10:30:00|1.26|0.06|1.27|0.07|1.27|0.07|1.25|0.05|0
1635849300000|2021-11-02 10:35:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1635849600000|2021-11-02 10:40:00|1.26|0.06|1.27|0.07|1.28|0.08|1.26|0.06|0
1635849900000|2021-11-02 10:45:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1635850200000|2021-11-02 10:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1635850500000|2021-11-02 10:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1635850800000|2021-11-02 11:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1635851100000|2021-11-02 11:05:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1635851400000|2021-11-02 11:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1635851700000|2021-11-02 11:15:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1635852000000|2021-11-02 11:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1635852300000|2021-11-02 11:25:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1635852600000|2021-11-02 11:30:00|1.29|0.09|1.31|0.11|1.31|0.11|1.28|0.08|0
1635852900000|2021-11-02 11:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635853500000|2021-11-02 11:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635853800000|2021-11-02 11:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1635854100000|2021-11-02 11:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1635854400000|2021-11-02 12:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1635854700000|2021-11-02 12:05:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1635855000000|2021-11-02 12:10:00|1.3|0.1|1.33|0.13|1.33|0.13|1.3|0.1|0
1635855300000|2021-11-02 12:15:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1635855600000|2021-11-02 12:20:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635855900000|2021-11-02 12:25:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1635856200000|2021-11-02 12:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635856500000|2021-11-02 12:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1635856800000|2021-11-02 12:40:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1635857100000|2021-11-02 12:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635857400000|2021-11-02 12:50:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1635857700000|2021-11-02 12:55:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1635858000000|2021-11-02 13:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1635858300000|2021-11-02 13:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635858600000|2021-11-02 13:10:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1635858900000|2021-11-02 13:15:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1635859200000|2021-11-02 13:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1635859500000|2021-11-02 13:25:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1635859800000|2021-11-02 13:30:00|1.31|0.11|1.29|0.09|1.34|0.14|1.29|0.09|0
1635860100000|2021-11-02 13:35:00|1.28|0.08|1.35|0.15|1.35|0.15|1.26|0.06|0
1635860400000|2021-11-02 13:40:00|1.34|0.14|1.33|0.13|1.36|0.16|1.3|0.1|0
1635860700000|2021-11-02 13:45:00|1.34|0.14|1.35|0.15|1.37|0.17|1.33|0.13|0
1635861000000|2021-11-02 13:50:00|1.34|0.14|1.38|0.18|1.39|0.19|1.33|0.13|0
1635861300000|2021-11-02 13:55:00|1.39|0.19|1.39|0.19|1.41|0.21|1.35|0.15|0
1635861600000|2021-11-02 14:00:00|1.4|0.2|1.33|0.13|1.41|0.21|1.29|0.09|0
1635861900000|2021-11-02 14:05:00|1.34|0.14|1.31|0.11|1.34|0.14|1.28|0.08|0
1635862200000|2021-11-02 14:10:00|1.32|0.12|1.27|0.07|1.33|0.13|1.26|0.06|0
1635862500000|2021-11-02 14:15:00|1.28|0.08|1.28|0.08|1.32|0.12|1.28|0.08|0
1635862800000|2021-11-02 14:20:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1635863100000|2021-11-02 14:25:00|1.31|0.11|1.32|0.12|1.32|0.12|1.29|0.09|0
1635863400000|2021-11-02 14:30:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1635863700000|2021-11-02 14:35:00|1.31|0.11|1.34|0.14|1.34|0.14|1.3|0.1|0
1635864000000|2021-11-02 14:40:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1635864300000|2021-11-02 14:45:00|1.33|0.13|1.34|0.14|1.35|0.15|1.31|0.11|0
1635864600000|2021-11-02 14:50:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1635864900000|2021-11-02 14:55:00|1.34|0.14|1.36|0.16|1.38|0.18|1.34|0.14|0
1635865200000|2021-11-02 15:00:00|1.37|0.17|1.37|0.17|1.39|0.19|1.36|0.16|0
1635865500000|2021-11-02 15:05:00|1.36|0.16|1.34|0.14|1.38|0.18|1.34|0.14|0
1635865800000|2021-11-02 15:10:00|1.35|0.15|1.34|0.14|1.36|0.16|1.33|0.13|0
1635866100000|2021-11-02 15:15:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1635866400000|2021-11-02 15:20:00|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1635866700000|2021-11-02 15:25:00|1.36|0.16|1.39|0.19|1.39|0.19|1.34|0.14|0
1635867000000|2021-11-02 15:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1635867300000|2021-11-02 15:35:00|1.39|0.19|1.39|0.19|1.39|0.19|1.37|0.17|0
1635867600000|2021-11-02 15:40:00|1.38|0.18|1.43|0.23|1.43|0.23|1.38|0.18|0
1635867900000|2021-11-02 15:45:00|1.44|0.24|1.41|0.21|1.45|0.25|1.4|0.2|0
1635868200000|2021-11-02 15:50:00|1.47|0.27|1.42|0.22|1.47|0.27|1.41|0.21|0
1635868500000|2021-11-02 15:55:00|1.41|0.21|1.39|0.19|1.42|0.22|1.39|0.19|0
1635868800000|2021-11-02 16:00:00|1.38|0.18|1.38|0.18|1.4|0.2|1.37|0.17|0
1635869100000|2021-11-02 16:05:00|1.37|0.17|1.36|0.16|1.38|0.18|1.35|0.15|0
1635869400000|2021-11-02 16:10:00|1.35|0.15|1.39|0.19|1.4|0.2|1.35|0.15|0
1635869700000|2021-11-02 16:15:00|1.38|0.18|1.41|0.21|1.42|0.22|1.38|0.18|0
1635870000000|2021-11-02 16:20:00|1.42|0.22|1.42|0.22|1.44|0.24|1.42|0.22|0
1635870300000|2021-11-02 16:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.41|0.21|0
1635870600000|2021-11-02 16:30:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1635870900000|2021-11-02 16:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1635871200000|2021-11-02 16:40:00|1.44|0.24|1.45|0.25|1.46|0.26|1.43|0.23|0
1635871500000|2021-11-02 16:45:00|1.44|0.24|1.47|0.27|1.47|0.27|1.44|0.24|0
1635871800000|2021-11-02 16:50:00|1.48|0.28|1.47|0.27|1.49|0.29|1.46|0.26|0
1635872100000|2021-11-02 16:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1635872400000|2021-11-02 17:00:00|1.46|0.26|1.46|0.26|1.47|0.27|1.44|0.24|0
1635872700000|2021-11-02 17:05:00|1.45|0.25|1.46|0.26|1.48|0.28|1.44|0.24|0
1635873000000|2021-11-02 17:10:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1635873300000|2021-11-02 17:15:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1635873600000|2021-11-02 17:20:00|1.45|0.25|1.47|0.27|1.48|0.28|1.45|0.25|0
1635873900000|2021-11-02 17:25:00|1.46|0.26|1.41|0.21|1.46|0.26|1.41|0.21|0
1635874200000|2021-11-02 17:30:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1635874500000|2021-11-02 17:35:00|1.38|0.18|1.41|0.21|1.41|0.21|1.37|0.17|0
1635874800000|2021-11-02 17:40:00|1.4|0.2|1.43|0.23|1.43|0.23|1.4|0.2|0
1635875100000|2021-11-02 17:45:00|1.44|0.24|1.42|0.22|1.44|0.24|1.41|0.21|0
1635875400000|2021-11-02 17:50:00|1.43|0.23|1.42|0.22|1.44|0.24|1.41|0.21|0
1635875700000|2021-11-02 17:55:00|1.43|0.23|1.42|0.22|1.43|0.23|1.41|0.21|0
1635876000000|2021-11-02 18:00:00|1.43|0.23|1.42|0.22|1.43|0.23|1.4|0.2|0
1635876300000|2021-11-02 18:05:00|1.41|0.21|1.37|0.17|1.41|0.21|1.37|0.17|0
1635876600000|2021-11-02 18:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1635876900000|2021-11-02 18:15:00|1.37|0.17|1.41|0.21|1.41|0.21|1.36|0.16|0
1635877200000|2021-11-02 18:20:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1635877500000|2021-11-02 18:25:00|1.39|0.19|1.39|0.19|1.41|0.21|1.37|0.17|0
1635877800000|2021-11-02 18:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1635878100000|2021-11-02 18:35:00|1.39|0.19|1.41|0.21|1.41|0.21|1.38|0.18|0
1635878400000|2021-11-02 18:40:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1635878700000|2021-11-02 18:45:00|1.42|0.22|1.43|0.23|1.45|0.25|1.42|0.22|0
1635879000000|2021-11-02 18:50:00|1.44|0.24|1.43|0.23|1.45|0.25|1.42|0.22|0
1635879300000|2021-11-02 18:55:00|1.44|0.24|1.46|0.26|1.46|0.26|1.43|0.23|0
1635879600000|2021-11-02 19:00:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1635879900000|2021-11-02 19:05:00|1.45|0.25|1.46|0.26|1.47|0.27|1.44|0.24|0
1635880200000|2021-11-02 19:10:00|1.45|0.25|1.44|0.24|1.46|0.26|1.43|0.23|0
1635880500000|2021-11-02 19:15:00|1.43|0.23|1.43|0.23|1.45|0.25|1.42|0.22|0
1635880800000|2021-11-02 19:20:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1635881100000|2021-11-02 19:25:00|1.41|0.21|1.44|0.24|1.44|0.24|1.4|0.2|0
1635881400000|2021-11-02 19:30:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1635881700000|2021-11-02 19:35:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1635882000000|2021-11-02 19:40:00|1.42|0.22|1.45|0.25|1.45|0.25|1.41|0.21|0
1635882300000|2021-11-02 19:45:00|1.44|0.24|1.46|0.26|1.48|0.28|1.44|0.24|0
1635882600000|2021-11-02 19:50:00|1.45|0.25|1.41|0.21|1.45|0.25|1.39|0.19|0
1635882900000|2021-11-02 19:55:00|1.4|0.2|1.45|0.25|1.46|0.26|1.38|0.18|0
1635883200000|2021-11-02 20:00:00|1.44|0.24|1.4|0.2|1.45|0.25|1.4|0.2|0
1635883500000|2021-11-02 20:05:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1635883800000|2021-11-02 20:10:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1635884100000|2021-11-02 20:15:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1635885300000|2021-11-02 20:35:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1635885600000|2021-11-02 20:40:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1635885900000|2021-11-02 20:45:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1635886500000|2021-11-02 20:55:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1635888600000|2021-11-02 21:30:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1635889500000|2021-11-02 21:45:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1635889800000|2021-11-02 21:50:00|1.52|0.12|1.52|0.12|1.52|0.12|1.52|0.12|0
1635890100000|2021-11-02 21:55:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1635890400000|2021-11-02 22:00:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1635890700000|2021-11-02 22:05:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635891000000|2021-11-02 22:10:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1635891300000|2021-11-02 22:15:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635891600000|2021-11-02 22:20:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1635891900000|2021-11-02 22:25:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635892200000|2021-11-02 22:30:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635892500000|2021-11-02 22:35:00|1.5|0.1|1.5|0.1|1.5|0.1|1.49|0.09|0
1635892800000|2021-11-02 22:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1635893400000|2021-11-02 22:50:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1635893700000|2021-11-02 22:55:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635894000000|2021-11-02 23:00:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635894300000|2021-11-02 23:05:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635894600000|2021-11-02 23:10:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635894900000|2021-11-02 23:15:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635895500000|2021-11-02 23:25:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635896400000|2021-11-02 23:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635896700000|2021-11-02 23:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635897300000|2021-11-02 23:55:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635897600000|2021-11-03 00:00:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1635897900000|2021-11-03 00:05:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1635898200000|2021-11-03 00:10:00|1.47|0.07|1.47|0.07|1.47|0.07|1.47|0.07|0
1635898500000|2021-11-03 00:15:00|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1635898800000|2021-11-03 00:20:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635899100000|2021-11-03 00:25:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635899400000|2021-11-03 00:30:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635899700000|2021-11-03 00:35:00|1.49|0.09|1.49|0.09|1.49|0.09|1.48|0.08|0
1635900000000|2021-11-03 00:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1635900600000|2021-11-03 00:50:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635900900000|2021-11-03 00:55:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635901200000|2021-11-03 01:00:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1635901500000|2021-11-03 01:05:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1635901800000|2021-11-03 01:10:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1635902100000|2021-11-03 01:15:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1635902400000|2021-11-03 01:20:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1635902700000|2021-11-03 01:25:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1635903000000|2021-11-03 01:30:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1635903300000|2021-11-03 01:35:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1635903600000|2021-11-03 01:40:00|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1635903900000|2021-11-03 01:45:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635904200000|2021-11-03 01:50:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1635904500000|2021-11-03 01:55:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1635904800000|2021-11-03 02:00:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1635905100000|2021-11-03 02:05:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635905400000|2021-11-03 02:10:00|1.48|0.08|1.49|0.09|1.49|0.09|1.48|0.08|0
1635905700000|2021-11-03 02:15:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1635906000000|2021-11-03 02:20:00|1.5|0.1|1.5|0.1|1.5|0.1|1.5|0.1|0
1635906600000|2021-11-03 02:30:00|1.49|0.09|1.49|0.09|1.49|0.09|1.49|0.09|0
1635906900000|2021-11-03 02:35:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1635907200000|2021-11-03 02:40:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635907500000|2021-11-03 02:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635907800000|2021-11-03 02:50:00|1.49|0.09|1.48|0.08|1.49|0.09|1.48|0.08|0
1635908100000|2021-11-03 02:55:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1635908400000|2021-11-03 03:00:00|1.48|0.08|1.48|0.08|1.48|0.08|1.47|0.07|0
1635908700000|2021-11-03 03:05:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1635909000000|2021-11-03 03:10:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1635909300000|2021-11-03 03:15:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635909600000|2021-11-03 03:20:00|1.48|0.08|1.47|0.07|1.48|0.08|1.47|0.07|0
1635910500000|2021-11-03 03:35:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1635910800000|2021-11-03 03:40:00|1.47|0.07|1.46|0.06|1.47|0.07|1.46|0.06|0
1635911100000|2021-11-03 03:45:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1635911700000|2021-11-03 03:55:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635912000000|2021-11-03 04:00:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1635913500000|2021-11-03 04:25:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1635913800000|2021-11-03 04:30:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1635914100000|2021-11-03 04:35:00|1.45|0.05|1.45|0.05|1.45|0.05|1.45|0.05|0
1635914400000|2021-11-03 04:40:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635914700000|2021-11-03 04:45:00|1.46|0.06|1.46|0.06|1.46|0.06|1.46|0.06|0
1635915000000|2021-11-03 04:50:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635915300000|2021-11-03 04:55:00|1.45|0.05|1.46|0.06|1.46|0.06|1.45|0.05|0
1635915900000|2021-11-03 05:05:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635916200000|2021-11-03 05:10:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635916500000|2021-11-03 05:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635917100000|2021-11-03 05:25:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635917400000|2021-11-03 05:30:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1635918300000|2021-11-03 05:45:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635918600000|2021-11-03 05:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635918900000|2021-11-03 05:55:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1635919500000|2021-11-03 06:05:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1635919800000|2021-11-03 06:10:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1635920100000|2021-11-03 06:15:00|1.46|0.06|1.46|0.06|1.46|0.06|1.45|0.05|0
1635920400000|2021-11-03 06:20:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1635920700000|2021-11-03 06:25:00|1.46|0.06|1.47|0.07|1.47|0.07|1.46|0.06|0
1635921000000|2021-11-03 06:30:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635921300000|2021-11-03 06:35:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635921600000|2021-11-03 06:40:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1635921900000|2021-11-03 06:45:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1635922200000|2021-11-03 06:50:00|1.49|0.09|1.5|0.1|1.5|0.1|1.49|0.09|0
1635922500000|2021-11-03 06:55:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1635922800000|2021-11-03 07:00:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1635923100000|2021-11-03 07:05:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635923400000|2021-11-03 07:10:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1635923700000|2021-11-03 07:15:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1635924000000|2021-11-03 07:20:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1635924300000|2021-11-03 07:25:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1635924600000|2021-11-03 07:30:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1635924900000|2021-11-03 07:35:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1635925200000|2021-11-03 07:40:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635925800000|2021-11-03 07:50:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1635926100000|2021-11-03 07:55:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1635926400000|2021-11-03 08:00:00|1.42|0.22|1.44|0.24|1.45|0.25|1.4|0.2|0
1635926700000|2021-11-03 08:05:00|1.45|0.25|1.39|0.19|1.45|0.25|1.38|0.18|0
1635927000000|2021-11-03 08:10:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1635927300000|2021-11-03 08:15:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1635927600000|2021-11-03 08:20:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635927900000|2021-11-03 08:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635928200000|2021-11-03 08:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1635928500000|2021-11-03 08:35:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1635928800000|2021-11-03 08:40:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1635929100000|2021-11-03 08:45:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1635929400000|2021-11-03 08:50:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1635929700000|2021-11-03 08:55:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1635930000000|2021-11-03 09:00:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1635930300000|2021-11-03 09:05:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1635930600000|2021-11-03 09:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1635930900000|2021-11-03 09:15:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1635931200000|2021-11-03 09:20:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1635931500000|2021-11-03 09:25:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1635931800000|2021-11-03 09:30:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1635932100000|2021-11-03 09:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1635932400000|2021-11-03 09:40:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1635932700000|2021-11-03 09:45:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1635933000000|2021-11-03 09:50:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1635933300000|2021-11-03 09:55:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1635933600000|2021-11-03 10:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1635933900000|2021-11-03 10:05:00|1.39|0.19|1.37|0.17|1.4|0.2|1.37|0.17|0
1635934200000|2021-11-03 10:10:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1635934500000|2021-11-03 10:15:00|1.36|0.16|1.36|0.16|1.38|0.18|1.36|0.16|0
1635934800000|2021-11-03 10:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1635935100000|2021-11-03 10:25:00|1.36|0.16|1.37|0.17|1.37|0.17|1.35|0.15|0
1635935400000|2021-11-03 10:30:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1635936000000|2021-11-03 10:40:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1635936300000|2021-11-03 10:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1635936600000|2021-11-03 10:50:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1635936900000|2021-11-03 10:55:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1635937200000|2021-11-03 11:00:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1635937500000|2021-11-03 11:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1635937800000|2021-11-03 11:10:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1635938100000|2021-11-03 11:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1635938400000|2021-11-03 11:20:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1635938700000|2021-11-03 11:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1635939000000|2021-11-03 11:30:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1635939300000|2021-11-03 11:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1635939900000|2021-11-03 11:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1635940200000|2021-11-03 11:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1635940500000|2021-11-03 11:55:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1635940800000|2021-11-03 12:00:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1635941700000|2021-11-03 12:15:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1635942000000|2021-11-03 12:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1635942300000|2021-11-03 12:25:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1635942600000|2021-11-03 12:30:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1635942900000|2021-11-03 12:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.31|0.11|0
1635943200000|2021-11-03 12:40:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1635943500000|2021-11-03 12:45:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1635943800000|2021-11-03 12:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1635944100000|2021-11-03 12:55:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1635944400000|2021-11-03 13:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1635944700000|2021-11-03 13:05:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1635945000000|2021-11-03 13:10:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1635945300000|2021-11-03 13:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635945600000|2021-11-03 13:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1635945900000|2021-11-03 13:25:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1635946200000|2021-11-03 13:30:00|1.33|0.13|1.35|0.15|1.35|0.15|1.31|0.11|0
1635946500000|2021-11-03 13:35:00|1.36|0.16|1.32|0.12|1.36|0.16|1.26|0.06|0
1635946800000|2021-11-03 13:40:00|1.31|0.11|1.24|0.04|1.33|0.13|1.22|0.02|0
1635947100000|2021-11-03 13:45:00|1.25|0.05|1.25|0.05|1.25|0.05|1.23|0.03|0
1635947400000|2021-11-03 13:50:00|1.24|0.04|1.25|0.05|1.25|0.05|1.23|0.03|0
1635947700000|2021-11-03 13:55:00|1.24|0.04|1.25|0.05|1.27|0.07|1.24|0.04|0
1635948000000|2021-11-03 14:00:00|1.27|0.07|1.2|0|1.27|0.07|1.2|0|0
1635948300000|2021-11-03 14:05:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1635948600000|2021-11-03 14:10:00|1.22|0.02|1.23|0.03|1.24|0.04|1.2|0|0
1635948900000|2021-11-03 14:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.2|0|0
1635949200000|2021-11-03 14:20:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1635949500000|2021-11-03 14:25:00|1.24|0.04|1.24|0.04|1.24|0.04|1.22|0.02|0
1635949800000|2021-11-03 14:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1635950100000|2021-11-03 14:35:00|1.23|0.03|1.25|0.05|1.25|0.05|1.22|0.02|0
1635950400000|2021-11-03 14:40:00|1.24|0.04|1.25|0.05|1.26|0.06|1.24|0.04|0
1635950700000|2021-11-03 14:45:00|1.26|0.06|1.26|0.06|1.27|0.07|1.24|0.04|0
1635951000000|2021-11-03 14:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.25|0.05|0
1635951300000|2021-11-03 14:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1635951600000|2021-11-03 15:00:00|1.27|0.07|1.25|0.05|1.27|0.07|1.25|0.05|0
1635951900000|2021-11-03 15:05:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1635952200000|2021-11-03 15:10:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1635952500000|2021-11-03 15:15:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1635952800000|2021-11-03 15:20:00|1.24|0.04|1.23|0.03|1.26|0.06|1.23|0.03|0
1635953100000|2021-11-03 15:25:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1635953400000|2021-11-03 15:30:00|1.24|0.04|1.22|0.02|1.24|0.04|1.22|0.02|0
1635953700000|2021-11-03 15:35:00|1.23|0.03|1.22|0.02|1.23|0.03|1.21|0.01|0
1635954000000|2021-11-03 15:40:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1635954300000|2021-11-03 15:45:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1635954600000|2021-11-03 15:50:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1635954900000|2021-11-03 15:55:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1635955200000|2021-11-03 16:00:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1635955500000|2021-11-03 16:05:00|1.26|0.06|1.25|0.05|1.27|0.07|1.25|0.05|0
1635955800000|2021-11-03 16:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.24|0.04|0
1635956100000|2021-11-03 16:15:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1635956400000|2021-11-03 16:20:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635956700000|2021-11-03 16:25:00|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1635957000000|2021-11-03 16:30:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1635957300000|2021-11-03 16:35:00|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1635957600000|2021-11-03 16:40:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1635957900000|2021-11-03 16:45:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1635958200000|2021-11-03 16:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1635958500000|2021-11-03 16:55:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1635958800000|2021-11-03 17:00:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635959100000|2021-11-03 17:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1635959400000|2021-11-03 17:10:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1635962400000|2021-11-03 18:00:00|1.21|0.01|1.3|0.1|1.33|0.13|1.2|0|0
1635962700000|2021-11-03 18:05:00|1.32|0.12|1.28|0.08|1.33|0.13|1.24|0.04|0
1635963000000|2021-11-03 18:10:00|1.27|0.07|1.22|0.02|1.27|0.07|1.21|0.01|0
1635963300000|2021-11-03 18:15:00|1.23|0.03|1.28|0.08|1.28|0.08|1.21|0.01|0
1635963600000|2021-11-03 18:20:00|1.27|0.07|1.31|0.11|1.32|0.12|1.26|0.06|0
1635963900000|2021-11-03 18:25:00|1.32|0.12|1.29|0.09|1.32|0.12|1.28|0.08|0
1635964200000|2021-11-03 18:30:00|1.3|0.1|1.29|0.09|1.31|0.11|1.25|0.05|0
1635964500000|2021-11-03 18:35:00|1.3|0.1|1.3|0.1|1.32|0.12|1.27|0.07|0
1635964800000|2021-11-03 18:40:00|1.31|0.11|1.36|0.16|1.37|0.17|1.29|0.09|0
1635965100000|2021-11-03 18:45:00|1.37|0.17|1.49|0.29|1.49|0.29|1.37|0.17|0
1635965400000|2021-11-03 18:50:00|1.48|0.28|1.52|0.32|1.54|0.34|1.46|0.26|0
1635965700000|2021-11-03 18:55:00|1.2|0|1.2|0|1.25|0.05|1.2|0|0
1635966300000|2021-11-03 19:05:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635966600000|2021-11-03 19:10:00|1.21|0.01|1.21|0.01|1.23|0.03|1.2|0|0
1635966900000|2021-11-03 19:15:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1635967200000|2021-11-03 19:20:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1635967500000|2021-11-03 19:25:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1635967800000|2021-11-03 19:30:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1635968100000|2021-11-03 19:35:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1635968400000|2021-11-03 19:40:00|1.21|0.01|1.27|0.07|1.27|0.07|1.21|0.01|0
1635968700000|2021-11-03 19:45:00|1.26|0.06|1.31|0.11|1.31|0.11|1.26|0.06|0
1635969000000|2021-11-03 19:50:00|1.29|0.09|1.28|0.08|1.3|0.1|1.25|0.05|0
1635969300000|2021-11-03 19:55:00|1.27|0.07|1.27|0.07|1.31|0.11|1.26|0.06|0
1635969600000|2021-11-03 20:00:00|1.25|0.05|1.24|0.04|1.25|0.05|1.23|0.03|0
1635969900000|2021-11-03 20:05:00|1.25|0.05|1.25|0.05|1.27|0.07|1.25|0.05|0
1635970200000|2021-11-03 20:10:00|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1635970500000|2021-11-03 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1635977700000|2021-11-03 22:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635978000000|2021-11-03 22:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1635979500000|2021-11-03 22:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1635979800000|2021-11-03 22:50:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1635980400000|2021-11-03 23:00:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1635980700000|2021-11-03 23:05:00|1.43|0.03|1.47|0.07|1.47|0.07|1.42|0.02|0
1635981000000|2021-11-03 23:10:00|1.46|0.06|1.43|0.03|1.47|0.07|1.42|0.02|0
1635981300000|2021-11-03 23:15:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1635981600000|2021-11-03 23:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1635981900000|2021-11-03 23:25:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635982200000|2021-11-03 23:30:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1635982500000|2021-11-03 23:35:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1635982800000|2021-11-03 23:40:00|1.44|0.04|1.43|0.03|1.44|0.04|1.43|0.03|0
1635983100000|2021-11-03 23:45:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1635983400000|2021-11-03 23:50:00|1.44|0.04|1.45|0.05|1.45|0.05|1.44|0.04|0
1635983700000|2021-11-03 23:55:00|1.44|0.04|1.46|0.06|1.46|0.06|1.44|0.04|0
1635984000000|2021-11-04 00:00:00|1.45|0.05|1.42|0.02|1.45|0.05|1.42|0.02|0
1635984300000|2021-11-04 00:05:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1635984600000|2021-11-04 00:10:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1635984900000|2021-11-04 00:15:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1635985200000|2021-11-04 00:20:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1635985500000|2021-11-04 00:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1635985800000|2021-11-04 00:30:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1635986100000|2021-11-04 00:35:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1636009500000|2021-11-04 07:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1636009800000|2021-11-04 07:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1636010100000|2021-11-04 07:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636010400000|2021-11-04 07:20:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636010700000|2021-11-04 07:25:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1636011000000|2021-11-04 07:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1636011300000|2021-11-04 07:35:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636011600000|2021-11-04 07:40:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1636011900000|2021-11-04 07:45:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1636012200000|2021-11-04 07:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1636012500000|2021-11-04 07:55:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1636012800000|2021-11-04 08:00:00|1.29|0.09|1.31|0.11|1.31|0.11|1.28|0.08|0
1636013100000|2021-11-04 08:05:00|1.3|0.1|1.31|0.11|1.33|0.13|1.3|0.1|0
1636013400000|2021-11-04 08:10:00|1.32|0.12|1.34|0.14|1.34|0.14|1.31|0.11|0
1636013700000|2021-11-04 08:15:00|1.33|0.13|1.35|0.15|1.36|0.16|1.32|0.12|0
1636014000000|2021-11-04 08:20:00|1.34|0.14|1.36|0.16|1.38|0.18|1.34|0.14|0
1636014300000|2021-11-04 08:25:00|1.37|0.17|1.32|0.12|1.37|0.17|1.32|0.12|0
1636014600000|2021-11-04 08:30:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1636014900000|2021-11-04 08:35:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1636015200000|2021-11-04 08:40:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1636015500000|2021-11-04 08:45:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1636015800000|2021-11-04 08:50:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636016100000|2021-11-04 08:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1636016400000|2021-11-04 09:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1636016700000|2021-11-04 09:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636017000000|2021-11-04 09:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1636017300000|2021-11-04 09:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1636017600000|2021-11-04 09:20:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1636017900000|2021-11-04 09:25:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1636018200000|2021-11-04 09:30:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636018500000|2021-11-04 09:35:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1636018800000|2021-11-04 09:40:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636019100000|2021-11-04 09:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1636019400000|2021-11-04 09:50:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1636019700000|2021-11-04 09:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1636020000000|2021-11-04 10:00:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1636020300000|2021-11-04 10:05:00|1.3|0.1|1.28|0.08|1.3|0.1|1.27|0.07|0
1636020900000|2021-11-04 10:15:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1636021200000|2021-11-04 10:20:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1636021500000|2021-11-04 10:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1636021800000|2021-11-04 10:30:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1636022100000|2021-11-04 10:35:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1636022400000|2021-11-04 10:40:00|1.3|0.1|1.64|0.44|1.64|0.44|1.3|0.1|0
1636022700000|2021-11-04 10:45:00|1.63|0.43|1.63|0.43|1.63|0.43|1.63|0.43|0
1636023000000|2021-11-04 10:50:00|1.64|0.44|1.67|0.47|1.67|0.47|1.63|0.43|0
1636023300000|2021-11-04 10:55:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1636023600000|2021-11-04 11:00:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1636023900000|2021-11-04 11:05:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1636024200000|2021-11-04 11:10:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1636024500000|2021-11-04 11:15:00|1.65|0.45|1.65|0.45|1.66|0.46|1.65|0.45|0
1636024800000|2021-11-04 11:20:00|1.66|0.46|1.66|0.46|1.66|0.46|1.65|0.45|0
1636025100000|2021-11-04 11:25:00|1.65|0.45|1.66|0.46|1.66|0.46|1.65|0.45|0
1636025400000|2021-11-04 11:30:00|1.67|0.47|1.67|0.47|1.67|0.47|1.67|0.47|0
1636025700000|2021-11-04 11:35:00|1.66|0.46|1.64|0.44|1.67|0.47|1.62|0.42|0
1636026000000|2021-11-04 11:40:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1636026300000|2021-11-04 11:45:00|1.62|0.42|1.63|0.43|1.63|0.43|1.62|0.42|0
1636026900000|2021-11-04 11:55:00|1.64|0.44|1.62|0.42|1.64|0.44|1.61|0.41|0
1636027200000|2021-11-04 12:00:00|1.63|0.43|1.66|0.46|1.68|0.48|1.63|0.43|0
1636027500000|2021-11-04 12:05:00|1.67|0.47|1.69|0.49|1.69|0.49|1.66|0.46|0
1636027800000|2021-11-04 12:10:00|1.7|0.5|1.68|0.48|1.71|0.51|1.68|0.48|0
1636028100000|2021-11-04 12:15:00|1.69|0.49|1.69|0.49|1.7|0.5|1.67|0.47|0
1636028400000|2021-11-04 12:20:00|1.68|0.48|1.67|0.47|1.69|0.49|1.66|0.46|0
1636028700000|2021-11-04 12:25:00|1.68|0.48|1.65|0.45|1.68|0.48|1.65|0.45|0
1636029000000|2021-11-04 12:30:00|1.66|0.46|1.64|0.44|1.66|0.46|1.63|0.43|0
1636029300000|2021-11-04 12:35:00|1.63|0.43|1.64|0.44|1.65|0.45|1.63|0.43|0
1636029600000|2021-11-04 12:40:00|1.65|0.45|1.61|0.41|1.65|0.45|1.6|0.4|0
1636029900000|2021-11-04 12:45:00|1.6|0.4|1.63|0.43|1.63|0.43|1.6|0.4|0
1636030200000|2021-11-04 12:50:00|1.64|0.44|1.63|0.43|1.64|0.44|1.62|0.42|0
1636030500000|2021-11-04 12:55:00|1.62|0.42|1.64|0.44|1.64|0.44|1.62|0.42|0
1636030800000|2021-11-04 13:00:00|1.65|0.45|1.65|0.45|1.65|0.45|1.64|0.44|0
1636031100000|2021-11-04 13:05:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1636031400000|2021-11-04 13:10:00|1.68|0.48|1.67|0.47|1.69|0.49|1.66|0.46|0
1636031700000|2021-11-04 13:15:00|1.68|0.48|1.65|0.45|1.68|0.48|1.65|0.45|0
1636032000000|2021-11-04 13:20:00|1.66|0.46|1.64|0.44|1.67|0.47|1.64|0.44|0
1636032300000|2021-11-04 13:25:00|1.65|0.45|1.63|0.43|1.65|0.45|1.62|0.42|0
1636032600000|2021-11-04 13:30:00|1.64|0.44|1.59|0.39|1.65|0.45|1.58|0.38|0
1636032900000|2021-11-04 13:35:00|1.57|0.37|1.62|0.42|1.64|0.44|1.57|0.37|0
1636033200000|2021-11-04 13:40:00|1.61|0.41|1.69|0.49|1.7|0.5|1.61|0.41|0
1636033500000|2021-11-04 13:45:00|1.7|0.5|1.72|0.52|1.73|0.53|1.68|0.48|0
1636033800000|2021-11-04 13:50:00|1.71|0.51|1.81|0.61|1.82|0.62|1.71|0.51|0
1636034100000|2021-11-04 13:55:00|1.82|0.62|1.81|0.61|1.86|0.66|1.81|0.61|0
1636034400000|2021-11-04 14:00:00|1.82|0.62|1.83|0.63|1.85|0.65|1.78|0.58|0
1636034700000|2021-11-04 14:05:00|1.84|0.64|1.81|0.61|1.85|0.65|1.8|0.6|0
1636035000000|2021-11-04 14:10:00|1.8|0.6|1.82|0.62|1.9|0.7|1.8|0.6|0
1636035300000|2021-11-04 14:15:00|1.83|0.63|1.81|0.61|1.86|0.66|1.81|0.61|0
1636035600000|2021-11-04 14:20:00|1.8|0.6|1.8|0.6|1.83|0.63|1.79|0.59|0
1636035900000|2021-11-04 14:25:00|1.79|0.59|1.79|0.59|1.81|0.61|1.76|0.56|0
1636036200000|2021-11-04 14:30:00|1.8|0.6|1.83|0.63|1.85|0.65|1.79|0.59|0
1636036500000|2021-11-04 14:35:00|1.84|0.64|1.84|0.64|1.84|0.64|1.81|0.61|0
1636036800000|2021-11-04 14:40:00|1.83|0.63|1.89|0.69|2.02|0.82|1.83|0.63|0
1636037100000|2021-11-04 14:45:00|1.91|0.71|1.94|0.74|1.95|0.75|1.89|0.69|0
1636037400000|2021-11-04 14:50:00|1.93|0.73|1.86|0.66|1.94|0.74|1.85|0.65|0
1636037700000|2021-11-04 14:55:00|1.87|0.67|1.83|0.63|2.01|0.81|1.82|0.62|0
1636038000000|2021-11-04 15:00:00|1.82|0.62|1.76|0.56|1.82|0.62|1.75|0.55|0
1636038300000|2021-11-04 15:05:00|1.77|0.57|1.76|0.56|1.79|0.59|1.75|0.55|0
1636038600000|2021-11-04 15:10:00|1.77|0.57|1.75|0.55|1.82|0.62|1.75|0.55|0
1636038900000|2021-11-04 15:15:00|1.76|0.56|1.74|0.54|1.76|0.56|1.7|0.5|0
1636039200000|2021-11-04 15:20:00|1.73|0.53|1.59|0.39|1.74|0.54|1.59|0.39|0
1636039500000|2021-11-04 15:25:00|1.6|0.4|1.6|0.4|1.62|0.42|1.59|0.39|0
1636039800000|2021-11-04 15:30:00|1.61|0.41|1.64|0.44|1.67|0.47|1.58|0.38|0
1636040100000|2021-11-04 15:35:00|1.65|0.45|1.65|0.45|1.67|0.47|1.61|0.41|0
1636040400000|2021-11-04 15:40:00|1.66|0.46|1.67|0.47|1.68|0.48|1.63|0.43|0
1636040700000|2021-11-04 15:45:00|1.68|0.48|1.62|0.42|1.69|0.49|1.62|0.42|0
1636041000000|2021-11-04 15:50:00|1.61|0.41|1.67|0.47|1.67|0.47|1.6|0.4|0
1636041300000|2021-11-04 15:55:00|1.68|0.48|1.77|0.57|1.78|0.58|1.67|0.47|0
1636041600000|2021-11-04 16:00:00|1.78|0.58|1.78|0.58|1.8|0.6|1.76|0.56|0
1636041900000|2021-11-04 16:05:00|1.79|0.59|1.8|0.6|1.8|0.6|1.78|0.58|0
1636042200000|2021-11-04 16:10:00|1.79|0.59|1.82|0.62|1.83|0.63|1.79|0.59|0
1636042500000|2021-11-04 16:15:00|1.83|0.63|1.79|0.59|1.83|0.63|1.76|0.56|0
1636042800000|2021-11-04 16:20:00|1.78|0.58|1.7|0.5|1.79|0.59|1.7|0.5|0
1636043100000|2021-11-04 16:25:00|1.71|0.51|1.8|0.6|1.81|0.61|1.7|0.5|0
1636043400000|2021-11-04 16:30:00|1.79|0.59|1.78|0.58|1.79|0.59|1.74|0.54|0
1636043700000|2021-11-04 16:35:00|1.77|0.57|1.97|0.77|2|0.8|1.77|0.57|0
1636044000000|2021-11-04 16:40:00|1.96|0.76|1.98|0.78|1.98|0.78|1.95|0.75|0
1636044300000|2021-11-04 16:45:00|1.97|0.77|1.97|0.77|1.99|0.79|1.93|0.73|0
1636044600000|2021-11-04 16:50:00|1.98|0.78|1.97|0.77|1.99|0.79|1.94|0.74|0
1636044900000|2021-11-04 16:55:00|1.96|0.76|1.96|0.76|1.98|0.78|1.95|0.75|0
1636045200000|2021-11-04 17:00:00|1.97|0.77|1.97|0.77|2.02|0.82|1.93|0.73|0
1636045500000|2021-11-04 17:05:00|1.96|0.76|2.03|0.83|2.03|0.83|1.96|0.76|0
1636045800000|2021-11-04 17:10:00|2.04|0.84|2.07|0.87|2.08|0.88|2.02|0.82|0
1636046100000|2021-11-04 17:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.03|0.83|0
1636046400000|2021-11-04 17:20:00|2.08|0.88|2.07|0.87|2.08|0.88|2.02|0.82|0
1636046700000|2021-11-04 17:25:00|2.05|0.85|2.09|0.89|2.09|0.89|2.04|0.84|0
1636047000000|2021-11-04 17:30:00|2.08|0.88|2.04|0.84|2.11|0.91|2.04|0.84|0
1636047300000|2021-11-04 17:35:00|2.05|0.85|2.08|0.88|2.08|0.88|2.02|0.82|0
1636047600000|2021-11-04 17:40:00|2.07|0.87|2.13|0.93|2.13|0.93|2.07|0.87|0
1636047900000|2021-11-04 17:45:00|2.12|0.92|2.11|0.91|2.16|0.96|2.1|0.9|0
1636048200000|2021-11-04 17:50:00|2.12|0.92|2.12|0.92|2.13|0.93|2.09|0.89|0
1636048500000|2021-11-04 17:55:00|2.13|0.93|2.14|0.94|2.16|0.96|2.13|0.93|0
1636048800000|2021-11-04 18:00:00|2.15|0.95|1.97|0.77|2.15|0.95|1.97|0.77|0
1636049100000|2021-11-04 18:05:00|1.98|0.78|2.08|0.88|2.09|0.89|1.97|0.77|0
1636049400000|2021-11-04 18:10:00|2.07|0.87|2.09|0.89|2.09|0.89|2.06|0.86|0
1636049700000|2021-11-04 18:15:00|2.08|0.88|2.06|0.86|2.09|0.89|2.01|0.81|0
1636050000000|2021-11-04 18:20:00|2.07|0.87|2.1|0.9|2.1|0.9|2.05|0.85|0
1636050300000|2021-11-04 18:25:00|2.11|0.91|2.08|0.88|2.12|0.92|2.06|0.86|0
1636050600000|2021-11-04 18:30:00|2.09|0.89|2.07|0.87|2.09|0.89|2.04|0.84|0
1636050900000|2021-11-04 18:35:00|2.06|0.86|2.06|0.86|2.1|0.9|2.05|0.85|0
1636051200000|2021-11-04 18:40:00|2.07|0.87|2.01|0.81|2.1|0.9|1.98|0.78|0
1636051500000|2021-11-04 18:45:00|2|0.8|2.01|0.81|2.02|0.82|1.99|0.79|0
1636051800000|2021-11-04 18:50:00|2.02|0.82|1.98|0.78|2.04|0.84|1.98|0.78|0
1636052100000|2021-11-04 18:55:00|1.99|0.79|1.92|0.72|2|0.8|1.92|0.72|0
1636052400000|2021-11-04 19:00:00|1.9|0.7|1.91|0.71|1.96|0.76|1.89|0.69|0
1636052700000|2021-11-04 19:05:00|1.9|0.7|1.9|0.7|1.93|0.73|1.87|0.67|0
1636053000000|2021-11-04 19:10:00|1.91|0.71|1.95|0.75|1.96|0.76|1.91|0.71|0
1636053300000|2021-11-04 19:15:00|1.96|0.76|1.96|0.76|1.97|0.77|1.92|0.72|0
1636053600000|2021-11-04 19:20:00|1.95|0.75|1.98|0.78|2.01|0.81|1.95|0.75|0
1636053900000|2021-11-04 19:25:00|1.99|0.79|1.96|0.76|2.01|0.81|1.95|0.75|0
1636054200000|2021-11-04 19:30:00|1.97|0.77|2.01|0.81|2.02|0.82|1.97|0.77|0
1636054500000|2021-11-04 19:35:00|2|0.8|1.96|0.76|2.02|0.82|1.96|0.76|0
1636054800000|2021-11-04 19:40:00|1.97|0.77|1.84|0.64|1.97|0.77|1.8|0.6|0
1636055100000|2021-11-04 19:45:00|1.85|0.65|1.95|0.75|1.95|0.75|1.83|0.63|0
1636055400000|2021-11-04 19:50:00|1.97|0.77|2.01|0.81|2.01|0.81|1.93|0.73|0
1636055700000|2021-11-04 19:55:00|1.98|0.78|2.09|0.89|2.09|0.89|1.94|0.74|0
1636056000000|2021-11-04 20:00:00|2.1|0.9|1.84|0.64|2.1|0.9|1.83|0.63|0
1636056300000|2021-11-04 20:05:00|1.83|0.63|1.84|0.64|1.87|0.67|1.83|0.63|0
1636056600000|2021-11-04 20:10:00|1.85|0.65|1.88|0.68|1.88|0.68|1.84|0.64|0
1636056900000|2021-11-04 20:15:00|1.97|0.57|1.98|0.58|1.98|0.58|1.96|0.56|0
1636057200000|2021-11-04 20:20:00|1.97|0.57|1.98|0.58|1.99|0.59|1.97|0.57|0
1636057500000|2021-11-04 20:25:00|1.99|0.59|1.98|0.58|1.99|0.59|1.98|0.58|0
1636057800000|2021-11-04 20:30:00|1.99|0.59|2.04|0.64|2.04|0.64|1.99|0.59|0
1636058100000|2021-11-04 20:35:00|2.06|0.66|1.98|0.58|2.06|0.66|1.98|0.58|0
1636058400000|2021-11-04 20:40:00|1.99|0.59|1.98|0.58|1.99|0.59|1.97|0.57|0
1636058700000|2021-11-04 20:45:00|1.97|0.57|1.96|0.56|1.99|0.59|1.96|0.56|0
1636059000000|2021-11-04 20:50:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1636059300000|2021-11-04 20:55:00|1.98|0.58|1.97|0.57|1.99|0.59|1.96|0.56|0
1636059600000|2021-11-04 21:00:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1636059900000|2021-11-04 21:05:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1636060200000|2021-11-04 21:10:00|1.98|0.58|1.98|0.58|1.98|0.58|1.98|0.58|0
1636062000000|2021-11-04 21:40:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1636062900000|2021-11-04 21:55:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1636063200000|2021-11-04 22:00:00|1.92|0.52|1.93|0.53|1.96|0.56|1.92|0.52|0
1636063500000|2021-11-04 22:05:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1636063800000|2021-11-04 22:10:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636064100000|2021-11-04 22:15:00|1.94|0.54|1.97|0.57|1.97|0.57|1.94|0.54|0
1636064400000|2021-11-04 22:20:00|1.96|0.56|2|0.6|2|0.6|1.96|0.56|0
1636064700000|2021-11-04 22:25:00|2.01|0.61|2.01|0.61|2.04|0.64|2.01|0.61|0
1636065000000|2021-11-04 22:30:00|2.02|0.62|2.01|0.61|2.03|0.63|2|0.6|0
1636065300000|2021-11-04 22:35:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1636065600000|2021-11-04 22:40:00|2|0.6|1.99|0.59|2|0.6|1.98|0.58|0
1636065900000|2021-11-04 22:45:00|2|0.6|2.02|0.62|2.02|0.62|2|0.6|0
1636066200000|2021-11-04 22:50:00|2.03|0.63|2|0.6|2.03|0.63|1.99|0.59|0
1636066500000|2021-11-04 22:55:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1636066800000|2021-11-04 23:00:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1636067100000|2021-11-04 23:05:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1636067400000|2021-11-04 23:10:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1636067700000|2021-11-04 23:15:00|2|0.6|1.99|0.59|2|0.6|1.99|0.59|0
1636068000000|2021-11-04 23:20:00|1.98|0.58|1.99|0.59|1.99|0.59|1.98|0.58|0
1636068300000|2021-11-04 23:25:00|1.97|0.57|1.97|0.57|1.98|0.58|1.97|0.57|0
1636068600000|2021-11-04 23:30:00|1.98|0.58|2.01|0.61|2.02|0.62|1.97|0.57|0
1636068900000|2021-11-04 23:35:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1636069200000|2021-11-04 23:40:00|1.99|0.59|2.01|0.61|2.02|0.62|1.99|0.59|0
1636069500000|2021-11-04 23:45:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1636069800000|2021-11-04 23:50:00|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1636070100000|2021-11-04 23:55:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1636070400000|2021-11-05 00:00:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1636070700000|2021-11-05 00:05:00|2.04|0.64|2.02|0.62|2.04|0.64|2|0.6|0
1636071000000|2021-11-05 00:10:00|2.01|0.61|1.99|0.59|2.02|0.62|1.99|0.59|0
1636071300000|2021-11-05 00:15:00|2|0.6|2.02|0.62|2.03|0.63|1.99|0.59|0
1636071600000|2021-11-05 00:20:00|2.01|0.61|2.01|0.61|2.02|0.62|1.99|0.59|0
1636071900000|2021-11-05 00:25:00|2|0.6|1.98|0.58|2|0.6|1.97|0.57|0
1636072200000|2021-11-05 00:30:00|1.97|0.57|1.94|0.54|1.98|0.58|1.94|0.54|0
1636072500000|2021-11-05 00:35:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1636072800000|2021-11-05 00:40:00|1.93|0.53|1.94|0.54|1.94|0.54|1.92|0.52|0
1636073100000|2021-11-05 00:45:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1636073400000|2021-11-05 00:50:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1636073700000|2021-11-05 00:55:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1636074000000|2021-11-05 01:00:00|1.96|0.56|1.9|0.5|1.96|0.56|1.9|0.5|0
1636074300000|2021-11-05 01:05:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1636074600000|2021-11-05 01:10:00|1.94|0.54|1.95|0.55|1.95|0.55|1.92|0.52|0
1636074900000|2021-11-05 01:15:00|1.96|0.56|1.96|0.56|1.98|0.58|1.96|0.56|0
1636075200000|2021-11-05 01:20:00|1.95|0.55|1.97|0.57|1.98|0.58|1.95|0.55|0
1636075500000|2021-11-05 01:25:00|1.98|0.58|1.95|0.55|1.98|0.58|1.94|0.54|0
1636075800000|2021-11-05 01:30:00|1.94|0.54|1.91|0.51|1.95|0.55|1.91|0.51|0
1636076100000|2021-11-05 01:35:00|1.92|0.52|1.89|0.49|1.93|0.53|1.88|0.48|0
1636076400000|2021-11-05 01:40:00|1.88|0.48|1.9|0.5|1.91|0.51|1.88|0.48|0
1636076700000|2021-11-05 01:45:00|1.91|0.51|1.92|0.52|1.93|0.53|1.9|0.5|0
1636077000000|2021-11-05 01:50:00|1.93|0.53|1.91|0.51|1.93|0.53|1.9|0.5|0
1636077300000|2021-11-05 01:55:00|1.9|0.5|1.89|0.49|1.9|0.5|1.88|0.48|0
1636077600000|2021-11-05 02:00:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1636077900000|2021-11-05 02:05:00|1.91|0.51|1.92|0.52|1.93|0.53|1.9|0.5|0
1636078200000|2021-11-05 02:10:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1636078500000|2021-11-05 02:15:00|1.93|0.53|1.91|0.51|1.93|0.53|1.9|0.5|0
1636078800000|2021-11-05 02:20:00|1.92|0.52|1.92|0.52|1.92|0.52|1.9|0.5|0
1636079100000|2021-11-05 02:25:00|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1636079400000|2021-11-05 02:30:00|1.94|0.54|1.92|0.52|1.95|0.55|1.92|0.52|0
1636079700000|2021-11-05 02:35:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1636080000000|2021-11-05 02:40:00|1.92|0.52|1.94|0.54|1.95|0.55|1.92|0.52|0
1636080300000|2021-11-05 02:45:00|1.93|0.53|1.95|0.55|1.97|0.57|1.93|0.53|0
1636080600000|2021-11-05 02:50:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1636080900000|2021-11-05 02:55:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1636081200000|2021-11-05 03:00:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1636081500000|2021-11-05 03:05:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636081800000|2021-11-05 03:10:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1636082100000|2021-11-05 03:15:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1636082400000|2021-11-05 03:20:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1636082700000|2021-11-05 03:25:00|1.96|0.56|1.95|0.55|1.96|0.56|1.95|0.55|0
1636083000000|2021-11-05 03:30:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636083300000|2021-11-05 03:35:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636083600000|2021-11-05 03:40:00|1.94|0.54|1.91|0.51|1.94|0.54|1.9|0.5|0
1636083900000|2021-11-05 03:45:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1636084200000|2021-11-05 03:50:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1636084500000|2021-11-05 03:55:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1636084800000|2021-11-05 04:00:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1636085100000|2021-11-05 04:05:00|1.96|0.56|1.96|0.56|1.96|0.56|1.95|0.55|0
1636085400000|2021-11-05 04:10:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636085700000|2021-11-05 04:15:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636086300000|2021-11-05 04:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1636086600000|2021-11-05 04:30:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1636086900000|2021-11-05 04:35:00|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1636087200000|2021-11-05 04:40:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636087500000|2021-11-05 04:45:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636087800000|2021-11-05 04:50:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1636088100000|2021-11-05 04:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.97|0.57|0
1636088400000|2021-11-05 05:00:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1636088700000|2021-11-05 05:05:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1636089000000|2021-11-05 05:10:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1636089300000|2021-11-05 05:15:00|1.95|0.55|1.96|0.56|1.96|0.56|1.95|0.55|0
1636089600000|2021-11-05 05:20:00|1.95|0.55|1.95|0.55|1.95|0.55|1.95|0.55|0
1636089900000|2021-11-05 05:25:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1636090200000|2021-11-05 05:30:00|1.97|0.57|1.96|0.56|1.97|0.57|1.96|0.56|0
1636090500000|2021-11-05 05:35:00|1.97|0.57|1.97|0.57|1.97|0.57|1.96|0.56|0
1636090800000|2021-11-05 05:40:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1636091100000|2021-11-05 05:45:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1636091400000|2021-11-05 05:50:00|2.04|0.64|2.04|0.64|2.05|0.65|2.04|0.64|0
1636091700000|2021-11-05 05:55:00|2.03|0.63|2.03|0.63|2.04|0.64|2.03|0.63|0
1636092000000|2021-11-05 06:00:00|2.02|0.62|2.03|0.63|2.05|0.65|2.01|0.61|0
1636092300000|2021-11-05 06:05:00|2.02|0.62|2.03|0.63|2.03|0.63|2.02|0.62|0
1636092600000|2021-11-05 06:10:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1636092900000|2021-11-05 06:15:00|2.03|0.63|2.04|0.64|2.04|0.64|2.03|0.63|0
1636093200000|2021-11-05 06:20:00|2.03|0.63|2.02|0.62|2.03|0.63|2.02|0.62|0
1636093500000|2021-11-05 06:25:00|2.01|0.61|2.01|0.61|2.02|0.62|2.01|0.61|0
1636093800000|2021-11-05 06:30:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1636094100000|2021-11-05 06:35:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1636094400000|2021-11-05 06:40:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1636094700000|2021-11-05 06:45:00|2.01|0.61|1.99|0.59|2.01|0.61|1.99|0.59|0
1636095000000|2021-11-05 06:50:00|1.98|0.58|2|0.6|2|0.6|1.98|0.58|0
1636095300000|2021-11-05 06:55:00|1.99|0.59|2.01|0.61|2.01|0.61|1.98|0.58|0
1636095600000|2021-11-05 07:00:00|2|0.6|1.98|0.58|2.01|0.61|1.97|0.57|0
1636095900000|2021-11-05 07:05:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1636096200000|2021-11-05 07:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1636096500000|2021-11-05 07:15:00|1.86|0.66|1.86|0.66|1.88|0.68|1.86|0.66|0
1636096800000|2021-11-05 07:20:00|1.87|0.67|1.87|0.67|1.88|0.68|1.86|0.66|0
1636097100000|2021-11-05 07:25:00|1.86|0.66|1.84|0.64|1.87|0.67|1.84|0.64|0
1636097400000|2021-11-05 07:30:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1636097700000|2021-11-05 07:35:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1636098000000|2021-11-05 07:40:00|1.81|0.61|1.83|0.63|1.83|0.63|1.8|0.6|0
1636098300000|2021-11-05 07:45:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1636098600000|2021-11-05 07:50:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1636098900000|2021-11-05 07:55:00|1.85|0.65|1.86|0.66|1.87|0.67|1.85|0.65|0
1636099200000|2021-11-05 08:00:00|1.87|0.67|1.91|0.71|1.91|0.71|1.86|0.66|0
1636099500000|2021-11-05 08:05:00|1.9|0.7|1.92|0.72|1.93|0.73|1.9|0.7|0
1636099800000|2021-11-05 08:10:00|1.93|0.73|1.97|0.77|1.98|0.78|1.88|0.68|0
1636100100000|2021-11-05 08:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.96|0.76|0
1636100400000|2021-11-05 08:20:00|1.96|0.76|1.99|0.79|1.99|0.79|1.96|0.76|0
1636100700000|2021-11-05 08:25:00|1.98|0.78|1.95|0.75|2|0.8|1.93|0.73|0
1636101000000|2021-11-05 08:30:00|1.96|0.76|1.95|0.75|1.96|0.76|1.93|0.73|0
1636101300000|2021-11-05 08:35:00|1.94|0.74|1.95|0.75|1.97|0.77|1.94|0.74|0
1636101600000|2021-11-05 08:40:00|1.94|0.74|1.95|0.75|1.96|0.76|1.93|0.73|0
1636101900000|2021-11-05 08:45:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1636102200000|2021-11-05 08:50:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1636102500000|2021-11-05 08:55:00|1.96|0.76|1.94|0.74|1.96|0.76|1.93|0.73|0
1636102800000|2021-11-05 09:00:00|1.95|0.75|2|0.8|2.01|0.81|1.95|0.75|0
1636103100000|2021-11-05 09:05:00|2.01|0.81|1.99|0.79|2.01|0.81|1.98|0.78|0
1636103400000|2021-11-05 09:10:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1636103700000|2021-11-05 09:15:00|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1636104000000|2021-11-05 09:20:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1636104300000|2021-11-05 09:25:00|2|0.8|2.03|0.83|2.05|0.85|2|0.8|0
1636104600000|2021-11-05 09:30:00|2.04|0.84|2.04|0.84|2.06|0.86|2.03|0.83|0
1636104900000|2021-11-05 09:35:00|2.03|0.83|2.06|0.86|2.07|0.87|2.02|0.82|0
1636105200000|2021-11-05 09:40:00|2.05|0.85|2.07|0.87|2.08|0.88|2.05|0.85|0
1636105500000|2021-11-05 09:45:00|2.08|0.88|2.11|0.91|2.12|0.92|2.07|0.87|0
1636105800000|2021-11-05 09:50:00|2.1|0.9|2.12|0.92|2.14|0.94|2.1|0.9|0
1636106100000|2021-11-05 09:55:00|2.13|0.93|2.15|0.95|2.16|0.96|2.12|0.92|0
1636106400000|2021-11-05 10:00:00|2.14|0.94|1.94|0.74|2.18|0.98|1.86|0.66|0
1636106700000|2021-11-05 10:05:00|1.93|0.73|1.95|0.75|1.95|0.75|1.93|0.73|0
1636107000000|2021-11-05 10:10:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1636107300000|2021-11-05 10:15:00|1.95|0.75|1.97|0.77|1.98|0.78|1.94|0.74|0
1636107600000|2021-11-05 10:20:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1636107900000|2021-11-05 10:25:00|1.99|0.79|1.97|0.77|2|0.8|1.97|0.77|0
1636108200000|2021-11-05 10:30:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1636108500000|2021-11-05 10:35:00|1.95|0.75|1.96|0.76|1.97|0.77|1.95|0.75|0
1636108800000|2021-11-05 10:40:00|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1636109100000|2021-11-05 10:45:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1636109400000|2021-11-05 10:50:00|1.97|0.77|1.99|0.79|2|0.8|1.96|0.76|0
1636109700000|2021-11-05 10:55:00|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1636110000000|2021-11-05 11:00:00|2|0.8|1.99|0.79|2.01|0.81|1.97|0.77|0
1636110300000|2021-11-05 11:05:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1636110600000|2021-11-05 11:10:00|2.01|0.81|1.97|0.77|2.05|0.85|1.96|0.76|0
1636110900000|2021-11-05 11:15:00|1.96|0.76|1.96|0.76|1.97|0.77|1.94|0.74|0
1636111200000|2021-11-05 11:20:00|1.94|0.74|1.92|0.72|1.96|0.76|1.92|0.72|0
1636111500000|2021-11-05 11:25:00|1.93|0.73|1.9|0.7|1.95|0.75|1.88|0.68|0
1636111800000|2021-11-05 11:30:00|1.89|0.69|1.93|0.73|1.95|0.75|1.89|0.69|0
1636112100000|2021-11-05 11:35:00|1.94|0.74|1.95|0.75|1.96|0.76|1.94|0.74|0
1636112400000|2021-11-05 11:40:00|1.96|0.76|1.97|0.77|1.97|0.77|1.94|0.74|0
1636112700000|2021-11-05 11:45:00|1.96|0.76|1.95|0.75|1.97|0.77|1.95|0.75|0
1636113000000|2021-11-05 11:50:00|1.94|0.74|1.95|0.75|1.95|0.75|1.94|0.74|0
1636113300000|2021-11-05 11:55:00|1.96|0.76|1.96|0.76|1.96|0.76|1.95|0.75|0
1636113600000|2021-11-05 12:00:00|1.97|0.77|1.95|0.75|1.98|0.78|1.94|0.74|0
1636113900000|2021-11-05 12:05:00|1.96|0.76|1.95|0.75|1.97|0.77|1.94|0.74|0
1636114200000|2021-11-05 12:10:00|1.94|0.74|1.96|0.76|1.98|0.78|1.94|0.74|0
1636114500000|2021-11-05 12:15:00|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1636114800000|2021-11-05 12:20:00|1.97|0.77|1.99|0.79|1.99|0.79|1.96|0.76|0
1636115100000|2021-11-05 12:25:00|1.98|0.78|1.98|0.78|2|0.8|1.97|0.77|0
1636115400000|2021-11-05 12:30:00|1.97|0.77|2.13|0.93|2.13|0.93|1.94|0.74|0
1636115700000|2021-11-05 12:35:00|2.14|0.94|1.91|0.71|2.28|1.08|1.91|0.71|0
1636116000000|2021-11-05 12:40:00|1.92|0.72|1.94|0.74|1.96|0.76|1.9|0.7|0
1636116300000|2021-11-05 12:45:00|1.93|0.73|1.98|0.78|1.98|0.78|1.9|0.7|0
1636116600000|2021-11-05 12:50:00|1.97|0.77|2.02|0.82|2.02|0.82|1.95|0.75|0
1636116900000|2021-11-05 12:55:00|2|0.8|2.08|0.88|2.1|0.9|1.98|0.78|0
1636117200000|2021-11-05 13:00:00|2.09|0.89|2.09|0.89|2.11|0.91|2.05|0.85|0
1636117500000|2021-11-05 13:05:00|2.08|0.88|2.1|0.9|2.1|0.9|2.08|0.88|0
1636117800000|2021-11-05 13:10:00|2.11|0.91|2.12|0.92|2.12|0.92|2.07|0.87|0
1636118100000|2021-11-05 13:15:00|2.11|0.91|2.12|0.92|2.14|0.94|2.11|0.91|0
1636118400000|2021-11-05 13:20:00|2.13|0.93|2.21|1.01|2.22|1.02|2.13|0.93|0
1636118700000|2021-11-05 13:25:00|2.2|1|2.2|1|2.23|1.03|2.18|0.98|0
1636119000000|2021-11-05 13:30:00|2.19|0.99|2.3|1.1|2.31|1.11|2.12|0.92|0
1636119300000|2021-11-05 13:35:00|2.31|1.11|2.46|1.26|2.51|1.31|2.31|1.11|0
1636119600000|2021-11-05 13:40:00|2.48|1.28|2.6|1.4|2.61|1.41|2.48|1.28|0
1636119900000|2021-11-05 13:45:00|2.62|1.42|2.49|1.29|2.63|1.43|2.44|1.24|0
1636120200000|2021-11-05 13:50:00|2.53|1.33|2.47|1.27|2.53|1.33|2.45|1.25|0
1636120500000|2021-11-05 13:55:00|2.46|1.26|2.58|1.38|2.58|1.38|2.45|1.25|0
1636120800000|2021-11-05 14:00:00|2.57|1.37|2.7|1.5|2.72|1.52|2.55|1.35|0
1636121100000|2021-11-05 14:05:00|2.72|1.52|3.16|1.96|3.37|2.17|2.49|1.29|0
1636121400000|2021-11-05 14:10:00|3.17|1.97|3.78|2.58|3.8|2.6|3.13|1.93|0
1636121700000|2021-11-05 14:15:00|3.77|2.57|3.74|2.54|3.84|2.64|3.72|2.52|0
1636122000000|2021-11-05 14:20:00|3.73|2.53|3.66|2.46|3.74|2.54|3.66|2.46|0
1636122300000|2021-11-05 14:25:00|3.67|2.47|3.61|2.41|3.67|2.47|3.54|2.34|0
1636122600000|2021-11-05 14:30:00|3.62|2.42|4.17|2.97|4.25|3.05|3.62|2.42|0
1636122900000|2021-11-05 14:35:00|4.19|2.99|4.24|3.04|4.34|3.14|4.17|2.97|0
1636123200000|2021-11-05 14:40:00|4.25|3.05|4.29|3.09|4.33|3.13|4.19|2.99|0
1636123500000|2021-11-05 14:45:00|4.3|3.1|4.27|3.07|4.36|3.16|4.27|3.07|0
1636123800000|2021-11-05 14:50:00|4.29|3.09|4.3|3.1|4.34|3.14|4.26|3.06|0
1636124100000|2021-11-05 14:55:00|4.29|3.09|4.23|3.03|4.32|3.12|4.16|2.96|0
1636124400000|2021-11-05 15:00:00|4.25|3.05|4.19|2.99|4.31|3.11|4.19|2.99|0
1636124700000|2021-11-05 15:05:00|4.21|3.01|4.27|3.07|4.29|3.09|4.21|3.01|0
1636125000000|2021-11-05 15:10:00|4.28|3.08|4.24|3.04|4.35|3.15|4.24|3.04|0
1636125300000|2021-11-05 15:15:00|4.23|3.03|4.19|2.99|4.26|3.06|4.17|2.97|0
1636125600000|2021-11-05 15:20:00|4.18|2.98|4.14|2.94|4.22|3.02|4.12|2.92|0
1636125900000|2021-11-05 15:25:00|4.13|2.93|3.99|2.79|4.15|2.95|3.98|2.78|0
1636126200000|2021-11-05 15:30:00|3.98|2.78|4.08|2.88|4.13|2.93|3.98|2.78|0
1636126500000|2021-11-05 15:35:00|4.09|2.89|4.11|2.91|4.14|2.94|4|2.8|0
1636126800000|2021-11-05 15:40:00|4.13|2.93|4.04|2.84|4.13|2.93|3.99|2.79|0
1636127100000|2021-11-05 15:45:00|4.02|2.82|4.15|2.95|4.2|3|3.97|2.77|0
1636127400000|2021-11-05 15:50:00|4.14|2.94|3.98|2.78|4.15|2.95|3.93|2.73|0
1636127700000|2021-11-05 15:55:00|3.99|2.79|3.85|2.65|4.03|2.83|3.85|2.65|0
1636128000000|2021-11-05 16:00:00|3.82|2.62|3.95|2.75|3.99|2.79|3.81|2.61|0
1636128300000|2021-11-05 16:05:00|3.96|2.76|3.92|2.72|3.98|2.78|3.86|2.66|0
1636128600000|2021-11-05 16:10:00|3.93|2.73|3.88|2.68|3.98|2.78|3.82|2.62|0
1636128900000|2021-11-05 16:15:00|3.89|2.69|3.9|2.7|3.93|2.73|3.85|2.65|0
1636129200000|2021-11-05 16:20:00|3.91|2.71|3.9|2.7|3.96|2.76|3.89|2.69|0
1636129500000|2021-11-05 16:25:00|3.89|2.69|4.71|3.51|4.73|3.53|3.86|2.66|0
1636129800000|2021-11-05 16:30:00|4.69|3.49|4.76|3.56|4.77|3.57|4.69|3.49|0
1636130100000|2021-11-05 16:35:00|4.75|3.55|4.66|3.46|4.79|3.59|4.56|3.36|0
1636130400000|2021-11-05 16:40:00|4.68|3.48|4.54|3.34|4.68|3.48|4.53|3.33|0
1636130700000|2021-11-05 16:45:00|4.53|3.33|4.46|3.26|4.53|3.33|4.44|3.24|0
1636131000000|2021-11-05 16:50:00|4.48|3.28|4.49|3.29|4.54|3.34|4.37|3.17|0
1636131300000|2021-11-05 16:55:00|4.5|3.3|4.38|3.18|4.51|3.31|4.31|3.11|0
1636131600000|2021-11-05 17:00:00|4.4|3.2|4.45|3.25|4.47|3.27|4.31|3.11|0
1636131900000|2021-11-05 17:05:00|4.43|3.23|4.17|2.97|4.46|3.26|4.17|2.97|0
1636132200000|2021-11-05 17:10:00|4.18|2.98|4.05|2.85|4.22|3.02|3.99|2.79|0
1636132500000|2021-11-05 17:15:00|4.04|2.84|4.04|2.84|4.63|3.43|3.94|2.74|0
1636132800000|2021-11-05 17:20:00|4.05|2.85|3.85|2.65|4.05|2.85|3.85|2.65|0
1636133100000|2021-11-05 17:25:00|3.84|2.64|4.25|3.05|4.57|3.37|3.54|2.34|0
1636133400000|2021-11-05 17:30:00|4.26|3.06|4.4|3.2|4.57|3.37|4.25|3.05|0
1636133700000|2021-11-05 17:35:00|4.39|3.19|4.09|2.89|4.42|3.22|4.04|2.84|0
1636134000000|2021-11-05 17:40:00|4.07|2.87|4.21|3.01|4.21|3.01|4|2.8|0
1636134300000|2021-11-05 17:45:00|4.22|3.02|4.19|2.99|4.23|3.03|4.04|2.84|0
1636134600000|2021-11-05 17:50:00|4.17|2.97|4.41|3.21|4.43|3.23|4.16|2.96|0
1636134900000|2021-11-05 17:55:00|4.4|3.2|4.55|3.35|4.55|3.35|4.3|3.1|0
1636135200000|2021-11-05 18:00:00|4.53|3.33|4.59|3.39|4.61|3.41|4.44|3.24|0
1636135500000|2021-11-05 18:05:00|4.58|3.38|4.7|3.5|4.78|3.58|4.58|3.38|0
1636135800000|2021-11-05 18:10:00|4.68|3.48|4.78|3.58|4.81|3.61|4.63|3.43|0
1636136100000|2021-11-05 18:15:00|4.76|3.56|4.33|3.13|4.79|3.59|4.13|2.93|0
1636136400000|2021-11-05 18:20:00|4.32|3.12|4.1|2.9|4.36|3.16|4.1|2.9|0
1636136700000|2021-11-05 18:25:00|4.11|2.91|4.32|3.12|4.32|3.12|4.08|2.88|0
1636137000000|2021-11-05 18:30:00|4.3|3.1|4.28|3.08|4.33|3.13|4.23|3.03|0
1636137300000|2021-11-05 18:35:00|4.29|3.09|4.29|3.09|4.33|3.13|4.14|2.94|0
1636137600000|2021-11-05 18:40:00|4.3|3.1|4.28|3.08|4.33|3.13|4.22|3.02|0
1636137900000|2021-11-05 18:45:00|4.26|3.06|4.31|3.11|4.38|3.18|4.26|3.06|0
1636138200000|2021-11-05 18:50:00|4.33|3.13|4.36|3.16|4.38|3.18|4.25|3.05|0
1636138500000|2021-11-05 18:55:00|4.38|3.18|4.32|3.12|4.38|3.18|4.27|3.07|0
1636138800000|2021-11-05 19:00:00|4.37|3.17|4.07|2.87|4.37|3.17|3.99|2.79|0
1636139100000|2021-11-05 19:05:00|4.06|2.86|4.22|3.02|4.25|3.05|4|2.8|0
1636139400000|2021-11-05 19:10:00|4.24|3.04|4.3|3.1|4.3|3.1|4.17|2.97|0
1636139700000|2021-11-05 19:15:00|4.28|3.08|4.25|3.05|4.3|3.1|4.17|2.97|0
1636140000000|2021-11-05 19:20:00|4.23|3.03|4.17|2.97|4.25|3.05|4.1|2.9|0
1636140300000|2021-11-05 19:25:00|4.15|2.95|4.11|2.91|4.16|2.96|4.03|2.83|0
1636140600000|2021-11-05 19:30:00|4.14|2.94|4.38|3.18|4.38|3.18|4.08|2.88|0
1636140900000|2021-11-05 19:35:00|4.39|3.19|4.48|3.28|4.56|3.36|4.38|3.18|0
1636141200000|2021-11-05 19:40:00|4.5|3.3|4.24|3.04|4.5|3.3|4.21|3.01|0
1636141500000|2021-11-05 19:45:00|4.23|3.03|4.18|2.98|4.39|3.19|4.16|2.96|0
1636141800000|2021-11-05 19:50:00|4.2|3|4.17|2.97|4.37|3.17|4.14|2.94|0
1636142100000|2021-11-05 19:55:00|4.14|2.94|4.22|3.02|4.29|3.09|4.12|2.92|0
1636142400000|2021-11-05 20:00:00|4.24|3.04|4.15|2.95|4.24|3.04|4.02|2.82|0
1636142700000|2021-11-05 20:05:00|4.17|2.97|4.08|2.88|4.17|2.97|4.05|2.85|0
1636143000000|2021-11-05 20:10:00|4.07|2.87|3.82|2.62|4.07|2.87|3.8|2.6|0
1636358700000|2021-11-08 08:05:00|3.83|2.63|3.75|2.55|3.83|2.63|3.73|2.53|0
1636359000000|2021-11-08 08:10:00|3.74|2.54|3.82|2.62|3.83|2.63|3.71|2.51|0
1636359300000|2021-11-08 08:15:00|3.8|2.6|3.82|2.62|3.93|2.73|3.8|2.6|0
1636359600000|2021-11-08 08:20:00|3.8|2.6|3.77|2.57|3.8|2.6|3.74|2.54|0
1636359900000|2021-11-08 08:25:00|3.76|2.56|3.73|2.53|3.8|2.6|3.71|2.51|0
1636360200000|2021-11-08 08:30:00|3.74|2.54|3.72|2.52|3.75|2.55|3.7|2.5|0
1636360500000|2021-11-08 08:35:00|3.73|2.53|3.75|2.55|3.81|2.61|3.71|2.51|0
1636360800000|2021-11-08 08:40:00|3.76|2.56|3.82|2.62|3.82|2.62|3.73|2.53|0
1636361100000|2021-11-08 08:45:00|3.83|2.63|3.83|2.63|3.83|2.63|3.77|2.57|0
1636361400000|2021-11-08 08:50:00|3.84|2.64|3.92|2.72|3.92|2.72|3.81|2.61|0
1636361700000|2021-11-08 08:55:00|3.94|2.74|3.92|2.72|3.96|2.76|3.88|2.68|0
1636362000000|2021-11-08 09:00:00|3.93|2.73|4.02|2.82|4.04|2.84|3.89|2.69|0
1636362300000|2021-11-08 09:05:00|4.01|2.81|3.97|2.77|4.01|2.81|3.95|2.75|0
1636362600000|2021-11-08 09:10:00|3.96|2.76|4.05|2.85|4.08|2.88|3.96|2.76|0
1636362900000|2021-11-08 09:15:00|4.07|2.87|4.04|2.84|4.07|2.87|4.01|2.81|0
1636363200000|2021-11-08 09:20:00|4.05|2.85|4.09|2.89|4.09|2.89|4.05|2.85|0
1636363500000|2021-11-08 09:25:00|4.1|2.9|4.06|2.86|4.1|2.9|4.06|2.86|0
1636363800000|2021-11-08 09:30:00|4.05|2.85|4.07|2.87|4.11|2.91|4.05|2.85|0
1636364100000|2021-11-08 09:35:00|4.06|2.86|3.9|2.7|4.06|2.86|3.85|2.65|0
1636364400000|2021-11-08 09:40:00|3.89|2.69|3.85|2.65|3.89|2.69|3.83|2.63|0
1636364700000|2021-11-08 09:45:00|3.86|2.66|3.86|2.66|3.88|2.68|3.83|2.63|0
1636365000000|2021-11-08 09:50:00|3.85|2.65|3.84|2.64|3.86|2.66|3.82|2.62|0
1636365300000|2021-11-08 09:55:00|3.85|2.65|3.84|2.64|3.87|2.67|3.82|2.62|0
1636365600000|2021-11-08 10:00:00|3.83|2.63|3.83|2.63|3.85|2.65|3.82|2.62|0
1636365900000|2021-11-08 10:05:00|3.84|2.64|3.79|2.59|3.84|2.64|3.78|2.58|0
1636366200000|2021-11-08 10:10:00|3.78|2.58|3.8|2.6|3.81|2.61|3.77|2.57|0
1636366500000|2021-11-08 10:15:00|3.81|2.61|3.85|2.65|3.85|2.65|3.8|2.6|0
1636366800000|2021-11-08 10:20:00|3.86|2.66|3.87|2.67|3.87|2.67|3.82|2.62|0
1636367100000|2021-11-08 10:25:00|3.86|2.66|3.94|2.74|3.95|2.75|3.86|2.66|0
1636367400000|2021-11-08 10:30:00|3.93|2.73|3.91|2.71|3.94|2.74|3.9|2.7|0
1636367700000|2021-11-08 10:35:00|3.9|2.7|3.96|2.76|3.97|2.77|3.9|2.7|0
1636368000000|2021-11-08 10:40:00|3.97|2.77|3.89|2.69|3.97|2.77|3.89|2.69|0
1636368300000|2021-11-08 10:45:00|3.9|2.7|3.83|2.63|3.91|2.71|3.83|2.63|0
1636368600000|2021-11-08 10:50:00|3.84|2.64|3.87|2.67|3.87|2.67|3.83|2.63|0
1636368900000|2021-11-08 10:55:00|3.85|2.65|3.89|2.69|3.9|2.7|3.85|2.65|0
1636369200000|2021-11-08 11:00:00|3.9|2.7|3.9|2.7|3.92|2.72|3.9|2.7|0
1636369500000|2021-11-08 11:05:00|3.91|2.71|3.91|2.71|3.93|2.73|3.9|2.7|0
1636369800000|2021-11-08 11:10:00|3.9|2.7|3.87|2.67|3.91|2.71|3.86|2.66|0
1636370100000|2021-11-08 11:15:00|3.89|2.69|3.9|2.7|3.92|2.72|3.87|2.67|0
1636370400000|2021-11-08 11:20:00|3.91|2.71|3.85|2.65|3.93|2.73|3.85|2.65|0
1636370700000|2021-11-08 11:25:00|3.86|2.66|3.91|2.71|3.92|2.72|3.86|2.66|0
1636371000000|2021-11-08 11:30:00|3.92|2.72|3.76|2.56|3.92|2.72|3.75|2.55|0
1636371300000|2021-11-08 11:35:00|3.77|2.57|3.78|2.58|3.8|2.6|3.76|2.56|0
1636371600000|2021-11-08 11:40:00|3.79|2.59|3.8|2.6|3.81|2.61|3.78|2.58|0
1636371900000|2021-11-08 11:45:00|3.81|2.61|3.79|2.59|3.81|2.61|3.78|2.58|0
1636372200000|2021-11-08 11:50:00|3.8|2.6|3.79|2.59|3.81|2.61|3.78|2.58|0
1636372500000|2021-11-08 11:55:00|3.78|2.58|3.79|2.59|3.8|2.6|3.78|2.58|0
1636372800000|2021-11-08 12:00:00|3.78|2.58|3.73|2.53|3.79|2.59|3.68|2.48|0
1636373100000|2021-11-08 12:05:00|3.74|2.54|3.7|2.5|3.74|2.54|3.7|2.5|0
1636373400000|2021-11-08 12:10:00|3.69|2.49|3.74|2.54|3.74|2.54|3.69|2.49|0
1636373700000|2021-11-08 12:15:00|3.75|2.55|3.75|2.55|3.77|2.57|3.75|2.55|0
1636374000000|2021-11-08 12:20:00|3.76|2.56|3.73|2.53|3.76|2.56|3.73|2.53|0
1636374300000|2021-11-08 12:25:00|3.74|2.54|3.74|2.54|3.75|2.55|3.72|2.52|0
1636374600000|2021-11-08 12:30:00|3.77|2.57|3.75|2.55|3.79|2.59|3.74|2.54|0
1636374900000|2021-11-08 12:35:00|3.76|2.56|3.76|2.56|3.78|2.58|3.76|2.56|0
1636375200000|2021-11-08 12:40:00|3.77|2.57|3.72|2.52|3.77|2.57|3.7|2.5|0
1636375500000|2021-11-08 12:45:00|3.71|2.51|3.69|2.49|3.73|2.53|3.67|2.47|0
1636375800000|2021-11-08 12:50:00|3.68|2.48|3.69|2.49|3.7|2.5|3.67|2.47|0
1636376100000|2021-11-08 12:55:00|3.7|2.5|3.69|2.49|3.7|2.5|3.66|2.46|0
1636376400000|2021-11-08 13:00:00|3.7|2.5|3.73|2.53|3.73|2.53|3.69|2.49|0
1636376700000|2021-11-08 13:05:00|3.72|2.52|3.78|2.58|3.81|2.61|3.71|2.51|0
1636377000000|2021-11-08 13:10:00|3.79|2.59|3.8|2.6|3.8|2.6|3.75|2.55|0
1636377300000|2021-11-08 13:15:00|3.81|2.61|3.8|2.6|3.81|2.61|3.79|2.59|0
1636377600000|2021-11-08 13:20:00|3.81|2.61|3.84|2.64|3.86|2.66|3.8|2.6|0
1636377900000|2021-11-08 13:25:00|3.86|2.66|3.88|2.68|3.9|2.7|3.84|2.64|0
1636378200000|2021-11-08 13:30:00|3.89|2.69|3.88|2.68|3.89|2.69|3.84|2.64|0
1636378500000|2021-11-08 13:35:00|3.87|2.67|3.93|2.73|3.95|2.75|3.87|2.67|0
1636378800000|2021-11-08 13:40:00|3.95|2.75|3.96|2.76|3.97|2.77|3.9|2.7|0
1636379100000|2021-11-08 13:45:00|3.95|2.75|3.95|2.75|3.97|2.77|3.93|2.73|0
1636379400000|2021-11-08 13:50:00|3.96|2.76|3.98|2.78|3.99|2.79|3.96|2.76|0
1636379700000|2021-11-08 13:55:00|3.99|2.79|4.04|2.84|4.04|2.84|3.99|2.79|0
1636380000000|2021-11-08 14:00:00|4.03|2.83|4.01|2.81|4.05|2.85|3.99|2.79|0
1636380300000|2021-11-08 14:05:00|4.03|2.83|4.04|2.84|4.05|2.85|4|2.8|0
1636380600000|2021-11-08 14:10:00|4.05|2.85|4.15|2.95|4.15|2.95|4.04|2.84|0
1636380900000|2021-11-08 14:15:00|4.13|2.93|4.12|2.92|4.15|2.95|4.07|2.87|0
1636381200000|2021-11-08 14:20:00|4.13|2.93|4.23|3.03|4.25|3.05|4.11|2.91|0
1636381500000|2021-11-08 14:25:00|4.22|3.02|4.13|2.93|4.22|3.02|4.12|2.92|0
1636381800000|2021-11-08 14:30:00|4.12|2.92|3.83|2.63|4.7|3.5|3.83|2.63|0
1636382100000|2021-11-08 14:35:00|4.27|3.07|3.98|2.78|4.4|3.2|3.95|2.75|0
1636382400000|2021-11-08 14:40:00|4.01|2.81|4.07|2.87|4.17|2.97|3.98|2.78|0
1636382700000|2021-11-08 14:45:00|4.1|2.9|4.1|2.9|4.13|2.93|3.94|2.74|0
1636383000000|2021-11-08 14:50:00|4.12|2.92|4.02|2.82|4.17|2.97|3.95|2.75|0
1636383300000|2021-11-08 14:55:00|4.01|2.81|4.02|2.82|4.02|2.82|3.82|2.62|0
1636383600000|2021-11-08 15:00:00|4.03|2.83|3.91|2.71|4.14|2.94|3.83|2.63|0
1636383900000|2021-11-08 15:05:00|3.92|2.72|3.97|2.77|4.08|2.88|3.91|2.71|0
1636384200000|2021-11-08 15:10:00|3.96|2.76|4.11|2.91|4.16|2.96|3.96|2.76|0
1636384500000|2021-11-08 15:15:00|4.1|2.9|4.22|3.02|4.26|3.06|4.1|2.9|0
1636384800000|2021-11-08 15:20:00|4.24|3.04|4.25|3.05|4.33|3.13|4.24|3.04|0
1636385100000|2021-11-08 15:25:00|4.24|3.04|4.15|2.95|4.34|3.14|4.15|2.95|0
1636385400000|2021-11-08 15:30:00|4.16|2.96|4.2|3|4.3|3.1|4.07|2.87|0
1636385700000|2021-11-08 15:35:00|4.21|3.01|4.02|2.82|4.27|3.07|4.01|2.81|0
1636386000000|2021-11-08 15:40:00|4.04|2.84|3.95|2.75|4.07|2.87|3.79|2.59|0
1636386300000|2021-11-08 15:45:00|3.94|2.74|4.18|2.98|4.18|2.98|3.92|2.72|0
1636386600000|2021-11-08 15:50:00|4.17|2.97|4.07|2.87|4.17|2.97|4.05|2.85|0
1636386900000|2021-11-08 15:55:00|4.06|2.86|3.97|2.77|4.07|2.87|3.97|2.77|0
1636387200000|2021-11-08 16:00:00|3.99|2.79|4.03|2.83|4.08|2.88|3.91|2.71|0
1636387500000|2021-11-08 16:05:00|4.02|2.82|3.91|2.71|4.02|2.82|3.83|2.63|0
1636387800000|2021-11-08 16:10:00|3.9|2.7|3.82|2.62|3.94|2.74|3.81|2.61|0
1636388100000|2021-11-08 16:15:00|3.83|2.63|3.98|2.78|3.99|2.79|3.79|2.59|0
1636388400000|2021-11-08 16:20:00|3.97|2.77|3.98|2.78|4.05|2.85|3.94|2.74|0
1636388700000|2021-11-08 16:25:00|3.99|2.79|4.16|2.96|4.31|3.11|3.99|2.79|0
1636389000000|2021-11-08 16:30:00|4.2|3|4.11|2.91|4.22|3.02|4.08|2.88|0
1636389300000|2021-11-08 16:35:00|4.12|2.92|4.04|2.84|4.17|2.97|4.01|2.81|0
1636389600000|2021-11-08 16:40:00|4.05|2.85|3.98|2.78|4.06|2.86|3.98|2.78|0
1636389900000|2021-11-08 16:45:00|3.97|2.77|3.94|2.74|4.04|2.84|3.94|2.74|0
1636390200000|2021-11-08 16:50:00|3.95|2.75|3.94|2.74|3.96|2.76|3.86|2.66|0
1636390500000|2021-11-08 16:55:00|3.93|2.73|3.87|2.67|3.93|2.73|3.83|2.63|0
1636390800000|2021-11-08 17:00:00|3.86|2.66|3.69|2.49|3.92|2.72|3.69|2.49|0
1636391100000|2021-11-08 17:05:00|3.71|2.51|4.35|3.15|4.45|3.25|3.71|2.51|0
1636391400000|2021-11-08 17:10:00|4.36|3.16|4.29|3.09|4.41|3.21|4.29|3.09|0
1636391700000|2021-11-08 17:15:00|4.3|3.1|4.59|3.39|4.62|3.42|4.25|3.05|0
1636392000000|2021-11-08 17:20:00|4.6|3.4|4.58|3.38|4.64|3.44|4.53|3.33|0
1636392300000|2021-11-08 17:25:00|4.6|3.4|4.58|3.38|4.64|3.44|4.56|3.36|0
1636392600000|2021-11-08 17:30:00|4.6|3.4|4.66|3.46|4.69|3.49|4.49|3.29|0
1636392900000|2021-11-08 17:35:00|4.68|3.48|4.49|3.29|4.68|3.48|4.49|3.29|0
1636393200000|2021-11-08 17:40:00|4.48|3.28|4.58|3.38|4.61|3.41|4.48|3.28|0
1636393500000|2021-11-08 17:45:00|4.59|3.39|4.55|3.35|4.65|3.45|4.53|3.33|0
1636393800000|2021-11-08 17:50:00|4.54|3.34|4.5|3.3|4.55|3.35|4.48|3.28|0
1636394100000|2021-11-08 17:55:00|4.51|3.31|4.59|3.39|4.59|3.39|4.4|3.2|0
1636394400000|2021-11-08 18:00:00|4.6|3.4|4.55|3.35|4.6|3.4|4.51|3.31|0
1636394700000|2021-11-08 18:05:00|4.58|3.38|4.55|3.35|4.62|3.42|4.54|3.34|0
1636395000000|2021-11-08 18:10:00|4.56|3.36|4.67|3.47|4.75|3.55|4.52|3.32|0
1636395300000|2021-11-08 18:15:00|4.65|3.45|4.69|3.49|4.71|3.51|4.6|3.4|0
1636395600000|2021-11-08 18:20:00|4.71|3.51|4.75|3.55|4.77|3.57|4.69|3.49|0
1636395900000|2021-11-08 18:25:00|4.76|3.56|4.72|3.52|4.79|3.59|4.71|3.51|0
1636396200000|2021-11-08 18:30:00|4.71|3.51|4.64|3.44|4.76|3.56|4.64|3.44|0
1636396500000|2021-11-08 18:35:00|4.65|3.45|4.69|3.49|4.72|3.52|4.61|3.41|0
1636396800000|2021-11-08 18:40:00|4.68|3.48|4.73|3.53|4.74|3.54|4.66|3.46|0
1636397100000|2021-11-08 18:45:00|4.72|3.52|4.74|3.54|4.78|3.58|4.68|3.48|0
1636397400000|2021-11-08 18:50:00|4.73|3.53|4.8|3.6|4.81|3.61|4.73|3.53|0
1636397700000|2021-11-08 18:55:00|4.78|3.58|4.81|3.61|4.85|3.65|4.78|3.58|0
1636398000000|2021-11-08 19:00:00|4.8|3.6|4.93|3.73|4.95|3.75|4.8|3.6|0
1636398300000|2021-11-08 19:05:00|4.92|3.72|4.95|3.75|4.99|3.79|4.88|3.68|0
1636398600000|2021-11-08 19:10:00|4.96|3.76|4.88|3.68|4.96|3.76|4.86|3.66|0
1636398900000|2021-11-08 19:15:00|4.89|3.69|4.98|3.78|5.03|3.83|4.88|3.68|0
1636399200000|2021-11-08 19:20:00|5|3.8|4.83|3.63|5|3.8|4.78|3.58|0
1636399500000|2021-11-08 19:25:00|4.82|3.62|4.76|3.56|4.82|3.62|4.74|3.54|0
1636399800000|2021-11-08 19:30:00|4.75|3.55|4.89|3.69|4.96|3.76|4.75|3.55|0
1636400100000|2021-11-08 19:35:00|4.87|3.67|4.89|3.69|4.89|3.69|4.83|3.63|0
1636400400000|2021-11-08 19:40:00|4.9|3.7|4.94|3.74|4.95|3.75|4.87|3.67|0
1636400700000|2021-11-08 19:45:00|4.93|3.73|4.94|3.74|5|3.8|4.91|3.71|0
1636401000000|2021-11-08 19:50:00|4.95|3.75|4.88|3.68|4.97|3.77|4.88|3.68|0
1636401300000|2021-11-08 19:55:00|4.9|3.7|5.04|3.84|5.04|3.84|4.88|3.68|0
1636401600000|2021-11-08 20:00:00|5.02|3.82|5.01|3.81|5.04|3.84|4.94|3.74|0
1636401900000|2021-11-08 20:05:00|5.02|3.82|3.89|2.69|5.04|3.84|3.54|2.34|0
1636402200000|2021-11-08 20:10:00|3.88|2.68|3.87|2.67|3.91|2.71|3.79|2.59|0
1636402500000|2021-11-08 20:15:00|3.88|2.68|3.86|2.66|3.89|2.69|3.82|2.62|0
1636402800000|2021-11-08 20:20:00|3.87|2.67|3.84|2.64|3.94|2.74|3.83|2.63|0
1636403100000|2021-11-08 20:25:00|3.86|2.66|3.78|2.58|3.86|2.66|3.7|2.5|0
1636403400000|2021-11-08 20:30:00|3.77|2.57|3.81|2.61|3.83|2.63|3.73|2.53|0
1636403700000|2021-11-08 20:35:00|3.8|2.6|3.84|2.64|3.88|2.68|3.79|2.59|0
1636404000000|2021-11-08 20:40:00|3.83|2.63|3.65|2.45|3.83|2.63|3.65|2.45|0
1636404300000|2021-11-08 20:45:00|3.66|2.46|3.54|2.34|3.66|2.46|3.53|2.33|0
1636404600000|2021-11-08 20:50:00|3.64|2.44|3.79|2.59|3.84|2.64|3.62|2.42|0
1636404900000|2021-11-08 20:55:00|3.81|2.61|3.7|2.5|3.82|2.62|3.67|2.47|0
1636405200000|2021-11-08 21:00:00|3.67|2.47|3.53|2.33|3.75|2.55|3.49|2.29|0
1636405500000|2021-11-08 21:05:00|3.55|2.35|3.57|2.37|3.58|2.38|3.53|2.33|0
1636405800000|2021-11-08 21:10:00|3.58|2.38|3.64|2.44|3.66|2.46|3.55|2.35|0
1636406100000|2021-11-08 21:15:00|3.69|2.29|3.64|2.24|3.69|2.29|3.64|2.24|0
1636406400000|2021-11-08 21:20:00|3.63|2.23|3.66|2.26|3.67|2.27|3.63|2.23|0
1636406700000|2021-11-08 21:25:00|3.65|2.25|3.64|2.24|3.68|2.28|3.64|2.24|0
1636407000000|2021-11-08 21:30:00|3.65|2.25|3.67|2.27|3.7|2.3|3.64|2.24|0
1636407300000|2021-11-08 21:35:00|3.66|2.26|3.65|2.25|3.66|2.26|3.64|2.24|0
1636407600000|2021-11-08 21:40:00|3.66|2.26|3.68|2.28|3.7|2.3|3.66|2.26|0
1636407900000|2021-11-08 21:45:00|3.69|2.29|3.67|2.27|3.7|2.3|3.65|2.25|0
1636408200000|2021-11-08 21:50:00|3.68|2.28|3.71|2.31|3.72|2.32|3.68|2.28|0
1636408500000|2021-11-08 21:55:00|3.7|2.3|3.69|2.29|3.72|2.32|3.67|2.27|0
1636408800000|2021-11-08 22:00:00|3.68|2.28|3.68|2.28|3.69|2.29|3.68|2.28|0
1636409100000|2021-11-08 22:05:00|3.67|2.27|3.66|2.26|3.7|2.3|3.66|2.26|0
1636409400000|2021-11-08 22:10:00|3.67|2.27|3.66|2.26|3.67|2.27|3.66|2.26|0
1636410300000|2021-11-08 22:25:00|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1636410600000|2021-11-08 22:30:00|3.65|2.25|3.66|2.26|3.66|2.26|3.64|2.24|0
1636410900000|2021-11-08 22:35:00|3.65|2.25|3.65|2.25|3.66|2.26|3.65|2.25|0
1636411800000|2021-11-08 22:50:00|3.64|2.24|3.63|2.23|3.64|2.24|3.63|2.23|0
1636412100000|2021-11-08 22:55:00|3.64|2.24|3.64|2.24|3.64|2.24|3.63|2.23|0
1636412400000|2021-11-08 23:00:00|3.65|2.25|3.64|2.24|3.69|2.29|3.6|2.2|0
1636412700000|2021-11-08 23:05:00|3.63|2.23|3.64|2.24|3.64|2.24|3.62|2.22|0
1636413000000|2021-11-08 23:10:00|3.65|2.25|3.57|2.17|3.65|2.25|3.56|2.16|0
1636413300000|2021-11-08 23:15:00|3.58|2.18|3.51|2.11|3.59|2.19|3.51|2.11|0
1636413600000|2021-11-08 23:20:00|3.52|2.12|3.53|2.13|3.54|2.14|3.51|2.11|0
1636413900000|2021-11-08 23:25:00|3.54|2.14|3.6|2.2|3.61|2.21|3.54|2.14|0
1636414200000|2021-11-08 23:30:00|3.61|2.21|3.6|2.2|3.61|2.21|3.57|2.17|0
1636414500000|2021-11-08 23:35:00|3.59|2.19|3.59|2.19|3.62|2.22|3.58|2.18|0
1636414800000|2021-11-08 23:40:00|3.6|2.2|3.62|2.22|3.64|2.24|3.6|2.2|0
1636415100000|2021-11-08 23:45:00|3.61|2.21|3.57|2.17|3.66|2.26|3.57|2.17|0
1636415400000|2021-11-08 23:50:00|3.56|2.16|3.54|2.14|3.58|2.18|3.53|2.13|0
1636415700000|2021-11-08 23:55:00|3.53|2.13|3.54|2.14|3.57|2.17|3.52|2.12|0
1636416000000|2021-11-09 00:00:00|3.52|2.12|3.53|2.13|3.56|2.16|3.49|2.09|0
1636416300000|2021-11-09 00:05:00|3.54|2.14|3.56|2.16|3.59|2.19|3.54|2.14|0
1636416600000|2021-11-09 00:10:00|3.57|2.17|3.51|2.11|3.57|2.17|3.51|2.11|0
1636416900000|2021-11-09 00:15:00|3.5|2.1|3.4|2|3.5|2.1|3.4|2|0
1636417200000|2021-11-09 00:20:00|3.41|2.01|3.44|2.04|3.45|2.05|3.41|2.01|0
1636417500000|2021-11-09 00:25:00|3.43|2.03|3.34|1.94|3.43|2.03|3.33|1.93|0
1636417800000|2021-11-09 00:30:00|3.35|1.95|3.31|1.91|3.37|1.97|3.3|1.9|0
1636418100000|2021-11-09 00:35:00|3.32|1.92|3.32|1.92|3.36|1.96|3.29|1.89|0
1636418400000|2021-11-09 00:40:00|3.34|1.94|3.32|1.92|3.35|1.95|3.31|1.91|0
1636418700000|2021-11-09 00:45:00|3.33|1.93|3.34|1.94|3.34|1.94|3.31|1.91|0
1636419000000|2021-11-09 00:50:00|3.33|1.93|3.32|1.92|3.33|1.93|3.3|1.9|0
1636419300000|2021-11-09 00:55:00|3.31|1.91|3.29|1.89|3.31|1.91|3.26|1.86|0
1636419600000|2021-11-09 01:00:00|3.28|1.88|3.26|1.86|3.31|1.91|3.25|1.85|0
1636419900000|2021-11-09 01:05:00|3.27|1.87|3.27|1.87|3.28|1.88|3.25|1.85|0
1636420200000|2021-11-09 01:10:00|3.28|1.88|3.3|1.9|3.3|1.9|3.27|1.87|0
1636420500000|2021-11-09 01:15:00|3.31|1.91|3.32|1.92|3.33|1.93|3.29|1.89|0
1636420800000|2021-11-09 01:20:00|3.33|1.93|3.32|1.92|3.33|1.93|3.29|1.89|0
1636421100000|2021-11-09 01:25:00|3.31|1.91|3.29|1.89|3.31|1.91|3.28|1.88|0
1636421400000|2021-11-09 01:30:00|3.28|1.88|3.25|1.85|3.29|1.89|3.23|1.83|0
1636421700000|2021-11-09 01:35:00|3.24|1.84|3.26|1.86|3.27|1.87|3.21|1.81|0
1636422000000|2021-11-09 01:40:00|3.27|1.87|3.24|1.84|3.27|1.87|3.23|1.83|0
1636422300000|2021-11-09 01:45:00|3.23|1.83|3.26|1.86|3.28|1.88|3.22|1.82|0
1636422600000|2021-11-09 01:50:00|3.25|1.85|3.28|1.88|3.29|1.89|3.25|1.85|0
1636422900000|2021-11-09 01:55:00|3.27|1.87|3.26|1.86|3.29|1.89|3.22|1.82|0
1636423200000|2021-11-09 02:00:00|3.27|1.87|3.3|1.9|3.32|1.92|3.25|1.85|0
1636423500000|2021-11-09 02:05:00|3.31|1.91|3.31|1.91|3.32|1.92|3.3|1.9|0
1636423800000|2021-11-09 02:10:00|3.32|1.92|3.35|1.95|3.37|1.97|3.32|1.92|0
1636424100000|2021-11-09 02:15:00|3.36|1.96|3.37|1.97|3.37|1.97|3.34|1.94|0
1636424400000|2021-11-09 02:20:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1636424700000|2021-11-09 02:25:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1636425000000|2021-11-09 02:30:00|3.34|1.94|3.34|1.94|3.34|1.94|3.32|1.92|0
1636425300000|2021-11-09 02:35:00|3.33|1.93|3.35|1.95|3.36|1.96|3.33|1.93|0
1636425600000|2021-11-09 02:40:00|3.36|1.96|3.35|1.95|3.37|1.97|3.34|1.94|0
1636425900000|2021-11-09 02:45:00|3.36|1.96|3.37|1.97|3.38|1.98|3.35|1.95|0
1636426200000|2021-11-09 02:50:00|3.38|1.98|3.39|1.99|3.39|1.99|3.37|1.97|0
1636426500000|2021-11-09 02:55:00|3.38|1.98|3.36|1.96|3.39|1.99|3.36|1.96|0
1636426800000|2021-11-09 03:00:00|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1636427100000|2021-11-09 03:05:00|3.33|1.93|3.36|1.96|3.36|1.96|3.32|1.92|0
1636427400000|2021-11-09 03:10:00|3.37|1.97|3.34|1.94|3.38|1.98|3.34|1.94|0
1636427700000|2021-11-09 03:15:00|3.33|1.93|3.34|1.94|3.35|1.95|3.33|1.93|0
1636428000000|2021-11-09 03:20:00|3.35|1.95|3.34|1.94|3.35|1.95|3.33|1.93|0
1636428300000|2021-11-09 03:25:00|3.35|1.95|3.34|1.94|3.35|1.95|3.34|1.94|0
1636428600000|2021-11-09 03:30:00|3.35|1.95|3.59|2.19|3.63|2.23|3.35|1.95|0
1636428900000|2021-11-09 03:35:00|3.58|2.18|3.54|2.14|3.58|2.18|3.51|2.11|0
1636429200000|2021-11-09 03:40:00|3.53|2.13|3.53|2.13|3.55|2.15|3.53|2.13|0
1636429500000|2021-11-09 03:45:00|3.54|2.14|3.49|2.09|3.54|2.14|3.48|2.08|0
1636429800000|2021-11-09 03:50:00|3.48|2.08|3.44|2.04|3.49|2.09|3.44|2.04|0
1636430100000|2021-11-09 03:55:00|3.45|2.05|3.48|2.08|3.48|2.08|3.43|2.03|0
1636430400000|2021-11-09 04:00:00|3.49|2.09|3.5|2.1|3.51|2.11|3.48|2.08|0
1636430700000|2021-11-09 04:05:00|3.51|2.11|3.51|2.11|3.51|2.11|3.5|2.1|0
1636431000000|2021-11-09 04:10:00|3.5|2.1|3.49|2.09|3.51|2.11|3.49|2.09|0
1636431300000|2021-11-09 04:15:00|3.48|2.08|3.47|2.07|3.49|2.09|3.47|2.07|0
1636431600000|2021-11-09 04:20:00|3.46|2.06|3.48|2.08|3.48|2.08|3.45|2.05|0
1636431900000|2021-11-09 04:25:00|3.47|2.07|3.5|2.1|3.5|2.1|3.47|2.07|0
1636432200000|2021-11-09 04:30:00|3.49|2.09|3.53|2.13|3.53|2.13|3.49|2.09|0
1636432500000|2021-11-09 04:35:00|3.52|2.12|3.53|2.13|3.54|2.14|3.51|2.11|0
1636432800000|2021-11-09 04:40:00|3.52|2.12|3.51|2.11|3.53|2.13|3.5|2.1|0
1636433100000|2021-11-09 04:45:00|3.5|2.1|3.49|2.09|3.51|2.11|3.48|2.08|0
1636433400000|2021-11-09 04:50:00|3.48|2.08|3.48|2.08|3.49|2.09|3.48|2.08|0
1636433700000|2021-11-09 04:55:00|3.47|2.07|3.49|2.09|3.49|2.09|3.46|2.06|0
1636434000000|2021-11-09 05:00:00|3.5|2.1|3.51|2.11|3.53|2.13|3.5|2.1|0
1636434300000|2021-11-09 05:05:00|3.5|2.1|3.52|2.12|3.53|2.13|3.5|2.1|0
1636434600000|2021-11-09 05:10:00|3.53|2.13|3.51|2.11|3.53|2.13|3.51|2.11|0
1636434900000|2021-11-09 05:15:00|3.52|2.12|3.54|2.14|3.55|2.15|3.51|2.11|0
1636435200000|2021-11-09 05:20:00|3.55|2.15|3.56|2.16|3.56|2.16|3.54|2.14|0
1636435500000|2021-11-09 05:25:00|3.57|2.17|3.58|2.18|3.61|2.21|3.55|2.15|0
1636435800000|2021-11-09 05:30:00|3.59|2.19|3.57|2.17|3.59|2.19|3.57|2.17|0
1636436100000|2021-11-09 05:35:00|3.56|2.16|3.63|2.23|3.63|2.23|3.56|2.16|0
1636436400000|2021-11-09 05:40:00|3.65|2.25|3.67|2.27|3.68|2.28|3.64|2.24|0
1636436700000|2021-11-09 05:45:00|3.68|2.28|3.72|2.32|3.74|2.34|3.67|2.27|0
1636437000000|2021-11-09 05:50:00|3.71|2.31|3.7|2.3|3.72|2.32|3.7|2.3|0
1636437300000|2021-11-09 05:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.68|2.28|0
1636437600000|2021-11-09 06:00:00|3.73|2.33|3.77|2.37|3.78|2.38|3.73|2.33|0
1636437900000|2021-11-09 06:05:00|3.76|2.36|3.75|2.35|3.76|2.36|3.74|2.34|0
1636438200000|2021-11-09 06:10:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1636438500000|2021-11-09 06:15:00|3.73|2.33|3.73|2.33|3.73|2.33|3.71|2.31|0
1636438800000|2021-11-09 06:20:00|3.74|2.34|3.68|2.28|3.75|2.35|3.68|2.28|0
1636439100000|2021-11-09 06:25:00|3.69|2.29|3.69|2.29|3.71|2.31|3.68|2.28|0
1636439400000|2021-11-09 06:30:00|3.7|2.3|3.74|2.34|3.74|2.34|3.7|2.3|0
1636439700000|2021-11-09 06:35:00|3.75|2.35|3.72|2.32|3.76|2.36|3.72|2.32|0
1636440000000|2021-11-09 06:40:00|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1636440300000|2021-11-09 06:45:00|3.56|2.16|3.71|2.31|3.72|2.32|3.56|2.16|0
1636440600000|2021-11-09 06:50:00|3.7|2.3|3.72|2.32|3.73|2.33|3.7|2.3|0
1636440900000|2021-11-09 06:55:00|3.73|2.33|3.71|2.31|3.73|2.33|3.7|2.3|0
1636441200000|2021-11-09 07:00:00|3.73|2.33|3.69|2.29|3.74|2.34|3.69|2.29|0
1636441500000|2021-11-09 07:05:00|3.7|2.3|3.7|2.3|3.71|2.31|3.67|2.27|0
1636441800000|2021-11-09 07:10:00|3.69|2.29|3.7|2.3|3.72|2.32|3.69|2.29|0
1636442100000|2021-11-09 07:15:00|3.71|2.31|3.73|2.33|3.74|2.34|3.69|2.29|0
1636442400000|2021-11-09 07:20:00|3.72|2.32|3.77|2.37|3.79|2.39|3.72|2.32|0
1636442700000|2021-11-09 07:25:00|3.78|2.38|3.75|2.35|3.78|2.38|3.72|2.32|0
1636443000000|2021-11-09 07:30:00|3.74|2.34|3.74|2.34|3.76|2.36|3.73|2.33|0
1636443300000|2021-11-09 07:35:00|3.75|2.35|3.7|2.3|3.75|2.35|3.7|2.3|0
1636443600000|2021-11-09 07:40:00|3.71|2.31|3.68|2.28|3.71|2.31|3.67|2.27|0
1636443900000|2021-11-09 07:45:00|3.69|2.29|3.63|2.23|3.7|2.3|3.63|2.23|0
1636444200000|2021-11-09 07:50:00|3.64|2.24|3.65|2.25|3.65|2.25|3.62|2.22|0
1636444500000|2021-11-09 07:55:00|3.64|2.24|3.65|2.25|3.65|2.25|3.63|2.23|0
1636444800000|2021-11-09 08:00:00|3.64|2.24|3.75|2.35|4.07|2.67|3.62|2.22|0
1636445100000|2021-11-09 08:05:00|3.64|2.44|3.78|2.58|3.81|2.61|3.64|2.44|0
1636445400000|2021-11-09 08:10:00|3.77|2.57|3.33|2.13|4.42|3.22|3.26|2.06|0
1636445700000|2021-11-09 08:15:00|3.34|2.14|3.34|2.14|3.35|2.15|3.31|2.11|0
1636446000000|2021-11-09 08:20:00|3.33|2.13|3.38|2.18|3.41|2.21|3.33|2.13|0
1636446300000|2021-11-09 08:25:00|3.37|2.17|3.32|2.12|3.38|2.18|3.31|2.11|0
1636446600000|2021-11-09 08:30:00|3.33|2.13|3.53|2.33|3.53|2.33|3.33|2.13|0
1636446900000|2021-11-09 08:35:00|3.54|2.34|3.51|2.31|3.56|2.36|3.51|2.31|0
1636447200000|2021-11-09 08:40:00|3.52|2.32|3.55|2.35|3.57|2.37|3.5|2.3|0
1636447500000|2021-11-09 08:45:00|3.54|2.34|3.58|2.38|3.58|2.38|3.52|2.32|0
1636447800000|2021-11-09 08:50:00|3.57|2.37|3.59|2.39|3.59|2.39|3.56|2.36|0
1636448100000|2021-11-09 08:55:00|3.6|2.4|3.56|2.36|3.61|2.41|3.54|2.34|0
1636448400000|2021-11-09 09:00:00|3.55|2.35|3.52|2.32|3.56|2.36|3.51|2.31|0
1636448700000|2021-11-09 09:05:00|3.51|2.31|3.49|2.29|3.51|2.31|3.47|2.27|0
1636449000000|2021-11-09 09:10:00|3.48|2.28|3.53|2.33|3.55|2.35|3.48|2.28|0
1636449300000|2021-11-09 09:15:00|3.54|2.34|3.51|2.31|3.56|2.36|3.5|2.3|0
1636449600000|2021-11-09 09:20:00|3.5|2.3|3.5|2.3|3.51|2.31|3.48|2.28|0
1636449900000|2021-11-09 09:25:00|3.49|2.29|3.47|2.27|3.49|2.29|3.42|2.22|0
1636450200000|2021-11-09 09:30:00|3.48|2.28|3.51|2.31|3.51|2.31|3.46|2.26|0
1636450500000|2021-11-09 09:35:00|3.5|2.3|3.51|2.31|3.52|2.32|3.48|2.28|0
1636450800000|2021-11-09 09:40:00|3.5|2.3|3.54|2.34|3.54|2.34|3.49|2.29|0
1636451100000|2021-11-09 09:45:00|3.55|2.35|3.56|2.36|3.59|2.39|3.54|2.34|0
1636451400000|2021-11-09 09:50:00|3.57|2.37|3.56|2.36|3.57|2.37|3.55|2.35|0
1636451700000|2021-11-09 09:55:00|3.57|2.37|3.56|2.36|3.6|2.4|3.55|2.35|0
1636452000000|2021-11-09 10:00:00|3.57|2.37|3.56|2.36|3.59|2.39|3.56|2.36|0
1636452300000|2021-11-09 10:05:00|3.57|2.37|3.58|2.38|3.58|2.38|3.56|2.36|0
1636452600000|2021-11-09 10:10:00|3.57|2.37|3.66|2.46|3.66|2.46|3.57|2.37|0
1636452900000|2021-11-09 10:15:00|3.67|2.47|3.64|2.44|3.67|2.47|3.62|2.42|0
1636453200000|2021-11-09 10:20:00|3.62|2.42|3.63|2.43|3.65|2.45|3.62|2.42|0
1636453500000|2021-11-09 10:25:00|3.62|2.42|3.6|2.4|3.63|2.43|3.59|2.39|0
1636453800000|2021-11-09 10:30:00|3.59|2.39|3.59|2.39|3.61|2.41|3.59|2.39|0
1636454100000|2021-11-09 10:35:00|3.58|2.38|3.6|2.4|3.61|2.41|3.56|2.36|0
1636454400000|2021-11-09 10:40:00|3.61|2.41|3.57|2.37|3.62|2.42|3.57|2.37|0
1636454700000|2021-11-09 10:45:00|3.56|2.36|3.28|2.08|3.57|2.37|3.25|2.05|0
1636455000000|2021-11-09 10:50:00|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1636455300000|2021-11-09 10:55:00|3.3|2.1|3.26|2.06|3.3|2.1|3.25|2.05|0
1636455600000|2021-11-09 11:00:00|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1636455900000|2021-11-09 11:05:00|3.26|2.06|3.21|2.01|3.26|2.06|3.21|2.01|0
1636456200000|2021-11-09 11:10:00|3.22|2.02|3.23|2.03|3.25|2.05|3.22|2.02|0
1636456500000|2021-11-09 11:15:00|3.24|2.04|3.3|2.1|3.3|2.1|3.24|2.04|0
1636456800000|2021-11-09 11:20:00|3.29|2.09|3.28|2.08|3.32|2.12|3.27|2.07|0
1636457100000|2021-11-09 11:25:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1636457400000|2021-11-09 11:30:00|3.25|2.05|3.26|2.06|3.27|2.07|3.24|2.04|0
1636457700000|2021-11-09 11:35:00|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1636458000000|2021-11-09 11:40:00|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1636458300000|2021-11-09 11:45:00|3.27|2.07|3.26|2.06|3.28|2.08|3.25|2.05|0
1636458600000|2021-11-09 11:50:00|3.25|2.05|3.25|2.05|3.27|2.07|3.25|2.05|0
1636458900000|2021-11-09 11:55:00|3.24|2.04|3.25|2.05|3.27|2.07|3.24|2.04|0
1636459200000|2021-11-09 12:00:00|3.24|2.04|3.25|2.05|3.27|2.07|3.24|2.04|0
1636459500000|2021-11-09 12:05:00|3.24|2.04|3.26|2.06|3.27|2.07|3.23|2.03|0
1636459800000|2021-11-09 12:10:00|3.25|2.05|3.24|2.04|3.28|2.08|3.23|2.03|0
1636460100000|2021-11-09 12:15:00|3.23|2.03|3.23|2.03|3.24|2.04|3.22|2.02|0
1636460400000|2021-11-09 12:20:00|3.24|2.04|3.2|2|3.25|2.05|3.19|1.99|0
1636460700000|2021-11-09 12:25:00|3.19|1.99|3.23|2.03|3.24|2.04|3.19|1.99|0
1636461000000|2021-11-09 12:30:00|3.24|2.04|3.19|1.99|3.24|2.04|3.19|1.99|0
1636461300000|2021-11-09 12:35:00|3.18|1.98|3.16|1.96|3.18|1.98|3.13|1.93|0
1636461600000|2021-11-09 12:40:00|3.17|1.97|3.1|1.9|3.18|1.98|3.09|1.89|0
1636461900000|2021-11-09 12:45:00|3.11|1.91|3.02|1.82|3.11|1.91|2.93|1.73|0
1636462200000|2021-11-09 12:50:00|3.03|1.83|3.03|1.83|3.06|1.86|3.03|1.83|0
1636462500000|2021-11-09 12:55:00|3.02|1.82|2.99|1.79|3.05|1.85|2.98|1.78|0
1636462800000|2021-11-09 13:00:00|3|1.8|2.97|1.77|3.01|1.81|2.96|1.76|0
1636463100000|2021-11-09 13:05:00|2.98|1.78|3.04|1.84|3.06|1.86|2.98|1.78|0
1636463400000|2021-11-09 13:10:00|3.05|1.85|3.06|1.86|3.07|1.87|3.04|1.84|0
1636463700000|2021-11-09 13:15:00|3.05|1.85|3.08|1.88|3.08|1.88|3.04|1.84|0
1636464000000|2021-11-09 13:20:00|3.07|1.87|3.07|1.87|3.09|1.89|3.07|1.87|0
1636464300000|2021-11-09 13:25:00|3.06|1.86|3.12|1.92|3.12|1.92|3.05|1.85|0
1636464600000|2021-11-09 13:30:00|3.11|1.91|3.17|1.97|3.19|1.99|3.11|1.91|0
1636464900000|2021-11-09 13:35:00|3.18|1.98|3.19|1.99|3.19|1.99|3.15|1.95|0
1636465200000|2021-11-09 13:40:00|3.18|1.98|3.27|2.07|3.28|2.08|3.18|1.98|0
1636465500000|2021-11-09 13:45:00|3.26|2.06|3.28|2.08|3.29|2.09|3.26|2.06|0
1636465800000|2021-11-09 13:50:00|3.27|2.07|3.23|2.03|3.29|2.09|3.23|2.03|0
1636466100000|2021-11-09 13:55:00|3.22|2.02|3.22|2.02|3.23|2.03|3.19|1.99|0
1636466400000|2021-11-09 14:00:00|3.23|2.03|3.26|2.06|3.28|2.08|3.23|2.03|0
1636466700000|2021-11-09 14:05:00|3.25|2.05|3.24|2.04|3.26|2.06|3.22|2.02|0
1636467000000|2021-11-09 14:10:00|3.23|2.03|3.23|2.03|3.25|2.05|3.21|2.01|0
1636467300000|2021-11-09 14:15:00|3.24|2.04|3.31|2.11|3.31|2.11|3.23|2.03|0
1636467600000|2021-11-09 14:20:00|3.32|2.12|3.31|2.11|3.34|2.14|3.3|2.1|0
1636467900000|2021-11-09 14:25:00|3.32|2.12|3.34|2.14|3.37|2.17|3.31|2.11|0
1636468200000|2021-11-09 14:30:00|3.4|2.2|3.33|2.13|3.42|2.22|3.3|2.1|0
1636468500000|2021-11-09 14:35:00|3.31|2.11|3.35|2.15|3.52|2.32|3.28|2.08|0
1636468800000|2021-11-09 14:40:00|3.37|2.17|3.27|2.07|3.42|2.22|3.27|2.07|0
1636469100000|2021-11-09 14:45:00|3.28|2.08|3.11|1.91|3.34|2.14|3.07|1.87|0
1636469400000|2021-11-09 14:50:00|3.12|1.92|2.98|1.78|3.18|1.98|2.92|1.72|0
1636469700000|2021-11-09 14:55:00|2.97|1.77|3.27|2.07|3.29|2.09|2.47|1.27|0
1636470000000|2021-11-09 15:00:00|3.26|2.06|3.07|1.87|3.49|2.29|3.01|1.81|0
1636470300000|2021-11-09 15:05:00|3.08|1.88|3.11|1.91|3.34|2.14|3.05|1.85|0
1636470600000|2021-11-09 15:10:00|3.09|1.89|3.38|2.18|3.38|2.18|3.05|1.85|0
1636470900000|2021-11-09 15:15:00|3.35|2.15|3.12|1.92|3.53|2.33|3.08|1.88|0
1636471200000|2021-11-09 15:20:00|3.14|1.94|3.09|1.89|3.22|2.02|3.02|1.82|0
1636471500000|2021-11-09 15:25:00|3.1|1.9|3.12|1.92|3.3|2.1|2.98|1.78|0
1636471800000|2021-11-09 15:30:00|3.11|1.91|3.38|2.18|3.38|2.18|3.11|1.91|0
1636472100000|2021-11-09 15:35:00|3.36|2.16|3.22|2.02|3.36|2.16|3.2|2|0
1636472400000|2021-11-09 15:40:00|3.24|2.04|3.41|2.21|3.42|2.22|3.22|2.02|0
1636472700000|2021-11-09 15:45:00|3.39|2.19|3.29|2.09|3.41|2.21|3.27|2.07|0
1636473000000|2021-11-09 15:50:00|3.3|2.1|3.24|2.04|3.32|2.12|3.17|1.97|0
1636473300000|2021-11-09 15:55:00|3.25|2.05|3.15|1.95|3.27|2.07|3.09|1.89|0
1636473600000|2021-11-09 16:00:00|3.17|1.97|3.27|2.07|3.28|2.08|3.17|1.97|0
1636473900000|2021-11-09 16:05:00|3.25|2.05|3.13|1.93|3.26|2.06|3.11|1.91|0
1636474200000|2021-11-09 16:10:00|3.12|1.92|2.95|1.75|3.12|1.92|2.82|1.62|0
1636474500000|2021-11-09 16:15:00|2.93|1.73|3.07|1.87|3.08|1.88|2.92|1.72|0
1636474800000|2021-11-09 16:20:00|3.05|1.85|3|1.8|3.15|1.95|2.99|1.79|0
1636475100000|2021-11-09 16:25:00|2.99|1.79|3.06|1.86|3.11|1.91|2.93|1.73|0
1636475400000|2021-11-09 16:30:00|3.11|1.91|3.12|1.92|3.22|2.02|3.1|1.9|0
1636475700000|2021-11-09 16:35:00|3.13|1.93|3.08|1.88|3.22|2.02|3.06|1.86|0
1636476000000|2021-11-09 16:40:00|3.11|1.91|3.36|2.16|3.36|2.16|3.08|1.88|0
1636476300000|2021-11-09 16:45:00|3.35|2.15|3.22|2.02|3.35|2.15|3.18|1.98|0
1636476600000|2021-11-09 16:50:00|3.23|2.03|3.06|1.86|3.23|2.03|3.03|1.83|0
1636476900000|2021-11-09 16:55:00|3.07|1.87|3|1.8|3.07|1.87|2.97|1.77|0
1636477200000|2021-11-09 17:00:00|2.98|1.78|2.86|1.66|2.99|1.79|2.84|1.64|0
1636477500000|2021-11-09 17:05:00|2.87|1.67|2.87|1.67|2.94|1.74|2.78|1.58|0
1636477800000|2021-11-09 17:10:00|2.89|1.69|3.03|1.83|3.07|1.87|2.89|1.69|0
1636478100000|2021-11-09 17:15:00|3.04|1.84|3.02|1.82|3.11|1.91|3.01|1.81|0
1636478400000|2021-11-09 17:20:00|3.01|1.81|3.05|1.85|3.08|1.88|2.98|1.78|0
1636478700000|2021-11-09 17:25:00|3.06|1.86|2.96|1.76|3.1|1.9|2.9|1.7|0
1636479000000|2021-11-09 17:30:00|2.95|1.75|3.04|1.84|3.06|1.86|2.91|1.71|0
1636479300000|2021-11-09 17:35:00|2.89|1.69|2.78|1.58|2.91|1.71|2.71|1.51|0
1636479600000|2021-11-09 17:40:00|2.77|1.57|2.86|1.66|2.88|1.68|2.7|1.5|0
1636479900000|2021-11-09 17:45:00|2.87|1.67|2.88|1.68|2.91|1.71|2.81|1.61|0
1636480200000|2021-11-09 17:50:00|2.87|1.67|2.89|1.69|2.98|1.78|2.87|1.67|0
1636480500000|2021-11-09 17:55:00|2.9|1.7|2.8|1.6|2.9|1.7|2.79|1.59|0
1636480800000|2021-11-09 18:00:00|2.82|1.62|2.86|1.66|2.88|1.68|2.79|1.59|0
1636481100000|2021-11-09 18:05:00|2.85|1.65|2.92|1.72|2.95|1.75|2.8|1.6|0
1636481400000|2021-11-09 18:10:00|2.91|1.71|2.83|1.63|2.91|1.71|2.83|1.63|0
1636481700000|2021-11-09 18:15:00|2.84|1.64|2.94|1.74|2.95|1.75|2.82|1.62|0
1636482000000|2021-11-09 18:20:00|2.93|1.73|2.92|1.72|2.93|1.73|2.87|1.67|0
1636482300000|2021-11-09 18:25:00|2.91|1.71|2.78|1.58|2.92|1.72|2.72|1.52|0
1636482600000|2021-11-09 18:30:00|2.79|1.59|2.84|1.64|2.87|1.67|2.79|1.59|0
1636482900000|2021-11-09 18:35:00|2.85|1.65|2.72|1.52|2.85|1.65|2.72|1.52|0
1636483200000|2021-11-09 18:40:00|2.73|1.53|2.71|1.51|2.77|1.57|2.69|1.49|0
1636483500000|2021-11-09 18:45:00|2.72|1.52|2.66|1.46|2.77|1.57|2.64|1.44|0
1636483800000|2021-11-09 18:50:00|2.67|1.47|2.62|1.42|2.7|1.5|2.6|1.4|0
1636484100000|2021-11-09 18:55:00|2.63|1.43|2.72|1.52|2.72|1.52|2.63|1.43|0
1636484400000|2021-11-09 19:00:00|2.71|1.51|2.77|1.57|2.82|1.62|2.66|1.46|0
1636484700000|2021-11-09 19:05:00|2.76|1.56|2.74|1.54|2.81|1.61|2.73|1.53|0
1636485000000|2021-11-09 19:10:00|2.75|1.55|2.76|1.56|2.76|1.56|2.69|1.49|0
1636485300000|2021-11-09 19:15:00|2.75|1.55|2.88|1.68|2.9|1.7|2.75|1.55|0
1636485600000|2021-11-09 19:20:00|2.89|1.69|2.59|1.39|2.98|1.78|2.59|1.39|0
1636485900000|2021-11-09 19:25:00|2.58|1.38|2.55|1.35|2.62|1.42|2.5|1.3|0
1636486200000|2021-11-09 19:30:00|2.53|1.33|2.64|1.44|2.65|1.45|2.5|1.3|0
1636486500000|2021-11-09 19:35:00|2.63|1.43|2.72|1.52|2.72|1.52|2.6|1.4|0
1636486800000|2021-11-09 19:40:00|2.73|1.53|2.73|1.53|2.77|1.57|2.7|1.5|0
1636487100000|2021-11-09 19:45:00|2.72|1.52|2.71|1.51|2.76|1.56|2.71|1.51|0
1636487400000|2021-11-09 19:50:00|2.72|1.52|2.73|1.53|2.73|1.53|2.63|1.43|0
1636487700000|2021-11-09 19:55:00|2.72|1.52|2.79|1.59|2.79|1.59|2.7|1.5|0
1636488000000|2021-11-09 20:00:00|2.78|1.58|2.76|1.56|2.8|1.6|2.72|1.52|0
1636488300000|2021-11-09 20:05:00|2.77|1.57|2.75|1.55|2.78|1.58|2.67|1.47|0
1636488600000|2021-11-09 20:10:00|2.74|1.54|2.66|1.46|2.76|1.56|2.66|1.46|0
1636488900000|2021-11-09 20:15:00|2.67|1.47|2.62|1.42|2.74|1.54|2.62|1.42|0
1636489200000|2021-11-09 20:20:00|2.63|1.43|2.75|1.55|2.75|1.55|2.62|1.42|0
1636489500000|2021-11-09 20:25:00|2.74|1.54|2.68|1.48|2.75|1.55|2.68|1.48|0
1636489800000|2021-11-09 20:30:00|2.69|1.49|2.68|1.48|2.7|1.5|2.6|1.4|0
1636490100000|2021-11-09 20:35:00|2.66|1.46|2.69|1.49|2.71|1.51|2.63|1.43|0
1636490400000|2021-11-09 20:40:00|2.7|1.5|2.82|1.62|2.85|1.65|2.69|1.49|0
1636490700000|2021-11-09 20:45:00|2.83|1.63|2.74|1.54|2.85|1.65|2.72|1.52|0
1636491000000|2021-11-09 20:50:00|2.77|1.57|2.77|1.57|2.78|1.58|2.71|1.51|0
1636491300000|2021-11-09 20:55:00|2.76|1.56|2.88|1.68|2.91|1.71|2.76|1.56|0
1636491600000|2021-11-09 21:00:00|2.86|1.66|2.78|1.58|2.86|1.66|2.75|1.55|0
1636491900000|2021-11-09 21:05:00|2.77|1.57|2.77|1.57|2.8|1.6|2.75|1.55|0
1636492200000|2021-11-09 21:10:00|2.78|1.58|2.77|1.57|2.78|1.58|2.74|1.54|0
1636492500000|2021-11-09 21:15:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1636492800000|2021-11-09 21:20:00|2.85|1.45|2.84|1.44|2.86|1.46|2.84|1.44|0
1636493100000|2021-11-09 21:25:00|2.85|1.45|2.82|1.42|2.85|1.45|2.82|1.42|0
1636493400000|2021-11-09 21:30:00|2.83|1.43|2.83|1.43|2.83|1.43|2.82|1.42|0
1636493700000|2021-11-09 21:35:00|2.84|1.44|2.86|1.46|2.87|1.47|2.84|1.44|0
1636494000000|2021-11-09 21:40:00|2.87|1.47|2.84|1.44|2.87|1.47|2.84|1.44|0
1636494300000|2021-11-09 21:45:00|2.85|1.45|2.85|1.45|2.86|1.46|2.84|1.44|0
1636494600000|2021-11-09 21:50:00|2.86|1.46|2.84|1.44|2.86|1.46|2.84|1.44|0
1636495200000|2021-11-09 22:00:00|2.85|1.45|2.85|1.45|2.85|1.45|2.83|1.43|0
1636495500000|2021-11-09 22:05:00|2.84|1.44|2.84|1.44|2.84|1.44|2.84|1.44|0
1636495800000|2021-11-09 22:10:00|2.83|1.43|2.84|1.44|2.84|1.44|2.83|1.43|0
1636496100000|2021-11-09 22:15:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1636496400000|2021-11-09 22:20:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1636496700000|2021-11-09 22:25:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1636497000000|2021-11-09 22:30:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1636497300000|2021-11-09 22:35:00|2.82|1.42|2.82|1.42|2.82|1.42|2.82|1.42|0
1636497600000|2021-11-09 22:40:00|2.83|1.43|2.82|1.42|2.83|1.43|2.82|1.42|0
1636497900000|2021-11-09 22:45:00|2.83|1.43|2.83|1.43|2.83|1.43|2.83|1.43|0
1636498500000|2021-11-09 22:55:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1636498800000|2021-11-09 23:00:00|2.82|1.42|2.78|1.38|2.83|1.43|2.74|1.34|0
1636499100000|2021-11-09 23:05:00|2.79|1.39|2.77|1.37|2.79|1.39|2.75|1.35|0
1636499400000|2021-11-09 23:10:00|2.79|1.39|2.77|1.37|2.8|1.4|2.76|1.36|0
1636499700000|2021-11-09 23:15:00|2.78|1.38|2.73|1.33|2.78|1.38|2.71|1.31|0
1636500000000|2021-11-09 23:20:00|2.74|1.34|2.72|1.32|2.75|1.35|2.72|1.32|0
1636500300000|2021-11-09 23:25:00|2.73|1.33|2.74|1.34|2.76|1.36|2.72|1.32|0
1636500600000|2021-11-09 23:30:00|2.75|1.35|2.76|1.36|2.76|1.36|2.73|1.33|0
1636500900000|2021-11-09 23:35:00|2.75|1.35|2.74|1.34|2.76|1.36|2.74|1.34|0
1636501200000|2021-11-09 23:40:00|2.75|1.35|2.78|1.38|2.79|1.39|2.74|1.34|0
1636501500000|2021-11-09 23:45:00|2.77|1.37|2.73|1.33|2.78|1.38|2.72|1.32|0
1636501800000|2021-11-09 23:50:00|2.74|1.34|2.72|1.32|2.74|1.34|2.71|1.31|0
1636502100000|2021-11-09 23:55:00|2.73|1.33|2.72|1.32|2.74|1.34|2.71|1.31|0
1636502400000|2021-11-10 00:00:00|2.73|1.33|2.78|1.38|2.82|1.42|2.72|1.32|0
1636502700000|2021-11-10 00:05:00|2.77|1.37|2.72|1.32|2.79|1.39|2.72|1.32|0
1636503000000|2021-11-10 00:10:00|2.73|1.33|2.76|1.36|2.76|1.36|2.71|1.31|0
1636503300000|2021-11-10 00:15:00|2.77|1.37|2.74|1.34|2.77|1.37|2.73|1.33|0
1636503600000|2021-11-10 00:20:00|2.73|1.33|2.68|1.28|2.74|1.34|2.68|1.28|0
1636503900000|2021-11-10 00:25:00|2.69|1.29|2.7|1.3|2.71|1.31|2.68|1.28|0
1636504200000|2021-11-10 00:30:00|2.71|1.31|2.7|1.3|2.71|1.31|2.7|1.3|0
1636504500000|2021-11-10 00:35:00|2.71|1.31|2.69|1.29|2.71|1.31|2.68|1.28|0
1636504800000|2021-11-10 00:40:00|2.68|1.28|2.67|1.27|2.69|1.29|2.67|1.27|0
1636505100000|2021-11-10 00:45:00|2.66|1.26|2.63|1.23|2.69|1.29|2.63|1.23|0
1636505400000|2021-11-10 00:50:00|2.62|1.22|2.63|1.23|2.63|1.23|2.62|1.22|0
1636505700000|2021-11-10 00:55:00|2.65|1.25|2.63|1.23|2.67|1.27|2.63|1.23|0
1636506000000|2021-11-10 01:00:00|2.64|1.24|2.68|1.28|2.69|1.29|2.64|1.24|0
1636506300000|2021-11-10 01:05:00|2.69|1.29|2.64|1.24|2.7|1.3|2.63|1.23|0
1636506600000|2021-11-10 01:10:00|2.63|1.23|2.64|1.24|2.65|1.25|2.62|1.22|0
1636506900000|2021-11-10 01:15:00|2.65|1.25|2.63|1.23|2.67|1.27|2.62|1.22|0
1636507200000|2021-11-10 01:20:00|2.64|1.24|2.63|1.23|2.64|1.24|2.61|1.21|0
1636507500000|2021-11-10 01:25:00|2.62|1.22|2.61|1.21|2.63|1.23|2.61|1.21|0
1636507800000|2021-11-10 01:30:00|2.62|1.22|2.61|1.21|2.62|1.22|2.56|1.16|0
1636508100000|2021-11-10 01:35:00|2.62|1.22|2.61|1.21|2.63|1.23|2.6|1.2|0
1636508400000|2021-11-10 01:40:00|2.6|1.2|2.56|1.16|2.6|1.2|2.54|1.14|0
1636508700000|2021-11-10 01:45:00|2.55|1.15|2.58|1.18|2.58|1.18|2.54|1.14|0
1636509000000|2021-11-10 01:50:00|2.59|1.19|2.61|1.21|2.62|1.22|2.57|1.17|0
1636509300000|2021-11-10 01:55:00|2.62|1.22|2.63|1.23|2.65|1.25|2.6|1.2|0
1636509600000|2021-11-10 02:00:00|2.64|1.24|2.62|1.22|2.65|1.25|2.61|1.21|0
1636509900000|2021-11-10 02:05:00|2.61|1.21|2.62|1.22|2.64|1.24|2.6|1.2|0
1636510200000|2021-11-10 02:10:00|2.61|1.21|2.56|1.16|2.61|1.21|2.55|1.15|0
1636510500000|2021-11-10 02:15:00|2.55|1.15|2.54|1.14|2.56|1.16|2.53|1.13|0
1636510800000|2021-11-10 02:20:00|2.53|1.13|2.53|1.13|2.54|1.14|2.52|1.12|0
1636511100000|2021-11-10 02:25:00|2.54|1.14|2.55|1.15|2.56|1.16|2.54|1.14|0
1636511400000|2021-11-10 02:30:00|2.54|1.14|2.46|1.06|2.54|1.14|2.46|1.06|0
1636511700000|2021-11-10 02:35:00|2.47|1.07|2.43|1.03|2.47|1.07|2.41|1.01|0
1636512000000|2021-11-10 02:40:00|2.44|1.04|2.43|1.03|2.44|1.04|2.41|1.01|0
1636512300000|2021-11-10 02:45:00|2.42|1.02|2.41|1.01|2.43|1.03|2.39|0.99|0
1636512600000|2021-11-10 02:50:00|2.4|1|2.39|0.99|2.41|1.01|2.38|0.98|0
1636512900000|2021-11-10 02:55:00|2.4|1|2.4|1|2.41|1.01|2.39|0.99|0
1636513200000|2021-11-10 03:00:00|2.39|0.99|2.4|1|2.41|1.01|2.39|0.99|0
1636513500000|2021-11-10 03:05:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1636513800000|2021-11-10 03:10:00|2.4|1|2.42|1.02|2.42|1.02|2.39|0.99|0
1636514100000|2021-11-10 03:15:00|2.43|1.03|2.4|1|2.43|1.03|2.35|0.95|0
1636514400000|2021-11-10 03:20:00|2.41|1.01|2.42|1.02|2.43|1.03|2.41|1.01|0
1636514700000|2021-11-10 03:25:00|2.43|1.03|2.42|1.02|2.43|1.03|2.41|1.01|0
1636515000000|2021-11-10 03:30:00|2.41|1.01|2.42|1.02|2.42|1.02|2.41|1.01|0
1636515300000|2021-11-10 03:35:00|2.41|1.01|2.39|0.99|2.42|1.02|2.39|0.99|0
1636515600000|2021-11-10 03:40:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1636515900000|2021-11-10 03:45:00|2.4|1|2.36|0.96|2.4|1|2.34|0.94|0
1636516200000|2021-11-10 03:50:00|2.35|0.95|2.34|0.94|2.37|0.97|2.33|0.93|0
1636516500000|2021-11-10 03:55:00|2.35|0.95|2.38|0.98|2.4|1|2.35|0.95|0
1636516800000|2021-11-10 04:00:00|2.39|0.99|2.36|0.96|2.4|1|2.36|0.96|0
1636517100000|2021-11-10 04:05:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1636517400000|2021-11-10 04:10:00|2.34|0.94|2.37|0.97|2.37|0.97|2.34|0.94|0
1636517700000|2021-11-10 04:15:00|2.36|0.96|2.37|0.97|2.37|0.97|2.36|0.96|0
1636518000000|2021-11-10 04:20:00|2.38|0.98|2.35|0.95|2.38|0.98|2.35|0.95|0
1636518300000|2021-11-10 04:25:00|2.36|0.96|2.55|1.15|2.56|1.16|2.36|0.96|0
1636518600000|2021-11-10 04:30:00|2.53|1.13|2.59|1.19|2.59|1.19|2.53|1.13|0
1636518900000|2021-11-10 04:35:00|2.6|1.2|2.58|1.18|2.6|1.2|2.58|1.18|0
1636519200000|2021-11-10 04:40:00|2.57|1.17|2.56|1.16|2.58|1.18|2.56|1.16|0
1636519500000|2021-11-10 04:45:00|2.57|1.17|2.57|1.17|2.58|1.18|2.56|1.16|0
1636519800000|2021-11-10 04:50:00|2.58|1.18|2.58|1.18|2.59|1.19|2.57|1.17|0
1636520100000|2021-11-10 04:55:00|2.57|1.17|2.59|1.19|2.59|1.19|2.56|1.16|0
1636520400000|2021-11-10 05:00:00|2.6|1.2|2.59|1.19|2.61|1.21|2.59|1.19|0
1636520700000|2021-11-10 05:05:00|2.6|1.2|2.58|1.18|2.61|1.21|2.58|1.18|0
1636521000000|2021-11-10 05:10:00|2.59|1.19|2.59|1.19|2.6|1.2|2.57|1.17|0
1636521300000|2021-11-10 05:15:00|2.58|1.18|2.57|1.17|2.59|1.19|2.57|1.17|0
1636521600000|2021-11-10 05:20:00|2.58|1.18|2.58|1.18|2.58|1.18|2.56|1.16|0
1636521900000|2021-11-10 05:25:00|2.59|1.19|2.59|1.19|2.6|1.2|2.59|1.19|0
1636522200000|2021-11-10 05:30:00|2.6|1.2|2.64|1.24|2.65|1.25|2.6|1.2|0
1636522500000|2021-11-10 05:35:00|2.65|1.25|2.64|1.24|2.65|1.25|2.62|1.22|0
1636522800000|2021-11-10 05:40:00|2.65|1.25|2.65|1.25|2.66|1.26|2.65|1.25|0
1636523100000|2021-11-10 05:45:00|2.66|1.26|2.66|1.26|2.68|1.28|2.65|1.25|0
1636523400000|2021-11-10 05:50:00|2.65|1.25|2.65|1.25|2.66|1.26|2.64|1.24|0
1636523700000|2021-11-10 05:55:00|2.64|1.24|2.64|1.24|2.66|1.26|2.64|1.24|0
1636524000000|2021-11-10 06:00:00|2.65|1.25|2.68|1.28|2.68|1.28|2.63|1.23|0
1636524300000|2021-11-10 06:05:00|2.67|1.27|2.67|1.27|2.68|1.28|2.67|1.27|0
1636524600000|2021-11-10 06:10:00|2.68|1.28|2.68|1.28|2.71|1.31|2.67|1.27|0
1636524900000|2021-11-10 06:15:00|2.69|1.29|2.72|1.32|2.72|1.32|2.69|1.29|0
1636525200000|2021-11-10 06:20:00|2.71|1.31|2.7|1.3|2.72|1.32|2.7|1.3|0
1636525500000|2021-11-10 06:25:00|2.71|1.31|2.78|1.38|2.78|1.38|2.71|1.31|0
1636525800000|2021-11-10 06:30:00|2.79|1.39|2.77|1.37|2.79|1.39|2.75|1.35|0
1636526100000|2021-11-10 06:35:00|2.78|1.38|2.82|1.42|2.83|1.43|2.78|1.38|0
1636526400000|2021-11-10 06:40:00|2.84|1.44|2.85|1.45|2.86|1.46|2.84|1.44|0
1636526700000|2021-11-10 06:45:00|2.84|1.44|2.88|1.48|2.88|1.48|2.84|1.44|0
1636527000000|2021-11-10 06:50:00|2.87|1.47|2.8|1.4|2.92|1.52|2.8|1.4|0
1636527300000|2021-11-10 06:55:00|2.79|1.39|2.78|1.38|2.8|1.4|2.76|1.36|0
1636527600000|2021-11-10 07:00:00|2.79|1.39|2.8|1.4|2.81|1.41|2.76|1.36|0
1636527900000|2021-11-10 07:05:00|2.81|1.41|2.88|1.48|2.88|1.48|2.8|1.4|0
1636528200000|2021-11-10 07:10:00|2.87|1.47|2.88|1.48|2.88|1.48|2.84|1.44|0
1636528500000|2021-11-10 07:15:00|2.89|1.49|2.95|1.55|2.96|1.56|2.87|1.47|0
1636528800000|2021-11-10 07:20:00|2.96|1.56|2.99|1.59|3.01|1.61|2.96|1.56|0
1636529100000|2021-11-10 07:25:00|2.98|1.58|2.95|1.55|2.98|1.58|2.93|1.53|0
1636529400000|2021-11-10 07:30:00|2.96|1.56|2.99|1.59|3|1.6|2.93|1.53|0
1636529700000|2021-11-10 07:35:00|2.98|1.58|2.98|1.58|2.98|1.58|2.96|1.56|0
1636530000000|2021-11-10 07:40:00|2.97|1.57|2.93|1.53|2.98|1.58|2.93|1.53|0
1636530300000|2021-11-10 07:45:00|2.94|1.54|2.94|1.54|2.94|1.54|2.92|1.52|0
1636530600000|2021-11-10 07:50:00|2.93|1.53|2.92|1.52|2.96|1.56|2.91|1.51|0
1636530900000|2021-11-10 07:55:00|2.93|1.53|2.94|1.54|2.94|1.54|2.92|1.52|0
1636531200000|2021-11-10 08:00:00|2.96|1.56|2.76|1.36|2.97|1.57|2.75|1.35|0
1636531500000|2021-11-10 08:05:00|2.66|1.46|2.71|1.51|2.72|1.52|2.61|1.41|0
1636531800000|2021-11-10 08:10:00|2.7|1.5|2.71|1.51|2.72|1.52|2.68|1.48|0
1636532100000|2021-11-10 08:15:00|2.7|1.5|2.66|1.46|2.71|1.51|2.66|1.46|0
1636532400000|2021-11-10 08:20:00|2.67|1.47|2.64|1.44|2.67|1.47|2.61|1.41|0
1636532700000|2021-11-10 08:25:00|2.63|1.43|2.64|1.44|2.67|1.47|2.63|1.43|0
1636533000000|2021-11-10 08:30:00|2.63|1.43|2.58|1.38|2.65|1.45|2.58|1.38|0
1636533300000|2021-11-10 08:35:00|2.57|1.37|2.54|1.34|2.57|1.37|2.52|1.32|0
1636533600000|2021-11-10 08:40:00|2.53|1.33|2.57|1.37|2.58|1.38|2.51|1.31|0
1636533900000|2021-11-10 08:45:00|2.58|1.38|2.55|1.35|2.58|1.38|2.55|1.35|0
1636534200000|2021-11-10 08:50:00|2.56|1.36|2.52|1.32|2.56|1.36|2.52|1.32|0
1636534500000|2021-11-10 08:55:00|2.51|1.31|2.48|1.28|2.53|1.33|2.48|1.28|0
1636534800000|2021-11-10 09:00:00|2.49|1.29|2.48|1.28|2.51|1.31|2.46|1.26|0
1636535100000|2021-11-10 09:05:00|2.49|1.29|2.42|1.22|2.52|1.32|2.4|1.2|0
1636535400000|2021-11-10 09:10:00|2.41|1.21|2.42|1.22|2.44|1.24|2.4|1.2|0
1636535700000|2021-11-10 09:15:00|2.41|1.21|2.4|1.2|2.45|1.25|2.37|1.17|0
1636536000000|2021-11-10 09:20:00|2.39|1.19|2.37|1.17|2.4|1.2|2.32|1.12|0
1636536300000|2021-11-10 09:25:00|2.38|1.18|2.36|1.16|2.39|1.19|2.35|1.15|0
1636536600000|2021-11-10 09:30:00|2.37|1.17|2.4|1.2|2.42|1.22|2.37|1.17|0
1636536900000|2021-11-10 09:35:00|2.39|1.19|2.39|1.19|2.42|1.22|2.35|1.15|0
1636537200000|2021-11-10 09:40:00|2.4|1.2|2.49|1.29|2.49|1.29|2.39|1.19|0
1636537500000|2021-11-10 09:45:00|2.48|1.28|2.52|1.32|2.53|1.33|2.46|1.26|0
1636537800000|2021-11-10 09:50:00|2.54|1.34|2.49|1.29|2.56|1.36|2.49|1.29|0
1636538100000|2021-11-10 09:55:00|2.5|1.3|2.5|1.3|2.52|1.32|2.47|1.27|0
1636538400000|2021-11-10 10:00:00|2.51|1.31|2.46|1.26|2.52|1.32|2.45|1.25|0
1636538700000|2021-11-10 10:05:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1636539000000|2021-11-10 10:10:00|2.47|1.27|2.42|1.22|2.47|1.27|2.42|1.22|0
1636539300000|2021-11-10 10:15:00|2.43|1.23|2.43|1.23|2.44|1.24|2.4|1.2|0
1636539600000|2021-11-10 10:20:00|2.42|1.22|2.42|1.22|2.44|1.24|2.41|1.21|0
1636539900000|2021-11-10 10:25:00|2.41|1.21|2.39|1.19|2.42|1.22|2.38|1.18|0
1636540200000|2021-11-10 10:30:00|2.4|1.2|2.33|1.13|2.4|1.2|2.3|1.1|0
1636540500000|2021-11-10 10:35:00|2.32|1.12|2.26|1.06|2.34|1.14|2.26|1.06|0
1636540800000|2021-11-10 10:40:00|2.27|1.07|2.28|1.08|2.28|1.08|2.22|1.02|0
1636541100000|2021-11-10 10:45:00|2.29|1.09|2.25|1.05|2.3|1.1|2.25|1.05|0
1636541400000|2021-11-10 10:50:00|2.24|1.04|2.26|1.06|2.28|1.08|2.24|1.04|0
1636541700000|2021-11-10 10:55:00|2.25|1.05|2.31|1.11|2.32|1.12|2.24|1.04|0
1636542000000|2021-11-10 11:00:00|2.32|1.12|2.33|1.13|2.34|1.14|2.29|1.09|0
1636542300000|2021-11-10 11:05:00|2.34|1.14|2.32|1.12|2.35|1.15|2.31|1.11|0
1636542600000|2021-11-10 11:10:00|2.33|1.13|2.33|1.13|2.36|1.16|2.32|1.12|0
1636542900000|2021-11-10 11:15:00|2.34|1.14|2.23|1.03|2.34|1.14|2.23|1.03|0
1636543200000|2021-11-10 11:20:00|2.24|1.04|2.29|1.09|2.29|1.09|2.24|1.04|0
1636543500000|2021-11-10 11:25:00|2.3|1.1|2.32|1.12|2.33|1.13|2.3|1.1|0
1636543800000|2021-11-10 11:30:00|2.31|1.11|2.31|1.11|2.32|1.12|2.28|1.08|0
1636544100000|2021-11-10 11:35:00|2.29|1.09|2.19|0.99|2.3|1.1|2.17|0.97|0
1636544400000|2021-11-10 11:40:00|2.2|1|2.61|1.41|2.66|1.46|2.19|0.99|0
1636544700000|2021-11-10 11:45:00|2.62|1.42|2.6|1.4|2.62|1.42|2.58|1.38|0
1636545000000|2021-11-10 11:50:00|2.61|1.41|2.59|1.39|2.62|1.42|2.57|1.37|0
1636545300000|2021-11-10 11:55:00|2.6|1.4|2.6|1.4|2.63|1.43|2.58|1.38|0
1636545600000|2021-11-10 12:00:00|2.62|1.42|2.63|1.43|2.64|1.44|2.6|1.4|0
1636545900000|2021-11-10 12:05:00|2.64|1.44|2.68|1.48|2.68|1.48|2.64|1.44|0
1636546200000|2021-11-10 12:10:00|2.67|1.47|2.75|1.55|2.76|1.56|2.66|1.46|0
1636546500000|2021-11-10 12:15:00|2.76|1.56|2.73|1.53|2.77|1.57|2.73|1.53|0
1636546800000|2021-11-10 12:20:00|2.74|1.54|2.73|1.53|2.75|1.55|2.71|1.51|0
1636547100000|2021-11-10 12:25:00|2.72|1.52|2.76|1.56|2.77|1.57|2.72|1.52|0
1636547400000|2021-11-10 12:30:00|2.75|1.55|2.68|1.48|2.75|1.55|2.65|1.45|0
1636547700000|2021-11-10 12:35:00|2.67|1.47|2.76|1.56|2.76|1.56|2.66|1.46|0
1636548000000|2021-11-10 12:40:00|2.77|1.57|2.8|1.6|2.8|1.6|2.75|1.55|0
1636548300000|2021-11-10 12:45:00|2.79|1.59|2.66|1.46|2.79|1.59|2.65|1.45|0
1636548600000|2021-11-10 12:50:00|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1636548900000|2021-11-10 12:55:00|2.65|1.45|2.66|1.46|2.67|1.47|2.64|1.44|0
1636549200000|2021-11-10 13:00:00|2.65|1.45|2.67|1.47|2.69|1.49|2.65|1.45|0
1636549500000|2021-11-10 13:05:00|2.68|1.48|2.74|1.54|2.74|1.54|2.67|1.47|0
1636549800000|2021-11-10 13:10:00|2.75|1.55|2.72|1.52|2.76|1.56|2.69|1.49|0
1636550100000|2021-11-10 13:15:00|2.71|1.51|2.74|1.54|2.74|1.54|2.7|1.5|0
1636550400000|2021-11-10 13:20:00|2.73|1.53|2.72|1.52|2.74|1.54|2.7|1.5|0
1636550700000|2021-11-10 13:25:00|2.73|1.53|2.68|1.48|2.75|1.55|2.67|1.47|0
1636551000000|2021-11-10 13:30:00|2.56|1.36|2.46|1.26|2.6|1.4|2.41|1.21|0
1636551300000|2021-11-10 13:35:00|2.44|1.24|2.37|1.17|2.47|1.27|2.36|1.16|0
1636551600000|2021-11-10 13:40:00|2.38|1.18|2.44|1.24|2.48|1.28|2.38|1.18|0
1636551900000|2021-11-10 13:45:00|2.43|1.23|2.38|1.18|2.43|1.23|2.34|1.14|0
1636552200000|2021-11-10 13:50:00|2.39|1.19|2.52|1.32|2.55|1.35|2.39|1.19|0
1636552500000|2021-11-10 13:55:00|2.53|1.33|2.49|1.29|2.54|1.34|2.49|1.29|0
1636552800000|2021-11-10 14:00:00|2.5|1.3|2.48|1.28|2.54|1.34|2.46|1.26|0
1636553100000|2021-11-10 14:05:00|2.5|1.3|2.5|1.3|2.57|1.37|2.5|1.3|0
1636553400000|2021-11-10 14:10:00|2.51|1.31|2.52|1.32|2.53|1.33|2.47|1.27|0
1636553700000|2021-11-10 14:15:00|2.53|1.33|2.5|1.3|2.54|1.34|2.45|1.25|0
1636554000000|2021-11-10 14:20:00|2.49|1.29|2.53|1.33|2.54|1.34|2.49|1.29|0
1636554300000|2021-11-10 14:25:00|2.52|1.32|2.44|1.24|2.52|1.32|2.44|1.24|0
1636554600000|2021-11-10 14:30:00|2.43|1.23|2.48|1.28|2.57|1.37|2.37|1.17|0
1636554900000|2021-11-10 14:35:00|2.49|1.29|2.51|1.31|2.64|1.44|2.43|1.23|0
1636555200000|2021-11-10 14:40:00|2.52|1.32|2.57|1.37|2.65|1.45|2.51|1.31|0
1636555500000|2021-11-10 14:45:00|2.59|1.39|2.64|1.44|2.72|1.52|2.57|1.37|0
1636555800000|2021-11-10 14:50:00|2.67|1.47|2.8|1.6|2.82|1.62|2.58|1.38|0
1636556100000|2021-11-10 14:55:00|2.81|1.61|2.9|1.7|2.94|1.74|2.73|1.53|0
1636556400000|2021-11-10 15:00:00|2.93|1.73|2.35|1.15|2.96|1.76|2.2|1|0
1636556700000|2021-11-10 15:05:00|2.36|1.16|2.34|1.14|2.39|1.19|2.32|1.12|0
1636557000000|2021-11-10 15:10:00|2.33|1.13|2.33|1.13|2.37|1.17|2.29|1.09|0
1636557300000|2021-11-10 15:15:00|2.32|1.12|2.35|1.15|2.39|1.19|2.32|1.12|0
1636557600000|2021-11-10 15:20:00|2.36|1.16|2.29|1.09|2.42|1.22|2.29|1.09|0
1636557900000|2021-11-10 15:25:00|2.28|1.08|2.3|1.1|2.35|1.15|2.27|1.07|0
1636558200000|2021-11-10 15:30:00|2.29|1.09|2.26|1.06|2.33|1.13|2.22|1.02|0
1636558500000|2021-11-10 15:35:00|2.28|1.08|2.34|1.14|2.35|1.15|2.27|1.07|0
1636558800000|2021-11-10 15:40:00|2.36|1.16|2.24|1.04|2.36|1.16|2.23|1.03|0
1636559100000|2021-11-10 15:45:00|2.23|1.03|2.26|1.06|2.29|1.09|2.23|1.03|0
1636559400000|2021-11-10 15:50:00|2.25|1.05|2.31|1.11|2.33|1.13|2.24|1.04|0
1636559700000|2021-11-10 15:55:00|2.32|1.12|2.25|1.05|2.33|1.13|2.25|1.05|0
1636560000000|2021-11-10 16:00:00|2.24|1.04|2.31|1.11|2.39|1.19|2.24|1.04|0
1636560300000|2021-11-10 16:05:00|2.32|1.12|2.33|1.13|2.35|1.15|2.26|1.06|0
1636560600000|2021-11-10 16:10:00|2.32|1.12|2.14|0.94|2.32|1.12|2.11|0.91|0
1636560900000|2021-11-10 16:15:00|2.15|0.95|2.13|0.93|2.17|0.97|2.13|0.93|0
1636561200000|2021-11-10 16:20:00|2.14|0.94|2.15|0.95|2.17|0.97|2.11|0.91|0
1636561500000|2021-11-10 16:25:00|2.14|0.94|2.05|0.85|2.17|0.97|2.04|0.84|0
1636561800000|2021-11-10 16:30:00|2.06|0.86|2.07|0.87|2.08|0.88|2|0.8|0
1636562100000|2021-11-10 16:35:00|2.08|0.88|2.04|0.84|2.11|0.91|2.04|0.84|0
1636562400000|2021-11-10 16:40:00|2.05|0.85|1.95|0.75|2.06|0.86|1.94|0.74|0
1636562700000|2021-11-10 16:45:00|1.94|0.74|2.04|0.84|2.05|0.85|1.94|0.74|0
1636563000000|2021-11-10 16:50:00|2.05|0.85|2.05|0.85|2.08|0.88|2.04|0.84|0
1636563300000|2021-11-10 16:55:00|2.06|0.86|2.07|0.87|2.11|0.91|2.05|0.85|0
1636563600000|2021-11-10 17:00:00|2.08|0.88|2.05|0.85|2.1|0.9|2.04|0.84|0
1636563900000|2021-11-10 17:05:00|2.06|0.86|2.05|0.85|2.07|0.87|2|0.8|0
1636564200000|2021-11-10 17:10:00|2.04|0.84|1.99|0.79|2.07|0.87|1.96|0.76|0
1636564500000|2021-11-10 17:15:00|2|0.8|1.97|0.77|2|0.8|1.95|0.75|0
1636564800000|2021-11-10 17:20:00|1.98|0.78|1.95|0.75|2|0.8|1.93|0.73|0
1636565100000|2021-11-10 17:25:00|1.96|0.76|1.89|0.69|1.96|0.76|1.89|0.69|0
1636565400000|2021-11-10 17:30:00|1.91|0.71|1.95|0.75|1.95|0.75|1.89|0.69|0
1636565700000|2021-11-10 17:35:00|1.94|0.74|1.96|0.76|1.99|0.79|1.94|0.74|0
1636566000000|2021-11-10 17:40:00|1.95|0.75|1.87|0.67|1.96|0.76|1.84|0.64|0
1636566300000|2021-11-10 17:45:00|1.86|0.66|2.02|0.82|2.02|0.82|1.81|0.61|0
1636566600000|2021-11-10 17:50:00|2.03|0.83|2.04|0.84|2.07|0.87|2.02|0.82|0
1636566900000|2021-11-10 17:55:00|2.05|0.85|2.1|0.9|2.11|0.91|2.05|0.85|0
1636567200000|2021-11-10 18:00:00|2.09|0.89|1.96|0.76|2.11|0.91|1.95|0.75|0
1636567500000|2021-11-10 18:05:00|1.93|0.73|1.98|0.78|2.02|0.82|1.83|0.63|0
1636567800000|2021-11-10 18:10:00|1.97|0.77|1.91|0.71|2.06|0.86|1.9|0.7|0
1636568100000|2021-11-10 18:15:00|1.9|0.7|1.89|0.69|1.93|0.73|1.85|0.65|0
1636568400000|2021-11-10 18:20:00|1.91|0.71|1.89|0.69|1.91|0.71|1.84|0.64|0
1636568700000|2021-11-10 18:25:00|1.88|0.68|1.94|0.74|1.98|0.78|1.86|0.66|0
1636569000000|2021-11-10 18:30:00|1.95|0.75|2.01|0.81|2.03|0.83|1.94|0.74|0
1636569300000|2021-11-10 18:35:00|1.99|0.79|1.9|0.7|2|0.8|1.89|0.69|0
1636569600000|2021-11-10 18:40:00|1.91|0.71|1.9|0.7|1.93|0.73|1.88|0.68|0
1636569900000|2021-11-10 18:45:00|1.91|0.71|2.23|1.03|2.32|1.12|1.79|0.59|0
1636570200000|2021-11-10 18:50:00|2.24|1.04|2.19|0.99|2.24|1.04|2.15|0.95|0
1636570500000|2021-11-10 18:55:00|2.18|0.98|2.2|1|2.26|1.06|2.13|0.93|0
1636570800000|2021-11-10 19:00:00|2.19|0.99|2.08|0.88|2.21|1.01|2.06|0.86|0
1636571100000|2021-11-10 19:05:00|2.07|0.87|2.17|0.97|2.17|0.97|2.05|0.85|0
1636571400000|2021-11-10 19:10:00|2.16|0.96|2.08|0.88|2.16|0.96|2.06|0.86|0
1636571700000|2021-11-10 19:15:00|2.09|0.89|2.08|0.88|2.18|0.98|2.05|0.85|0
1636572000000|2021-11-10 19:20:00|2.07|0.87|1.96|0.76|2.14|0.94|1.94|0.74|0
1636572300000|2021-11-10 19:25:00|1.97|0.77|1.88|0.68|1.99|0.79|1.88|0.68|0
1636572600000|2021-11-10 19:30:00|1.9|0.7|2.11|0.91|2.46|1.26|1.87|0.67|0
1636572900000|2021-11-10 19:35:00|2.09|0.89|2.04|0.84|2.18|0.98|2.04|0.84|0
1636573200000|2021-11-10 19:40:00|2.05|0.85|1.95|0.75|2.09|0.89|1.95|0.75|0
1636573500000|2021-11-10 19:45:00|1.94|0.74|2.07|0.87|2.17|0.97|1.93|0.73|0
1636573800000|2021-11-10 19:50:00|2.08|0.88|1.68|0.48|2.08|0.88|1.65|0.45|0
1636574100000|2021-11-10 19:55:00|1.69|0.49|1.62|0.42|1.7|0.5|1.61|0.41|0
1636574400000|2021-11-10 20:00:00|1.61|0.41|1.61|0.41|1.68|0.48|1.61|0.41|0
1636574700000|2021-11-10 20:05:00|1.62|0.42|1.68|0.48|1.71|0.51|1.57|0.37|0
1636575000000|2021-11-10 20:10:00|1.69|0.49|1.75|0.55|1.77|0.57|1.69|0.49|0
1636575300000|2021-11-10 20:15:00|1.74|0.54|1.68|0.48|1.79|0.59|1.62|0.42|0
1636575600000|2021-11-10 20:20:00|1.69|0.49|1.64|0.44|1.72|0.52|1.62|0.42|0
1636575900000|2021-11-10 20:25:00|1.63|0.43|1.67|0.47|1.7|0.5|1.63|0.43|0
1636576200000|2021-11-10 20:30:00|1.68|0.48|1.63|0.43|1.71|0.51|1.63|0.43|0
1636576500000|2021-11-10 20:35:00|1.64|0.44|1.61|0.41|1.65|0.45|1.58|0.38|0
1636576800000|2021-11-10 20:40:00|1.62|0.42|1.57|0.37|1.67|0.47|1.54|0.34|0
1636577100000|2021-11-10 20:45:00|1.6|0.4|1.72|0.52|1.77|0.57|1.6|0.4|0
1636577400000|2021-11-10 20:50:00|1.76|0.56|1.66|0.46|1.91|0.71|1.58|0.38|0
1636577700000|2021-11-10 20:55:00|1.65|0.45|1.57|0.37|1.66|0.46|1.57|0.37|0
1636578000000|2021-11-10 21:00:00|1.58|0.38|1.7|0.5|1.71|0.51|1.55|0.35|0
1636578300000|2021-11-10 21:05:00|1.69|0.49|1.7|0.5|1.72|0.52|1.69|0.49|0
1636578600000|2021-11-10 21:10:00|1.71|0.51|1.72|0.52|1.72|0.52|1.69|0.49|0
1636578900000|2021-11-10 21:15:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636579200000|2021-11-10 21:20:00|1.84|0.44|1.86|0.46|1.86|0.46|1.83|0.43|0
1636579500000|2021-11-10 21:25:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636579800000|2021-11-10 21:30:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1636580100000|2021-11-10 21:35:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1636580400000|2021-11-10 21:40:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1636580700000|2021-11-10 21:45:00|1.84|0.44|1.87|0.47|1.88|0.48|1.84|0.44|0
1636581000000|2021-11-10 21:50:00|1.88|0.48|1.87|0.47|1.88|0.48|1.87|0.47|0
1636581300000|2021-11-10 21:55:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1636581600000|2021-11-10 22:00:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1636581900000|2021-11-10 22:05:00|1.87|0.47|1.87|0.47|1.87|0.47|1.86|0.46|0
1636582800000|2021-11-10 22:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.86|0.46|0
1636583100000|2021-11-10 22:25:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1636583400000|2021-11-10 22:30:00|1.87|0.47|1.86|0.46|1.87|0.47|1.86|0.46|0
1636583700000|2021-11-10 22:35:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1636584300000|2021-11-10 22:45:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1636584600000|2021-11-10 22:50:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1636584900000|2021-11-10 22:55:00|1.85|0.45|1.86|0.46|1.86|0.46|1.85|0.45|0
1636585200000|2021-11-10 23:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.85|0.45|0
1636585500000|2021-11-10 23:05:00|1.86|0.46|1.83|0.43|1.87|0.47|1.82|0.42|0
1636585800000|2021-11-10 23:10:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1636586100000|2021-11-10 23:15:00|1.83|0.43|1.85|0.45|1.85|0.45|1.82|0.42|0
1636586400000|2021-11-10 23:20:00|1.86|0.46|1.86|0.46|1.88|0.48|1.86|0.46|0
1636586700000|2021-11-10 23:25:00|1.85|0.45|1.82|0.42|1.85|0.45|1.81|0.41|0
1636587000000|2021-11-10 23:30:00|1.83|0.43|1.81|0.41|1.84|0.44|1.81|0.41|0
1636587300000|2021-11-10 23:35:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1636587600000|2021-11-10 23:40:00|1.81|0.41|1.78|0.38|1.81|0.41|1.78|0.38|0
1636587900000|2021-11-10 23:45:00|1.77|0.37|1.75|0.35|1.78|0.38|1.75|0.35|0
1636588200000|2021-11-10 23:50:00|1.76|0.36|1.77|0.37|1.77|0.37|1.74|0.34|0
1636588500000|2021-11-10 23:55:00|1.76|0.36|1.8|0.4|1.81|0.41|1.76|0.36|0
1636588800000|2021-11-11 00:00:00|1.81|0.41|1.81|0.41|1.83|0.43|1.81|0.41|0
1636589100000|2021-11-11 00:05:00|1.82|0.42|1.85|0.45|1.85|0.45|1.81|0.41|0
1636589400000|2021-11-11 00:10:00|1.86|0.46|1.91|0.51|1.92|0.52|1.86|0.46|0
1636589700000|2021-11-11 00:15:00|1.92|0.52|1.91|0.51|1.92|0.52|1.89|0.49|0
1636590000000|2021-11-11 00:20:00|1.9|0.5|1.93|0.53|1.94|0.54|1.9|0.5|0
1636590300000|2021-11-11 00:25:00|1.94|0.54|1.93|0.53|1.95|0.55|1.93|0.53|0
1636590600000|2021-11-11 00:30:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1636590900000|2021-11-11 00:35:00|1.95|0.55|1.93|0.53|1.96|0.56|1.93|0.53|0
1636591200000|2021-11-11 00:40:00|1.94|0.54|1.89|0.49|1.96|0.56|1.89|0.49|0
1636591500000|2021-11-11 00:45:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1636591800000|2021-11-11 00:50:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1636592100000|2021-11-11 00:55:00|1.88|0.48|1.91|0.51|1.91|0.51|1.88|0.48|0
1636592400000|2021-11-11 01:00:00|1.9|0.5|1.9|0.5|1.92|0.52|1.9|0.5|0
1636592700000|2021-11-11 01:05:00|1.89|0.49|1.87|0.47|1.89|0.49|1.86|0.46|0
1636593000000|2021-11-11 01:10:00|1.88|0.48|1.89|0.49|1.89|0.49|1.87|0.47|0
1636593300000|2021-11-11 01:15:00|1.88|0.48|1.85|0.45|1.91|0.51|1.85|0.45|0
1636593600000|2021-11-11 01:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.83|0.43|0
1636593900000|2021-11-11 01:25:00|1.85|0.45|1.86|0.46|1.86|0.46|1.83|0.43|0
1636594200000|2021-11-11 01:30:00|1.85|0.45|1.89|0.49|1.89|0.49|1.82|0.42|0
1636594500000|2021-11-11 01:35:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1636594800000|2021-11-11 01:40:00|1.88|0.48|1.88|0.48|1.88|0.48|1.87|0.47|0
1636595100000|2021-11-11 01:45:00|1.87|0.47|1.9|0.5|1.9|0.5|1.87|0.47|0
1636595400000|2021-11-11 01:50:00|1.89|0.49|1.92|0.52|1.93|0.53|1.89|0.49|0
1636595700000|2021-11-11 01:55:00|1.93|0.53|2.02|0.62|2.02|0.62|1.91|0.51|0
1636596000000|2021-11-11 02:00:00|2.01|0.61|2.01|0.61|2.04|0.64|2|0.6|0
1636596300000|2021-11-11 02:05:00|2.02|0.62|2.02|0.62|2.03|0.63|2.02|0.62|0
1636596600000|2021-11-11 02:10:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1636596900000|2021-11-11 02:15:00|2.01|0.61|2.02|0.62|2.02|0.62|2.01|0.61|0
1636597200000|2021-11-11 02:20:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1636597500000|2021-11-11 02:25:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1636597800000|2021-11-11 02:30:00|2.02|0.62|1.99|0.59|2.02|0.62|1.99|0.59|0
1636598100000|2021-11-11 02:35:00|2|0.6|2.01|0.61|2.01|0.61|1.99|0.59|0
1636598400000|2021-11-11 02:40:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1636598700000|2021-11-11 02:45:00|1.99|0.59|1.95|0.55|1.99|0.59|1.95|0.55|0
1636599000000|2021-11-11 02:50:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1636599300000|2021-11-11 02:55:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1636599600000|2021-11-11 03:00:00|1.95|0.55|1.93|0.53|1.95|0.55|1.92|0.52|0
1636599900000|2021-11-11 03:05:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1636600200000|2021-11-11 03:10:00|1.95|0.55|1.94|0.54|1.97|0.57|1.94|0.54|0
1636600500000|2021-11-11 03:15:00|1.95|0.55|1.95|0.55|1.96|0.56|1.93|0.53|0
1636600800000|2021-11-11 03:20:00|1.94|0.54|1.94|0.54|1.95|0.55|1.92|0.52|0
1636601100000|2021-11-11 03:25:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1636601400000|2021-11-11 03:30:00|1.93|0.53|1.93|0.53|1.94|0.54|1.91|0.51|0
1636601700000|2021-11-11 03:35:00|1.94|0.54|1.94|0.54|1.94|0.54|1.93|0.53|0
1636602000000|2021-11-11 03:40:00|1.93|0.53|1.92|0.52|1.94|0.54|1.92|0.52|0
1636602300000|2021-11-11 03:45:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1636602600000|2021-11-11 03:50:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1636602900000|2021-11-11 03:55:00|1.89|0.49|1.88|0.48|1.89|0.49|1.87|0.47|0
1636603200000|2021-11-11 04:00:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1636603500000|2021-11-11 04:05:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1636603800000|2021-11-11 04:10:00|1.87|0.47|1.87|0.47|1.87|0.47|1.87|0.47|0
1636604100000|2021-11-11 04:15:00|1.86|0.46|1.86|0.46|1.87|0.47|1.86|0.46|0
1636604400000|2021-11-11 04:20:00|1.85|0.45|1.83|0.43|1.85|0.45|1.83|0.43|0
1636604700000|2021-11-11 04:25:00|1.82|0.42|1.78|0.38|1.82|0.42|1.77|0.37|0
1636605000000|2021-11-11 04:30:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1636605300000|2021-11-11 04:35:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1636605600000|2021-11-11 04:40:00|1.79|0.39|1.78|0.38|1.79|0.39|1.78|0.38|0
1636605900000|2021-11-11 04:45:00|1.79|0.39|1.8|0.4|1.81|0.41|1.78|0.38|0
1636606200000|2021-11-11 04:50:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1636606500000|2021-11-11 04:55:00|1.79|0.39|1.81|0.41|1.81|0.41|1.78|0.38|0
1636606800000|2021-11-11 05:00:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1636607100000|2021-11-11 05:05:00|1.82|0.42|1.8|0.4|1.83|0.43|1.79|0.39|0
1636607400000|2021-11-11 05:10:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1636607700000|2021-11-11 05:15:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1636608000000|2021-11-11 05:20:00|1.85|0.45|1.84|0.44|1.86|0.46|1.84|0.44|0
1636608300000|2021-11-11 05:25:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1636608600000|2021-11-11 05:30:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1636608900000|2021-11-11 05:35:00|1.89|0.49|1.88|0.48|1.91|0.51|1.88|0.48|0
1636609200000|2021-11-11 05:40:00|1.87|0.47|1.88|0.48|1.89|0.49|1.87|0.47|0
1636609500000|2021-11-11 05:45:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1636609800000|2021-11-11 05:50:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1636610100000|2021-11-11 05:55:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1636610400000|2021-11-11 06:00:00|1.88|0.48|1.87|0.47|1.9|0.5|1.86|0.46|0
1636610700000|2021-11-11 06:05:00|1.88|0.48|1.91|0.51|1.92|0.52|1.88|0.48|0
1636611000000|2021-11-11 06:10:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1636611300000|2021-11-11 06:15:00|1.9|0.5|1.92|0.52|1.93|0.53|1.9|0.5|0
1636611600000|2021-11-11 06:20:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1636611900000|2021-11-11 06:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.9|0.5|0
1636612200000|2021-11-11 06:30:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1636612500000|2021-11-11 06:35:00|1.92|0.52|1.92|0.52|1.92|0.52|1.92|0.52|0
1636612800000|2021-11-11 06:40:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1636613100000|2021-11-11 06:45:00|1.91|0.51|1.88|0.48|1.91|0.51|1.88|0.48|0
1636613400000|2021-11-11 06:50:00|1.87|0.47|1.91|0.51|1.92|0.52|1.87|0.47|0
1636613700000|2021-11-11 06:55:00|1.9|0.5|1.91|0.51|1.92|0.52|1.9|0.5|0
1636614000000|2021-11-11 07:00:00|1.92|0.52|1.91|0.51|1.95|0.55|1.91|0.51|0
1636614300000|2021-11-11 07:05:00|1.92|0.52|1.91|0.51|1.92|0.52|1.91|0.51|0
1636614600000|2021-11-11 07:10:00|1.92|0.52|1.89|0.49|1.92|0.52|1.88|0.48|0
1636614900000|2021-11-11 07:15:00|1.9|0.5|1.94|0.54|1.94|0.54|1.9|0.5|0
1636615200000|2021-11-11 07:20:00|1.93|0.53|1.95|0.55|1.96|0.56|1.92|0.52|0
1636615500000|2021-11-11 07:25:00|1.96|0.56|1.97|0.57|1.98|0.58|1.95|0.55|0
1636615800000|2021-11-11 07:30:00|1.98|0.58|1.95|0.55|1.98|0.58|1.95|0.55|0
1636616100000|2021-11-11 07:35:00|1.94|0.54|1.96|0.56|1.97|0.57|1.93|0.53|0
1636616400000|2021-11-11 07:40:00|1.97|0.57|1.95|0.55|1.97|0.57|1.94|0.54|0
1636616700000|2021-11-11 07:45:00|1.96|0.56|1.91|0.51|1.96|0.56|1.91|0.51|0
1636617000000|2021-11-11 07:50:00|1.9|0.5|1.91|0.51|1.91|0.51|1.88|0.48|0
1636617300000|2021-11-11 07:55:00|1.92|0.52|1.9|0.5|1.93|0.53|1.9|0.5|0
1636617600000|2021-11-11 08:00:00|1.91|0.51|1.62|0.22|1.93|0.53|1.6|0.2|0
1636617900000|2021-11-11 08:05:00|1.61|0.21|1.54|0.34|1.61|0.35|1.49|0.21|0
1636618200000|2021-11-11 08:10:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1636618500000|2021-11-11 08:15:00|1.54|0.34|1.56|0.36|1.58|0.38|1.54|0.34|0
1636618800000|2021-11-11 08:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.55|0.35|0
1636619100000|2021-11-11 08:25:00|1.56|0.36|1.44|0.24|1.57|0.37|1.43|0.23|0
1636619400000|2021-11-11 08:30:00|1.43|0.23|1.39|0.19|1.44|0.24|1.37|0.17|0
1636619700000|2021-11-11 08:35:00|1.38|0.18|1.37|0.17|1.39|0.19|1.35|0.15|0
1636620000000|2021-11-11 08:40:00|1.38|0.18|1.4|0.2|1.41|0.21|1.37|0.17|0
1636620300000|2021-11-11 08:45:00|1.41|0.21|1.39|0.19|1.41|0.21|1.38|0.18|0
1636620600000|2021-11-11 08:50:00|1.4|0.2|1.43|0.23|1.43|0.23|1.39|0.19|0
1636620900000|2021-11-11 08:55:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1636621200000|2021-11-11 09:00:00|1.44|0.24|1.46|0.26|1.47|0.27|1.44|0.24|0
1636621500000|2021-11-11 09:05:00|1.47|0.27|1.45|0.25|1.48|0.28|1.44|0.24|0
1636621800000|2021-11-11 09:10:00|1.44|0.24|1.51|0.31|1.51|0.31|1.44|0.24|0
1636622100000|2021-11-11 09:15:00|1.5|0.3|1.52|0.32|1.52|0.32|1.49|0.29|0
1636622400000|2021-11-11 09:20:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1636622700000|2021-11-11 09:25:00|1.53|0.33|1.56|0.36|1.57|0.37|1.51|0.31|0
1636623000000|2021-11-11 09:30:00|1.57|0.37|1.42|0.22|1.58|0.38|1.42|0.22|0
1636623300000|2021-11-11 09:35:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1636623600000|2021-11-11 09:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1636623900000|2021-11-11 09:45:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1636624200000|2021-11-11 09:50:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1636624500000|2021-11-11 09:55:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1636624800000|2021-11-11 10:00:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1636625100000|2021-11-11 10:05:00|1.43|0.23|1.46|0.26|1.47|0.27|1.43|0.23|0
1636625400000|2021-11-11 10:10:00|1.47|0.27|1.45|0.25|1.47|0.27|1.45|0.25|0
1636625700000|2021-11-11 10:15:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1636626000000|2021-11-11 10:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1636626300000|2021-11-11 10:25:00|1.45|0.25|1.45|0.25|1.45|0.25|1.43|0.23|0
1636626600000|2021-11-11 10:30:00|1.44|0.24|1.42|0.22|1.44|0.24|1.41|0.21|0
1636626900000|2021-11-11 10:35:00|1.41|0.21|1.38|0.18|1.42|0.22|1.38|0.18|0
1636627200000|2021-11-11 10:40:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1636627500000|2021-11-11 10:45:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1636627800000|2021-11-11 10:50:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1636628100000|2021-11-11 10:55:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1636628400000|2021-11-11 11:00:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1636628700000|2021-11-11 11:05:00|1.41|0.21|1.42|0.22|1.43|0.23|1.4|0.2|0
1636629000000|2021-11-11 11:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1636629300000|2021-11-11 11:15:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1636629600000|2021-11-11 11:20:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1636629900000|2021-11-11 11:25:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1636630200000|2021-11-11 11:30:00|1.41|0.21|1.41|0.21|1.43|0.23|1.41|0.21|0
1636630500000|2021-11-11 11:35:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1636630800000|2021-11-11 11:40:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1636631100000|2021-11-11 11:45:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1636631400000|2021-11-11 11:50:00|1.41|0.21|1.44|0.24|1.44|0.24|1.41|0.21|0
1636631700000|2021-11-11 11:55:00|1.43|0.23|1.45|0.25|1.45|0.25|1.42|0.22|0
1636632000000|2021-11-11 12:00:00|1.44|0.24|1.44|0.24|1.45|0.25|1.42|0.22|0
1636632300000|2021-11-11 12:05:00|1.45|0.25|1.45|0.25|1.47|0.27|1.44|0.24|0
1636632600000|2021-11-11 12:10:00|1.44|0.24|1.42|0.22|1.45|0.25|1.42|0.22|0
1636632900000|2021-11-11 12:15:00|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1636633200000|2021-11-11 12:20:00|1.44|0.24|1.42|0.22|1.44|0.24|1.42|0.22|0
1636633500000|2021-11-11 12:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1636633800000|2021-11-11 12:30:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1636634100000|2021-11-11 12:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1636634400000|2021-11-11 12:40:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1636634700000|2021-11-11 12:45:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1636635000000|2021-11-11 12:50:00|1.42|0.22|1.43|0.23|1.44|0.24|1.41|0.21|0
1636635300000|2021-11-11 12:55:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1636635600000|2021-11-11 13:00:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1636635900000|2021-11-11 13:05:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1636636200000|2021-11-11 13:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1636636500000|2021-11-11 13:15:00|1.4|0.2|1.42|0.22|1.42|0.22|1.4|0.2|0
1636636800000|2021-11-11 13:20:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1636637100000|2021-11-11 13:25:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1636637400000|2021-11-11 13:30:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1636637700000|2021-11-11 13:35:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1636638000000|2021-11-11 13:40:00|1.4|0.2|1.43|0.23|1.43|0.23|1.4|0.2|0
1636638300000|2021-11-11 13:45:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1636638600000|2021-11-11 13:50:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1636638900000|2021-11-11 13:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1636639200000|2021-11-11 14:00:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1636639500000|2021-11-11 14:05:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1636640100000|2021-11-11 14:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1636640400000|2021-11-11 14:20:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1636640700000|2021-11-11 14:25:00|1.41|0.21|1.39|0.19|1.42|0.22|1.37|0.17|0
1636641000000|2021-11-11 14:30:00|1.4|0.2|1.32|0.12|1.4|0.2|1.32|0.12|0
1636641300000|2021-11-11 14:35:00|1.31|0.11|1.36|0.16|1.38|0.18|1.28|0.08|0
1636641600000|2021-11-11 14:40:00|1.35|0.15|1.41|0.21|1.41|0.21|1.34|0.14|0
1636641900000|2021-11-11 14:45:00|1.4|0.2|1.42|0.22|1.43|0.23|1.39|0.19|0
1636642200000|2021-11-11 14:50:00|1.41|0.21|1.46|0.26|1.47|0.27|1.4|0.2|0
1636642500000|2021-11-11 14:55:00|1.45|0.25|1.45|0.25|1.47|0.27|1.43|0.23|0
1636642800000|2021-11-11 15:00:00|1.46|0.26|1.4|0.2|1.46|0.26|1.38|0.18|0
1636643100000|2021-11-11 15:05:00|1.41|0.21|1.37|0.17|1.43|0.23|1.35|0.15|0
1636643400000|2021-11-11 15:10:00|1.36|0.16|1.4|0.2|1.4|0.2|1.35|0.15|0
1636643700000|2021-11-11 15:15:00|1.39|0.19|1.39|0.19|1.41|0.21|1.34|0.14|0
1636644000000|2021-11-11 15:20:00|1.38|0.18|1.37|0.17|1.39|0.19|1.35|0.15|0
1636644300000|2021-11-11 15:25:00|1.38|0.18|1.34|0.14|1.38|0.18|1.34|0.14|0
1636644600000|2021-11-11 15:30:00|1.33|0.13|1.33|0.13|1.35|0.15|1.3|0.1|0
1636644900000|2021-11-11 15:35:00|1.32|0.12|1.36|0.16|1.38|0.18|1.32|0.12|0
1636645200000|2021-11-11 15:40:00|1.37|0.17|1.4|0.2|1.41|0.21|1.36|0.16|0
1636645500000|2021-11-11 15:45:00|1.39|0.19|1.4|0.2|1.41|0.21|1.37|0.17|0
1636645800000|2021-11-11 15:50:00|1.39|0.19|1.41|0.21|1.42|0.22|1.38|0.18|0
1636646100000|2021-11-11 15:55:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1636646400000|2021-11-11 16:00:00|1.37|0.17|1.27|0.27|1.41|0.27|1.26|0.17|0
1636646700000|2021-11-11 16:05:00|1.26|0.26|1.25|0.25|1.27|0.27|1.24|0.24|0
1636647000000|2021-11-11 16:10:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1636647300000|2021-11-11 16:15:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1636647600000|2021-11-11 16:20:00|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1636647900000|2021-11-11 16:25:00|1.3|0.3|1.26|0.26|1.3|0.3|1.26|0.26|0
1636648200000|2021-11-11 16:30:00|1.27|0.27|1.29|0.29|1.29|0.29|1.26|0.26|0
1636648500000|2021-11-11 16:35:00|1.3|0.3|1.36|0.36|1.36|0.36|1.29|0.29|0
1636648800000|2021-11-11 16:40:00|1.35|0.35|1.32|0.32|1.36|0.36|1.32|0.32|0
1636649100000|2021-11-11 16:45:00|1.33|0.33|1.33|0.33|1.33|0.33|1.31|0.31|0
1636649400000|2021-11-11 16:50:00|1.32|0.32|1.31|0.31|1.33|0.33|1.3|0.3|0
1636649700000|2021-11-11 16:55:00|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1636650000000|2021-11-11 17:00:00|1.2|0.2|1.15|0.15|1.21|0.21|1.15|0.15|0
1636650300000|2021-11-11 17:05:00|1.16|0.16|1.15|0.15|1.18|0.18|1.14|0.14|0
1636650600000|2021-11-11 17:10:00|1.14|0.14|1.14|0.14|1.16|0.16|1.13|0.13|0
1636650900000|2021-11-11 17:15:00|1.13|0.13|1.12|0.12|1.14|0.14|1.09|0.09|0
1636651200000|2021-11-11 17:20:00|1.11|0.11|1.12|0.12|1.13|0.13|1.1|0.1|0
1636651500000|2021-11-11 17:25:00|1.11|0.11|1.13|0.13|1.14|0.14|1.11|0.11|0
1636651800000|2021-11-11 17:30:00|1.12|0.12|1.14|0.14|1.15|0.15|1.12|0.12|0
1636652100000|2021-11-11 17:35:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1636652400000|2021-11-11 17:40:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1636652700000|2021-11-11 17:45:00|1.17|0.17|1.17|0.17|1.18|0.18|1.16|0.16|0
1636653000000|2021-11-11 17:50:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1636653300000|2021-11-11 17:55:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1636653600000|2021-11-11 18:00:00|1.15|0.15|1.13|0.13|1.16|0.16|1.12|0.12|0
1636653900000|2021-11-11 18:05:00|1.12|0.12|1.1|0.1|1.13|0.13|1.09|0.09|0
1636654200000|2021-11-11 18:10:00|1.09|0.09|1.12|0.12|1.13|0.13|1.09|0.09|0
1636654500000|2021-11-11 18:15:00|1.13|0.13|1.13|0.13|1.14|0.14|1.11|0.11|0
1636654800000|2021-11-11 18:20:00|1.14|0.14|1.12|0.12|1.15|0.15|1.12|0.12|0
1636655100000|2021-11-11 18:25:00|1.11|0.11|1.42|0.42|1.42|0.42|1.1|0.1|0
1636655400000|2021-11-11 18:30:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1636655700000|2021-11-11 18:35:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1636656000000|2021-11-11 18:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.4|0.4|0
1636656300000|2021-11-11 18:45:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1636656600000|2021-11-11 18:50:00|1.45|0.45|1.44|0.44|1.45|0.45|1.42|0.42|0
1636656900000|2021-11-11 18:55:00|1.43|0.43|1.43|0.43|1.44|0.44|1.42|0.42|0
1636657200000|2021-11-11 19:00:00|1.42|0.42|1.48|0.48|1.48|0.48|1.42|0.42|0
1636657500000|2021-11-11 19:05:00|1.47|0.47|1.5|0.5|1.5|0.5|1.45|0.45|0
1636657800000|2021-11-11 19:10:00|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1636658100000|2021-11-11 19:15:00|1.48|0.48|1.46|0.46|1.48|0.48|1.45|0.45|0
1636658400000|2021-11-11 19:20:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1636658700000|2021-11-11 19:25:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1636659000000|2021-11-11 19:30:00|1.45|0.45|1.46|0.46|1.47|0.47|1.44|0.44|0
1636659300000|2021-11-11 19:35:00|1.47|0.47|1.48|0.48|1.49|0.49|1.46|0.46|0
1636659600000|2021-11-11 19:40:00|1.49|0.49|1.47|0.47|1.51|0.51|1.46|0.46|0
1636659900000|2021-11-11 19:45:00|1.46|0.46|1.45|0.45|1.47|0.47|1.44|0.44|0
1636660200000|2021-11-11 19:50:00|1.44|0.44|1.41|0.41|1.45|0.45|1.4|0.4|0
1636660500000|2021-11-11 19:55:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1636660800000|2021-11-11 20:00:00|1.4|0.4|1.4|0.4|1.43|0.43|1.38|0.38|0
1636661100000|2021-11-11 20:05:00|1.39|0.39|1.39|0.39|1.42|0.42|1.39|0.39|0
1636661400000|2021-11-11 20:10:00|1.4|0.4|1.36|0.36|1.4|0.4|1.35|0.35|0
1636661700000|2021-11-11 20:15:00|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1636662000000|2021-11-11 20:20:00|1.39|0.39|1.39|0.39|1.4|0.4|1.37|0.37|0
1636662300000|2021-11-11 20:25:00|1.38|0.38|1.41|0.41|1.43|0.43|1.38|0.38|0
1636662600000|2021-11-11 20:30:00|1.42|0.42|1.38|0.38|1.42|0.42|1.36|0.36|0
1636662900000|2021-11-11 20:35:00|1.39|0.39|1.39|0.39|1.39|0.39|1.36|0.36|0
1636663200000|2021-11-11 20:40:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1636663500000|2021-11-11 20:45:00|1.39|0.39|1.37|0.37|1.44|0.44|1.37|0.37|0
1636663800000|2021-11-11 20:50:00|1.38|0.38|1.35|0.35|1.4|0.4|1.35|0.35|0
1636664100000|2021-11-11 20:55:00|1.36|0.36|1.34|0.34|1.37|0.37|1.33|0.33|0
1636664400000|2021-11-11 21:00:00|1.35|0.35|1.39|0.39|1.39|0.39|1.35|0.35|0
1636664700000|2021-11-11 21:05:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1636665000000|2021-11-11 21:10:00|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1636665300000|2021-11-11 21:15:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1636665600000|2021-11-11 21:20:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1636665900000|2021-11-11 21:25:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1636666200000|2021-11-11 21:30:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1636666500000|2021-11-11 21:35:00|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1636666800000|2021-11-11 21:40:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636667100000|2021-11-11 21:45:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636667400000|2021-11-11 21:50:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636667700000|2021-11-11 21:55:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636668300000|2021-11-11 22:05:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636668600000|2021-11-11 22:10:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636668900000|2021-11-11 22:15:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636669800000|2021-11-11 22:30:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1636670700000|2021-11-11 22:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1636671300000|2021-11-11 22:55:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636671600000|2021-11-11 23:00:00|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1636671900000|2021-11-11 23:05:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1636672200000|2021-11-11 23:10:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1636672500000|2021-11-11 23:15:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1636672800000|2021-11-11 23:20:00|1.41|0.41|1.42|0.42|1.42|0.42|1.4|0.4|0
1636673100000|2021-11-11 23:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636673400000|2021-11-11 23:30:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636673700000|2021-11-11 23:35:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636674000000|2021-11-11 23:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1636674300000|2021-11-11 23:45:00|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1636674600000|2021-11-11 23:50:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1636674900000|2021-11-11 23:55:00|1.43|0.43|1.46|0.46|1.46|0.46|1.43|0.43|0
1636675200000|2021-11-12 00:00:00|1.45|0.45|1.5|0.5|1.52|0.52|1.45|0.45|0
1636675500000|2021-11-12 00:05:00|1.51|0.51|1.5|0.5|1.53|0.53|1.5|0.5|0
1636675800000|2021-11-12 00:10:00|1.51|0.51|1.51|0.51|1.52|0.52|1.5|0.5|0
1636676100000|2021-11-12 00:15:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1636676400000|2021-11-12 00:20:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1636676700000|2021-11-12 00:25:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1636677000000|2021-11-12 00:30:00|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1636677300000|2021-11-12 00:35:00|1.54|0.54|1.56|0.56|1.56|0.56|1.53|0.53|0
1636677600000|2021-11-12 00:40:00|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1636677900000|2021-11-12 00:45:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1636678200000|2021-11-12 00:50:00|1.55|0.55|1.54|0.54|1.55|0.55|1.53|0.53|0
1636678500000|2021-11-12 00:55:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1636678800000|2021-11-12 01:00:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1636679100000|2021-11-12 01:05:00|1.51|0.51|1.53|0.53|1.53|0.53|1.5|0.5|0
1636679400000|2021-11-12 01:10:00|1.52|0.52|1.52|0.52|1.54|0.54|1.51|0.51|0
1636679700000|2021-11-12 01:15:00|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1636680000000|2021-11-12 01:20:00|1.51|0.51|1.51|0.51|1.53|0.53|1.5|0.5|0
1636680300000|2021-11-12 01:25:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1636680600000|2021-11-12 01:30:00|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1636680900000|2021-11-12 01:35:00|1.5|0.5|1.5|0.5|1.51|0.51|1.49|0.49|0
1636681200000|2021-11-12 01:40:00|1.49|0.49|1.53|0.53|1.53|0.53|1.49|0.49|0
1636681500000|2021-11-12 01:45:00|1.54|0.54|1.51|0.51|1.54|0.54|1.51|0.51|0
1636681800000|2021-11-12 01:50:00|1.52|0.52|1.54|0.54|1.54|0.54|1.51|0.51|0
1636682100000|2021-11-12 01:55:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1636682400000|2021-11-12 02:00:00|1.53|0.53|1.52|0.52|1.53|0.53|1.51|0.51|0
1636682700000|2021-11-12 02:05:00|1.51|0.51|1.5|0.5|1.52|0.52|1.5|0.5|0
1636683000000|2021-11-12 02:10:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1636683300000|2021-11-12 02:15:00|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1636683600000|2021-11-12 02:20:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1636683900000|2021-11-12 02:25:00|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1636684200000|2021-11-12 02:30:00|1.51|0.51|1.46|0.46|1.51|0.51|1.45|0.45|0
1636684500000|2021-11-12 02:35:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1636684800000|2021-11-12 02:40:00|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1636685100000|2021-11-12 02:45:00|1.45|0.45|1.46|0.46|1.46|0.46|1.44|0.44|0
1636685400000|2021-11-12 02:50:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1636685700000|2021-11-12 02:55:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1636686000000|2021-11-12 03:00:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1636686300000|2021-11-12 03:05:00|1.42|0.42|1.39|0.39|1.43|0.43|1.39|0.39|0
1636686600000|2021-11-12 03:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636686900000|2021-11-12 03:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.4|0.4|0
1636687500000|2021-11-12 03:25:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1636687800000|2021-11-12 03:30:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1636688100000|2021-11-12 03:35:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636688400000|2021-11-12 03:40:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636688700000|2021-11-12 03:45:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1636689000000|2021-11-12 03:50:00|1.4|0.4|1.41|0.41|1.42|0.42|1.4|0.4|0
1636689300000|2021-11-12 03:55:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1636689600000|2021-11-12 04:00:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1636689900000|2021-11-12 04:05:00|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1636690200000|2021-11-12 04:10:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1636690500000|2021-11-12 04:15:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636691100000|2021-11-12 04:25:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1636691400000|2021-11-12 04:30:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636691700000|2021-11-12 04:35:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636692000000|2021-11-12 04:40:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636692300000|2021-11-12 04:45:00|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1636692600000|2021-11-12 04:50:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1636692900000|2021-11-12 04:55:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1636693200000|2021-11-12 05:00:00|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1636693500000|2021-11-12 05:05:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1636693800000|2021-11-12 05:10:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1636694100000|2021-11-12 05:15:00|1.39|0.39|1.39|0.39|1.39|0.39|1.37|0.37|0
1636694400000|2021-11-12 05:20:00|1.4|0.4|1.41|0.41|1.41|0.41|1.39|0.39|0
1636695000000|2021-11-12 05:30:00|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1636695300000|2021-11-12 05:35:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636695600000|2021-11-12 05:40:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1636695900000|2021-11-12 05:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1636696200000|2021-11-12 05:50:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636696500000|2021-11-12 05:55:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1636696800000|2021-11-12 06:00:00|1.42|0.42|1.43|0.43|1.43|0.43|1.41|0.41|0
1636697100000|2021-11-12 06:05:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1636697400000|2021-11-12 06:10:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1636697700000|2021-11-12 06:15:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1636698000000|2021-11-12 06:20:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1636698300000|2021-11-12 06:25:00|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1636698600000|2021-11-12 06:30:00|1.45|0.45|1.41|0.41|1.45|0.45|1.41|0.41|0
1636698900000|2021-11-12 06:35:00|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1636699200000|2021-11-12 06:40:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1636699500000|2021-11-12 06:45:00|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1636699800000|2021-11-12 06:50:00|1.37|0.37|1.36|0.36|1.37|0.37|1.34|0.34|0
1636700100000|2021-11-12 06:55:00|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1636700400000|2021-11-12 07:00:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1636700700000|2021-11-12 07:05:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1636701000000|2021-11-12 07:10:00|1.34|0.34|1.37|0.37|1.37|0.37|1.34|0.34|0
1636701300000|2021-11-12 07:15:00|1.38|0.38|1.4|0.4|1.4|0.4|1.37|0.37|0
1636701600000|2021-11-12 07:20:00|1.39|0.39|1.39|0.39|1.4|0.4|1.38|0.38|0
1636701900000|2021-11-12 07:25:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1636702200000|2021-11-12 07:30:00|1.38|0.38|1.38|0.38|1.4|0.4|1.38|0.38|0
1636702500000|2021-11-12 07:35:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1636702800000|2021-11-12 07:40:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1636703100000|2021-11-12 07:45:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1636703400000|2021-11-12 07:50:00|1.35|0.35|1.34|0.34|1.36|0.36|1.33|0.33|0
1636703700000|2021-11-12 07:55:00|1.33|0.33|1.36|0.36|1.36|0.36|1.33|0.33|0
1636704000000|2021-11-12 08:00:00|1.35|0.35|1.35|0.35|1.36|0.36|1.31|0.31|0
1636704300000|2021-11-12 08:05:00|1.37|0.37|1.35|0.35|1.37|0.37|1.34|0.34|0
1636704600000|2021-11-12 08:10:00|1.36|0.36|1.23|0.23|1.37|0.37|1.17|0.17|0
1636704900000|2021-11-12 08:15:00|1.22|0.22|1.22|0.22|1.24|0.24|1.21|0.21|0
1636705200000|2021-11-12 08:20:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1636705500000|2021-11-12 08:25:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1636705800000|2021-11-12 08:30:00|1.2|0.2|1.2|0.2|1.2|0.2|1.18|0.18|0
1636706100000|2021-11-12 08:35:00|1.21|0.21|1.21|0.21|1.22|0.22|1.19|0.19|0
1636706400000|2021-11-12 08:40:00|1.2|0.2|1.21|0.21|1.22|0.22|1.2|0.2|0
1636706700000|2021-11-12 08:45:00|1.22|0.22|1.23|0.23|1.24|0.24|1.21|0.21|0
1636707000000|2021-11-12 08:50:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1636707300000|2021-11-12 08:55:00|1.26|0.26|1.25|0.25|1.26|0.26|1.23|0.23|0
1636707600000|2021-11-12 09:00:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1636707900000|2021-11-12 09:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1636708200000|2021-11-12 09:10:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1636708500000|2021-11-12 09:15:00|1.22|0.22|1.2|0.2|1.22|0.22|1.19|0.19|0
1636708800000|2021-11-12 09:20:00|1.19|0.19|1.25|0.25|1.26|0.26|1.19|0.19|0
1636709100000|2021-11-12 09:25:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1636709400000|2021-11-12 09:30:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1636709700000|2021-11-12 09:35:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1636710000000|2021-11-12 09:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1636710300000|2021-11-12 09:45:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1636710600000|2021-11-12 09:50:00|1.27|0.27|1.27|0.27|1.27|0.27|1.25|0.25|0
1636710900000|2021-11-12 09:55:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1636711200000|2021-11-12 10:00:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1636711500000|2021-11-12 10:05:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1636711800000|2021-11-12 10:10:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1636712100000|2021-11-12 10:15:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1636712400000|2021-11-12 10:20:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1636712700000|2021-11-12 10:25:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1636713000000|2021-11-12 10:30:00|1.25|0.25|1.26|0.26|1.27|0.27|1.25|0.25|0
1636713300000|2021-11-12 10:35:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1636713600000|2021-11-12 10:40:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1636713900000|2021-11-12 10:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1636714200000|2021-11-12 10:50:00|1.27|0.27|1.32|0.32|1.33|0.33|1.27|0.27|0
1636714500000|2021-11-12 10:55:00|1.31|0.31|1.3|0.3|1.32|0.32|1.3|0.3|0
1636714800000|2021-11-12 11:00:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1636715100000|2021-11-12 11:05:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1636715400000|2021-11-12 11:10:00|1.29|0.29|1.29|0.29|1.31|0.31|1.28|0.28|0
1636715700000|2021-11-12 11:15:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1636716000000|2021-11-12 11:20:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1636716300000|2021-11-12 11:25:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1636716600000|2021-11-12 11:30:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1636716900000|2021-11-12 11:35:00|1.32|0.32|1.34|0.34|1.34|0.34|1.31|0.31|0
1636717200000|2021-11-12 11:40:00|1.33|0.33|1.34|0.34|1.36|0.36|1.33|0.33|0
1636717500000|2021-11-12 11:45:00|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1636717800000|2021-11-12 11:50:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1636718100000|2021-11-12 11:55:00|1.36|0.36|1.36|0.36|1.37|0.37|1.35|0.35|0
1636718400000|2021-11-12 12:00:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1636718700000|2021-11-12 12:05:00|1.35|0.35|1.28|0.28|1.35|0.35|1.28|0.28|0
1636719000000|2021-11-12 12:10:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1636719300000|2021-11-12 12:15:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1636719900000|2021-11-12 12:25:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1636720200000|2021-11-12 12:30:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1636720500000|2021-11-12 12:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1636720800000|2021-11-12 12:40:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1636721100000|2021-11-12 12:45:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1636721400000|2021-11-12 12:50:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1636721700000|2021-11-12 12:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1636722000000|2021-11-12 13:00:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1636722300000|2021-11-12 13:05:00|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1636722600000|2021-11-12 13:10:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1636722900000|2021-11-12 13:15:00|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1636723200000|2021-11-12 13:20:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1636723500000|2021-11-12 13:25:00|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1636723800000|2021-11-12 13:30:00|1.3|0.3|1.14|0.14|1.31|0.31|1.14|0.14|0
1636724100000|2021-11-12 13:35:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1636724400000|2021-11-12 13:40:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1636724700000|2021-11-12 13:45:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1636725000000|2021-11-12 13:50:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1636725300000|2021-11-12 13:55:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1636725600000|2021-11-12 14:00:00|1.15|0.15|1.17|0.17|1.17|0.17|1.14|0.14|0
1636725900000|2021-11-12 14:05:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1636726200000|2021-11-12 14:10:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1636726500000|2021-11-12 14:15:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1636726800000|2021-11-12 14:20:00|1.18|0.18|1.16|0.16|1.19|0.19|1.16|0.16|0
1636727100000|2021-11-12 14:25:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1636727400000|2021-11-12 14:30:00|1.15|0.15|1.03|0.03|1.16|0.16|1.03|0.03|0
1636727700000|2021-11-12 14:35:00|1.02|0.02|1.01|0.01|1.06|0.06|1|0|0
1636728000000|2021-11-12 14:40:00|1.02|0.02|1.03|0.03|1.04|0.04|1.01|0.01|0
1636728300000|2021-11-12 14:45:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1636728600000|2021-11-12 14:50:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1636728900000|2021-11-12 14:55:00|1.03|0.03|1.03|0.03|1.06|0.06|1.02|0.02|0
1636729200000|2021-11-12 15:00:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1636729500000|2021-11-12 15:05:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1636732200000|2021-11-12 15:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1636732500000|2021-11-12 15:55:00|1.01|0.01|1.04|0.04|1.04|0.04|1|0|0
1636732800000|2021-11-12 16:00:00|1.05|0.05|1.01|0.01|1.55|0.55|1.01|0.01|0
1636733100000|2021-11-12 16:05:00|1.02|0.02|1.03|0.03|1.03|0.03|1|0|0
1636733400000|2021-11-12 16:10:00|1.02|0.02|1.04|0.04|1.05|0.05|1|0|0
1636733700000|2021-11-12 16:15:00|1.05|0.05|1.14|0.14|1.14|0.14|1.05|0.05|0
1636734000000|2021-11-12 16:20:00|1.13|0.13|1.15|0.15|1.15|0.15|1.12|0.12|0
1636734300000|2021-11-12 16:25:00|1.14|0.14|1.17|0.17|1.2|0.2|1.14|0.14|0
1636734600000|2021-11-12 16:30:00|1.18|0.18|1.2|0.2|1.2|0.2|1.17|0.17|0
1636734900000|2021-11-12 16:35:00|1.21|0.21|1.01|0.01|1.24|0.24|1.01|0.01|0
1636735200000|2021-11-12 16:40:00|1.02|0.02|1.02|0.02|1.04|0.04|1.02|0.02|0
1636735500000|2021-11-12 16:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1636735800000|2021-11-12 16:50:00|1|0|1.06|0.06|1.06|0.06|1|0|0
1636736100000|2021-11-12 16:55:00|1.05|0.05|1.06|0.06|1.08|0.08|1.05|0.05|0
1636736400000|2021-11-12 17:00:00|1.07|0.07|1.05|0.05|1.08|0.08|1.05|0.05|0
1636736700000|2021-11-12 17:05:00|1.06|0.06|1.03|0.03|1.07|0.07|1.03|0.03|0
1636737000000|2021-11-12 17:10:00|1.04|0.04|1.07|0.07|1.07|0.07|1.04|0.04|0
1636737300000|2021-11-12 17:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.05|0.05|0
1636737600000|2021-11-12 17:20:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1636737900000|2021-11-12 17:25:00|1.05|0.05|1.06|0.06|1.07|0.07|1.04|0.04|0
1636738200000|2021-11-12 17:30:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1636738500000|2021-11-12 17:35:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1636738800000|2021-11-12 17:40:00|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1636739100000|2021-11-12 17:45:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1636739400000|2021-11-12 17:50:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1636739700000|2021-11-12 17:55:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1636740000000|2021-11-12 18:00:00|1|0|1|0|1|0|1|0|0
1636740600000|2021-11-12 18:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636741500000|2021-11-12 18:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636741800000|2021-11-12 18:30:00|1.01|0.01|1.04|0.04|1.04|0.04|1|0|0
1636742100000|2021-11-12 18:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1636742400000|2021-11-12 18:40:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1636742700000|2021-11-12 18:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636743000000|2021-11-12 18:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1636743300000|2021-11-12 18:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1636743600000|2021-11-12 19:00:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1636743900000|2021-11-12 19:05:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1636744200000|2021-11-12 19:10:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1636744500000|2021-11-12 19:15:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1636744800000|2021-11-12 19:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1636745100000|2021-11-12 19:25:00|1|0|1|0|1|0|1|0|0
1636746600000|2021-11-12 19:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636746900000|2021-11-12 19:55:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1636747200000|2021-11-12 20:00:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1636747500000|2021-11-12 20:05:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1636747800000|2021-11-12 20:10:00|1|0|1.03|0.03|1.03|0.03|1|0|0
1636748100000|2021-11-12 20:15:00|1.02|0.02|1.03|0.03|1.03|0.03|1.01|0.01|0
1636748400000|2021-11-12 20:20:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1636748700000|2021-11-12 20:25:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1636749000000|2021-11-12 20:30:00|1.07|0.07|1.12|0.12|1.12|0.12|1.07|0.07|0
1636749300000|2021-11-12 20:35:00|1.13|0.13|1.1|0.1|1.14|0.14|1.1|0.1|0
1636749600000|2021-11-12 20:40:00|1.09|0.09|1.17|0.17|1.19|0.19|1.09|0.09|0
1636749900000|2021-11-12 20:45:00|1.16|0.16|1.13|0.13|1.17|0.17|1.13|0.13|0
1636750200000|2021-11-12 20:50:00|1.16|0.16|1.14|0.14|1.17|0.17|1.14|0.14|0
1636750500000|2021-11-12 20:55:00|1.2|0.2|1.29|0.29|1.31|0.31|1.19|0.19|0
1636750800000|2021-11-12 21:00:00|1.27|0.27|1.34|0.34|1.34|0.34|1.27|0.27|0
1636751100000|2021-11-12 21:05:00|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1636751400000|2021-11-12 21:10:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1636963500000|2021-11-15 08:05:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1636963800000|2021-11-15 08:10:00|1.13|0.13|1.12|0.12|1.13|0.13|1.1|0.1|0
1636964100000|2021-11-15 08:15:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1636964400000|2021-11-15 08:20:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1636964700000|2021-11-15 08:25:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1636965000000|2021-11-15 08:30:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1636965300000|2021-11-15 08:35:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1636965600000|2021-11-15 08:40:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1636965900000|2021-11-15 08:45:00|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1636966200000|2021-11-15 08:50:00|1.17|0.17|1.18|0.18|1.18|0.18|1.16|0.16|0
1636966500000|2021-11-15 08:55:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1636966800000|2021-11-15 09:00:00|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1636967100000|2021-11-15 09:05:00|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1636967400000|2021-11-15 09:10:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1636967700000|2021-11-15 09:15:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1636968000000|2021-11-15 09:20:00|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1636968300000|2021-11-15 09:25:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1636968600000|2021-11-15 09:30:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1636968900000|2021-11-15 09:35:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1636969200000|2021-11-15 09:40:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1636969500000|2021-11-15 09:45:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1636969800000|2021-11-15 09:50:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1636970100000|2021-11-15 09:55:00|1.2|0.2|1.2|0.2|1.21|0.21|1.19|0.19|0
1636970400000|2021-11-15 10:00:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1636970700000|2021-11-15 10:05:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1636971000000|2021-11-15 10:10:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1636971300000|2021-11-15 10:15:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1636971600000|2021-11-15 10:20:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636971900000|2021-11-15 10:25:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1636972500000|2021-11-15 10:35:00|1.23|0.23|1.26|0.26|1.26|0.26|1.23|0.23|0
1636972800000|2021-11-15 10:40:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1636973100000|2021-11-15 10:45:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636973400000|2021-11-15 10:50:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636973700000|2021-11-15 10:55:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1636974000000|2021-11-15 11:00:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636974300000|2021-11-15 11:05:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636974900000|2021-11-15 11:15:00|1.24|0.24|1.24|0.24|1.26|0.26|1.24|0.24|0
1636975200000|2021-11-15 11:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.23|0.23|0
1636975500000|2021-11-15 11:25:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1636975800000|2021-11-15 11:30:00|1.23|0.23|1.25|0.25|1.27|0.27|1.23|0.23|0
1636976100000|2021-11-15 11:35:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1636976400000|2021-11-15 11:40:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1636976700000|2021-11-15 11:45:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1636977000000|2021-11-15 11:50:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1636977600000|2021-11-15 12:00:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1636977900000|2021-11-15 12:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1636978200000|2021-11-15 12:10:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1636978800000|2021-11-15 12:20:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1636979100000|2021-11-15 12:25:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1636979400000|2021-11-15 12:30:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1636979700000|2021-11-15 12:35:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1636980000000|2021-11-15 12:40:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1636980600000|2021-11-15 12:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1636980900000|2021-11-15 12:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1636981200000|2021-11-15 13:00:00|1.24|0.24|1.28|0.28|1.28|0.28|1.24|0.24|0
1636981500000|2021-11-15 13:05:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1636981800000|2021-11-15 13:10:00|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1636982100000|2021-11-15 13:15:00|1.32|0.32|1.34|0.34|1.35|0.35|1.32|0.32|0
1636982400000|2021-11-15 13:20:00|1.35|0.35|1.35|0.35|1.37|0.37|1.34|0.34|0
1636982700000|2021-11-15 13:25:00|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1636983000000|2021-11-15 13:30:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1636983300000|2021-11-15 13:35:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1636983600000|2021-11-15 13:40:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1636983900000|2021-11-15 13:45:00|1.36|0.36|1.32|0.32|1.36|0.36|1.32|0.32|0
1636984200000|2021-11-15 13:50:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1636984500000|2021-11-15 13:55:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1636984800000|2021-11-15 14:00:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1636985100000|2021-11-15 14:05:00|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1636985400000|2021-11-15 14:10:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1636985700000|2021-11-15 14:15:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1636986300000|2021-11-15 14:25:00|1.29|0.29|1.26|0.26|1.3|0.3|1.26|0.26|0
1636986600000|2021-11-15 14:30:00|1.28|0.28|1.24|0.24|1.28|0.28|1.2|0.2|0
1636986900000|2021-11-15 14:35:00|1.23|0.23|1.26|0.26|1.28|0.28|1.23|0.23|0
1636987200000|2021-11-15 14:40:00|1.27|0.27|1.19|0.19|1.27|0.27|1.18|0.18|0
1636987500000|2021-11-15 14:45:00|1.2|0.2|1.18|0.18|1.22|0.22|1.18|0.18|0
1636987800000|2021-11-15 14:50:00|1.19|0.19|1.2|0.2|1.2|0.2|1.12|0.12|0
1636988100000|2021-11-15 14:55:00|1.21|0.21|1.25|0.25|1.25|0.25|1.21|0.21|0
1636988400000|2021-11-15 15:00:00|1.24|0.24|1.16|0.16|1.25|0.25|1.15|0.15|0
1636988700000|2021-11-15 15:05:00|1.17|0.17|1.15|0.15|1.18|0.18|1.15|0.15|0
1636989000000|2021-11-15 15:10:00|1.14|0.14|1.13|0.13|1.16|0.16|1.13|0.13|0
1636989300000|2021-11-15 15:15:00|1.09|0.09|1.08|0.08|1.1|0.1|1.07|0.07|0
1636989600000|2021-11-15 15:20:00|1.09|0.09|1.09|0.09|1.12|0.12|1.09|0.09|0
1636989900000|2021-11-15 15:25:00|1.1|0.1|1.1|0.1|1.12|0.12|1.09|0.09|0
1636990200000|2021-11-15 15:30:00|1.09|0.09|1.16|0.16|1.17|0.17|1.08|0.08|0
1636990500000|2021-11-15 15:35:00|1.17|0.17|1.34|0.34|1.36|0.36|1.14|0.14|0
1636990800000|2021-11-15 15:40:00|1.33|0.33|1.33|0.33|1.35|0.35|1.31|0.31|0
1636991100000|2021-11-15 15:45:00|1.13|0.13|1.15|0.15|1.15|0.15|1.12|0.12|0
1636991400000|2021-11-15 15:50:00|1.14|0.14|1.15|0.15|1.17|0.17|1.14|0.14|0
1636991700000|2021-11-15 15:55:00|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1636992000000|2021-11-15 16:00:00|1.34|0.34|1.35|0.35|1.38|0.38|1.34|0.34|0
1636992300000|2021-11-15 16:05:00|1.36|0.36|1.38|0.38|1.39|0.39|1.35|0.35|0
1636992600000|2021-11-15 16:10:00|1.39|0.39|1.38|0.38|1.39|0.39|1.37|0.37|0
1636992900000|2021-11-15 16:15:00|1.37|0.37|1.36|0.36|1.39|0.39|1.34|0.34|0
1636993200000|2021-11-15 16:20:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1636993500000|2021-11-15 16:25:00|1.36|0.36|1.33|0.33|1.36|0.36|1.33|0.33|0
1636993800000|2021-11-15 16:30:00|1.32|0.32|1.34|0.34|1.36|0.36|1.31|0.31|0
1636994100000|2021-11-15 16:35:00|1.35|0.35|1.36|0.36|1.38|0.38|1.34|0.34|0
1636994400000|2021-11-15 16:40:00|1.37|0.37|1.26|0.26|1.37|0.37|1.21|0.21|0
1636994700000|2021-11-15 16:45:00|1.27|0.27|1.36|0.36|1.56|0.56|1.25|0.25|0
1636995000000|2021-11-15 16:50:00|1.35|0.35|1.34|0.34|1.36|0.36|1.29|0.29|0
1636995300000|2021-11-15 16:55:00|1.35|0.35|1.39|0.39|1.39|0.39|1.35|0.35|0
1636995600000|2021-11-15 17:00:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1636995900000|2021-11-15 17:05:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1636996200000|2021-11-15 17:10:00|1.04|0.04|1.02|0.02|1.04|0.04|1.01|0.01|0
1636996500000|2021-11-15 17:15:00|1.38|0.38|1.35|0.35|1.39|0.39|1.34|0.34|0
1636996800000|2021-11-15 17:20:00|1.36|0.36|1.33|0.33|1.36|0.36|1.28|0.28|0
1636997100000|2021-11-15 17:25:00|1.32|0.32|1.34|0.34|1.36|0.36|1.31|0.31|0
1636997400000|2021-11-15 17:30:00|1.33|0.33|1.37|0.37|1.38|0.38|1.33|0.33|0
1636997700000|2021-11-15 17:35:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1636998000000|2021-11-15 17:40:00|1.41|0.41|1.43|0.43|1.44|0.44|1.37|0.37|0
1636998300000|2021-11-15 17:45:00|1.42|0.42|1.41|0.41|1.43|0.43|1.4|0.4|0
1636998600000|2021-11-15 17:50:00|1.4|0.4|1.42|0.42|1.45|0.45|1.4|0.4|0
1636998900000|2021-11-15 17:55:00|1.43|0.43|1.44|0.44|1.44|0.44|1.42|0.42|0
1636999200000|2021-11-15 18:00:00|1.04|0.04|1.08|0.08|1.08|0.08|1.03|0.03|0
1636999500000|2021-11-15 18:05:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1636999800000|2021-11-15 18:10:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1637000100000|2021-11-15 18:15:00|1.44|0.44|1.22|0.22|1.47|0.47|1.22|0.22|0
1637000400000|2021-11-15 18:20:00|1.23|0.23|1.21|0.21|1.23|0.23|1.18|0.18|0
1637000700000|2021-11-15 18:25:00|1.22|0.22|1.21|0.21|1.22|0.22|1.19|0.19|0
1637001000000|2021-11-15 18:30:00|1.2|0.2|1.19|0.19|1.22|0.22|1.19|0.19|0
1637001300000|2021-11-15 18:35:00|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1637001600000|2021-11-15 18:40:00|1.18|0.18|1.19|0.19|1.19|0.19|1.17|0.17|0
1637001900000|2021-11-15 18:45:00|1.18|0.18|1.21|0.21|1.21|0.21|1.18|0.18|0
1637002200000|2021-11-15 18:50:00|1.2|0.2|1.19|0.19|1.21|0.21|1.19|0.19|0
1637002500000|2021-11-15 18:55:00|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1637002800000|2021-11-15 19:00:00|1.03|0.03|1.02|0.02|1.04|0.04|1.01|0.01|0
1637003100000|2021-11-15 19:05:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1637003400000|2021-11-15 19:10:00|1.03|0.03|1.01|0.01|1.04|0.04|1.01|0.01|0
1637003700000|2021-11-15 19:15:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1637004000000|2021-11-15 19:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1637004300000|2021-11-15 19:25:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1637004600000|2021-11-15 19:30:00|1|0|1.02|0.02|1.02|0.02|1|0|0
1637004900000|2021-11-15 19:35:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637005200000|2021-11-15 19:40:00|1.03|0.03|1.06|0.06|1.07|0.07|1.03|0.03|0
1637005500000|2021-11-15 19:45:00|1.07|0.07|1.06|0.06|1.08|0.08|1.05|0.05|0
1637005800000|2021-11-15 19:50:00|1.07|0.07|1.04|0.04|1.07|0.07|1.04|0.04|0
1637006100000|2021-11-15 19:55:00|1.05|0.05|1.06|0.06|1.07|0.07|1.04|0.04|0
1637006400000|2021-11-15 20:00:00|1.05|0.05|1.05|0.05|1.07|0.07|1.05|0.05|0
1637006700000|2021-11-15 20:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1637007000000|2021-11-15 20:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.03|0.03|0
1637007300000|2021-11-15 20:15:00|1.18|0.18|1.15|0.15|1.22|0.22|1.14|0.14|0
1637007600000|2021-11-15 20:20:00|1.16|0.16|1.16|0.16|1.17|0.17|1.15|0.15|0
1637007900000|2021-11-15 20:25:00|1.15|0.15|1.18|0.18|1.18|0.18|1.15|0.15|0
1637008200000|2021-11-15 20:30:00|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1637008500000|2021-11-15 20:35:00|1.03|0.03|1.03|0.03|1.05|0.05|1.02|0.02|0
1637008800000|2021-11-15 20:40:00|1.02|0.02|1.03|0.03|1.04|0.04|1.01|0.01|0
1637009100000|2021-11-15 20:45:00|1.11|0.11|1.09|0.09|1.11|0.11|1.08|0.08|0
1637009400000|2021-11-15 20:50:00|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1637009700000|2021-11-15 20:55:00|1.08|0.08|1.19|0.19|1.19|0.19|1.08|0.08|0
1637010000000|2021-11-15 21:00:00|1.07|0.07|1.09|0.09|1.1|0.1|1.07|0.07|0
1637010300000|2021-11-15 21:05:00|1.08|0.08|1.09|0.09|1.09|0.09|1.06|0.06|0
1637010600000|2021-11-15 21:10:00|1.08|0.08|1.11|0.11|1.11|0.11|1.08|0.08|0
1637010900000|2021-11-15 21:15:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1637011200000|2021-11-15 21:20:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1637011500000|2021-11-15 21:25:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1637011800000|2021-11-15 21:30:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1637012100000|2021-11-15 21:35:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1637012400000|2021-11-15 21:40:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1637012700000|2021-11-15 21:45:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1637013000000|2021-11-15 21:50:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1637013300000|2021-11-15 21:55:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1637013600000|2021-11-15 22:00:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1637013900000|2021-11-15 22:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1637016300000|2021-11-15 22:45:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1637016900000|2021-11-15 22:55:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1637017200000|2021-11-15 23:00:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1637017500000|2021-11-15 23:05:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1637017800000|2021-11-15 23:10:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1637018100000|2021-11-15 23:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637018700000|2021-11-15 23:25:00|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1637019000000|2021-11-15 23:30:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1637019300000|2021-11-15 23:35:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1637019600000|2021-11-15 23:40:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1637019900000|2021-11-15 23:45:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1637020500000|2021-11-15 23:55:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1637020800000|2021-11-16 00:00:00|1.08|0.08|1.1|0.1|1.11|0.11|1.07|0.07|0
1637021100000|2021-11-16 00:05:00|1.09|0.09|1.08|0.08|1.1|0.1|1.08|0.08|0
1637021700000|2021-11-16 00:15:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1637022000000|2021-11-16 00:20:00|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1637022300000|2021-11-16 00:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1637022600000|2021-11-16 00:30:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1637022900000|2021-11-16 00:35:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1637023200000|2021-11-16 00:40:00|1.05|0.05|1.05|0.05|1.06|0.06|1.04|0.04|0
1637023500000|2021-11-16 00:45:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1637023800000|2021-11-16 00:50:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1637024100000|2021-11-16 00:55:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1637024400000|2021-11-16 01:00:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1637024700000|2021-11-16 01:05:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1637025000000|2021-11-16 01:10:00|1.1|0.1|1.11|0.11|1.11|0.11|1.09|0.09|0
1637025300000|2021-11-16 01:15:00|1.1|0.1|1.13|0.13|1.13|0.13|1.1|0.1|0
1637025600000|2021-11-16 01:20:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1637025900000|2021-11-16 01:25:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1637026200000|2021-11-16 01:30:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1637026500000|2021-11-16 01:35:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1637026800000|2021-11-16 01:40:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1637027100000|2021-11-16 01:45:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1637027400000|2021-11-16 01:50:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1637027700000|2021-11-16 01:55:00|1.14|0.14|1.16|0.16|1.16|0.16|1.13|0.13|0
1637028000000|2021-11-16 02:00:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1637028300000|2021-11-16 02:05:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1637028600000|2021-11-16 02:10:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1637028900000|2021-11-16 02:15:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1637029200000|2021-11-16 02:20:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1637029500000|2021-11-16 02:25:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1637029800000|2021-11-16 02:30:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1637030100000|2021-11-16 02:35:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1637030400000|2021-11-16 02:40:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1637030700000|2021-11-16 02:45:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1637031000000|2021-11-16 02:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1637031300000|2021-11-16 02:55:00|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1637031600000|2021-11-16 03:00:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1637031900000|2021-11-16 03:05:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1637032200000|2021-11-16 03:10:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1637032500000|2021-11-16 03:15:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1637032800000|2021-11-16 03:20:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1637033100000|2021-11-16 03:25:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1637033400000|2021-11-16 03:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1637034000000|2021-11-16 03:40:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1637034600000|2021-11-16 03:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1637034900000|2021-11-16 03:55:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1637035200000|2021-11-16 04:00:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1637035500000|2021-11-16 04:05:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1637036100000|2021-11-16 04:15:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1637036400000|2021-11-16 04:20:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1637036700000|2021-11-16 04:25:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1637037000000|2021-11-16 04:30:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1637037300000|2021-11-16 04:35:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1637037600000|2021-11-16 04:40:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1637037900000|2021-11-16 04:45:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1637038500000|2021-11-16 04:55:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1637038800000|2021-11-16 05:00:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1637039100000|2021-11-16 05:05:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1637039400000|2021-11-16 05:10:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1637039700000|2021-11-16 05:15:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1637040000000|2021-11-16 05:20:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1637040300000|2021-11-16 05:25:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1637040600000|2021-11-16 05:30:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1637040900000|2021-11-16 05:35:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1637041200000|2021-11-16 05:40:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1637041500000|2021-11-16 05:45:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1637041800000|2021-11-16 05:50:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1637042400000|2021-11-16 06:00:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637042700000|2021-11-16 06:05:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1637043000000|2021-11-16 06:10:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1637043300000|2021-11-16 06:15:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1637043600000|2021-11-16 06:20:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637043900000|2021-11-16 06:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637044200000|2021-11-16 06:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1637044500000|2021-11-16 06:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637044800000|2021-11-16 06:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637045100000|2021-11-16 06:45:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637045400000|2021-11-16 06:50:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1637045700000|2021-11-16 06:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1637046000000|2021-11-16 07:00:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1637046300000|2021-11-16 07:05:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637046600000|2021-11-16 07:10:00|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1637046900000|2021-11-16 07:15:00|1.11|0.11|1.14|0.14|1.14|0.14|1.11|0.11|0
1637047200000|2021-11-16 07:20:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1637047500000|2021-11-16 07:25:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1637047800000|2021-11-16 07:30:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637048100000|2021-11-16 07:35:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637048400000|2021-11-16 07:40:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1637048700000|2021-11-16 07:45:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1637049000000|2021-11-16 07:50:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1637049300000|2021-11-16 07:55:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637049600000|2021-11-16 08:00:00|1.03|0.03|1.05|0.05|1.07|0.07|1.03|0.03|0
1637049900000|2021-11-16 08:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1637050200000|2021-11-16 08:10:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1637050500000|2021-11-16 08:15:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1637050800000|2021-11-16 08:20:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1637051100000|2021-11-16 08:25:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1637051400000|2021-11-16 08:30:00|1.12|0.12|1.09|0.09|1.13|0.13|1.09|0.09|0
1637051700000|2021-11-16 08:35:00|1.1|0.1|1.05|0.05|1.1|0.1|1.05|0.05|0
1637052000000|2021-11-16 08:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1637052300000|2021-11-16 08:45:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1637052600000|2021-11-16 08:50:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1637052900000|2021-11-16 08:55:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1637053200000|2021-11-16 09:00:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1637053500000|2021-11-16 09:05:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1637053800000|2021-11-16 09:10:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1637056500000|2021-11-16 09:55:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1637056800000|2021-11-16 10:00:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1637057100000|2021-11-16 10:05:00|1|0|1|0|1.01|0.01|1|0|0
1637058600000|2021-11-16 10:30:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637058900000|2021-11-16 10:35:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637059200000|2021-11-16 10:40:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1637061900000|2021-11-16 11:25:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1637062200000|2021-11-16 11:30:00|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1637062500000|2021-11-16 11:35:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1637062800000|2021-11-16 11:40:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1637063100000|2021-11-16 11:45:00|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1637063400000|2021-11-16 11:50:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1637063700000|2021-11-16 11:55:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1637064000000|2021-11-16 12:00:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1637064300000|2021-11-16 12:05:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1637064600000|2021-11-16 12:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1637064900000|2021-11-16 12:15:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637065200000|2021-11-16 12:20:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1637065500000|2021-11-16 12:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1637066100000|2021-11-16 12:35:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1637066400000|2021-11-16 12:40:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1637066700000|2021-11-16 12:45:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1637067000000|2021-11-16 12:50:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1637067300000|2021-11-16 12:55:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1637067600000|2021-11-16 13:00:00|1.03|0.03|1.06|0.06|1.06|0.06|1.03|0.03|0
1637067900000|2021-11-16 13:05:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1637068200000|2021-11-16 13:10:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1637068500000|2021-11-16 13:15:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1637068800000|2021-11-16 13:20:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1637069100000|2021-11-16 13:25:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1637069400000|2021-11-16 13:30:00|1.07|0.07|1.05|0.05|1.07|0.07|1.02|0.02|0
1637069700000|2021-11-16 13:35:00|1.06|0.06|1.09|0.09|1.1|0.1|1.06|0.06|0
1637070000000|2021-11-16 13:40:00|1.08|0.08|1.04|0.04|1.11|0.11|1.04|0.04|0
1637070300000|2021-11-16 13:45:00|1.03|0.03|1.04|0.04|1.04|0.04|1|0|0
1637070600000|2021-11-16 13:50:00|1.03|0.03|1.03|0.03|1.05|0.05|1.03|0.03|0
1637070900000|2021-11-16 13:55:00|1.02|0.02|1.03|0.03|1.05|0.05|1.02|0.02|0
1637071200000|2021-11-16 14:00:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1637071500000|2021-11-16 14:05:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637071800000|2021-11-16 14:10:00|1|0|1|0|1.01|0.01|1|0|0
1637072100000|2021-11-16 14:15:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1637072400000|2021-11-16 14:20:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1637072700000|2021-11-16 14:25:00|1.09|0.09|1.08|0.08|1.09|0.09|1.07|0.07|0
1637073000000|2021-11-16 14:30:00|1.01|0.01|1.07|0.07|1.07|0.07|1|0|0
1637073300000|2021-11-16 14:35:00|1.09|0.09|1.13|0.13|1.18|0.18|1.09|0.09|0
1637073600000|2021-11-16 14:40:00|1.14|0.14|1.16|0.16|1.17|0.17|1.13|0.13|0
1637073900000|2021-11-16 14:45:00|1.17|0.17|1.2|0.2|1.21|0.21|1.16|0.16|0
1637074200000|2021-11-16 14:50:00|1.22|0.22|1.17|0.17|1.23|0.23|1.14|0.14|0
1637074500000|2021-11-16 14:55:00|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1637074800000|2021-11-16 15:00:00|1.17|0.17|1.22|0.22|1.22|0.22|1.17|0.17|0
1637075100000|2021-11-16 15:05:00|1.23|0.23|1.19|0.19|1.23|0.23|1.16|0.16|0
1637075400000|2021-11-16 15:10:00|1.2|0.2|1.21|0.21|1.21|0.21|1.18|0.18|0
1637075700000|2021-11-16 15:15:00|1.25|0.25|1.23|0.23|1.28|0.28|1.22|0.22|0
1637076000000|2021-11-16 15:20:00|1.22|0.22|1.15|0.15|1.22|0.22|1.13|0.13|0
1637076300000|2021-11-16 15:25:00|1.14|0.14|1.06|0.06|1.16|0.16|1.06|0.06|0
1637076600000|2021-11-16 15:30:00|1.1|0.1|1.14|0.14|1.16|0.16|1.1|0.1|0
1637076900000|2021-11-16 15:35:00|1.15|0.15|1.14|0.14|1.17|0.17|1.13|0.13|0
1637077200000|2021-11-16 15:40:00|1.15|0.15|1.13|0.13|1.16|0.16|1.12|0.12|0
1637077500000|2021-11-16 15:45:00|1.14|0.14|1.13|0.13|1.14|0.14|1.1|0.1|0
1637077800000|2021-11-16 15:50:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1637078100000|2021-11-16 15:55:00|1.13|0.13|1.14|0.14|1.15|0.15|1.12|0.12|0
1637078400000|2021-11-16 16:00:00|1.15|0.15|1.19|0.19|1.19|0.19|1.15|0.15|0
1637078700000|2021-11-16 16:05:00|1.2|0.2|1.22|0.22|1.22|0.22|1.19|0.19|0
1637079000000|2021-11-16 16:10:00|1.23|0.23|1.27|0.27|1.28|0.28|1.22|0.22|0
1637079300000|2021-11-16 16:15:00|1.22|0.22|1.27|0.27|1.27|0.27|1.22|0.22|0
1637079600000|2021-11-16 16:20:00|1.28|0.28|1.27|0.27|1.31|0.31|1.27|0.27|0
1637079900000|2021-11-16 16:25:00|1.28|0.28|1.16|0.16|1.3|0.3|1.15|0.15|0
1637080200000|2021-11-16 16:30:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1637080500000|2021-11-16 16:35:00|1.17|0.17|1.17|0.17|1.19|0.19|1.16|0.16|0
1637080800000|2021-11-16 16:40:00|1.16|0.16|1.18|0.18|1.23|0.23|1.16|0.16|0
1637081100000|2021-11-16 16:45:00|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1637081400000|2021-11-16 16:50:00|1.13|0.13|1.21|0.21|1.21|0.21|1.12|0.12|0
1637081700000|2021-11-16 16:55:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1637082000000|2021-11-16 17:00:00|1.21|0.21|1.19|0.19|1.22|0.22|1.19|0.19|0
1637082300000|2021-11-16 17:05:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1637082600000|2021-11-16 17:10:00|1.18|0.18|1.2|0.2|1.21|0.21|1.18|0.18|0
1637082900000|2021-11-16 17:15:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1637083200000|2021-11-16 17:20:00|1.02|0.02|1.02|0.02|1.02|0.02|1|0|0
1637083500000|2021-11-16 17:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637083800000|2021-11-16 17:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1637084100000|2021-11-16 17:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637084400000|2021-11-16 17:40:00|1.02|0.02|1.05|0.05|1.05|0.05|1.01|0.01|0
1637084700000|2021-11-16 17:45:00|1.04|0.04|1.04|0.04|1.06|0.06|1.03|0.03|0
1637085000000|2021-11-16 17:50:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1637085300000|2021-11-16 17:55:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1637085600000|2021-11-16 18:00:00|1.02|0.02|1.06|0.06|1.06|0.06|1.02|0.02|0
1637085900000|2021-11-16 18:05:00|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1637086200000|2021-11-16 18:10:00|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1637086500000|2021-11-16 18:15:00|1.28|0.28|1.26|0.26|1.3|0.3|1.26|0.26|0
1637086800000|2021-11-16 18:20:00|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1637087100000|2021-11-16 18:25:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637087400000|2021-11-16 18:30:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1637087700000|2021-11-16 18:35:00|1.07|0.07|1.07|0.07|1.07|0.07|1.05|0.05|0
1637088000000|2021-11-16 18:40:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1637088300000|2021-11-16 18:45:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1637088600000|2021-11-16 18:50:00|1.08|0.08|1.08|0.08|1.09|0.09|1.07|0.07|0
1637088900000|2021-11-16 18:55:00|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1637089200000|2021-11-16 19:00:00|1.3|0.3|1.32|0.32|1.32|0.32|1.29|0.29|0
1637089500000|2021-11-16 19:05:00|1.31|0.31|1.31|0.31|1.32|0.32|1.3|0.3|0
1637089800000|2021-11-16 19:10:00|1.32|0.32|1.29|0.29|1.32|0.32|1.29|0.29|0
1637090100000|2021-11-16 19:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.04|0.04|0
1637090400000|2021-11-16 19:20:00|1.05|0.05|1.03|0.03|1.05|0.05|1.02|0.02|0
1637090700000|2021-11-16 19:25:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1637091000000|2021-11-16 19:30:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637091300000|2021-11-16 19:35:00|1.27|0.27|1.24|0.24|1.27|0.27|1.24|0.24|0
1637091600000|2021-11-16 19:40:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1637091900000|2021-11-16 19:45:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1637092200000|2021-11-16 19:50:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1637092500000|2021-11-16 19:55:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1637092800000|2021-11-16 20:00:00|1.22|0.22|1.22|0.22|1.24|0.24|1.21|0.21|0
1637093100000|2021-11-16 20:05:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1637093400000|2021-11-16 20:10:00|1.21|0.21|1.2|0.2|1.21|0.21|1.17|0.17|0
1637093700000|2021-11-16 20:15:00|1.21|0.21|1.2|0.2|1.22|0.22|1.18|0.18|0
1637094000000|2021-11-16 20:20:00|1.21|0.21|1.1|0.1|1.22|0.22|1.1|0.1|0
1637094300000|2021-11-16 20:25:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1637094600000|2021-11-16 20:30:00|1.09|0.09|1.13|0.13|1.13|0.13|1.09|0.09|0
1637094900000|2021-11-16 20:35:00|1.12|0.12|1.1|0.1|1.14|0.14|1.1|0.1|0
1637095200000|2021-11-16 20:40:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1637095500000|2021-11-16 20:45:00|1.1|0.1|1.05|0.05|1.11|0.11|1.05|0.05|0
1637095800000|2021-11-16 20:50:00|1.04|0.04|1.06|0.06|1.08|0.08|1.04|0.04|0
1637096100000|2021-11-16 20:55:00|1.05|0.05|1.03|0.03|1.07|0.07|1.01|0.01|0
1637107200000|2021-11-17 00:00:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1637107500000|2021-11-17 00:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1637107800000|2021-11-17 00:10:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1637136000000|2021-11-17 08:00:00|1.33|0.33|1.33|0.33|1.34|0.34|1.32|0.32|0
1637136300000|2021-11-17 08:05:00|1.34|0.34|1.34|0.34|1.35|0.35|1.32|0.32|0
1637136600000|2021-11-17 08:10:00|1.35|0.35|1.35|0.35|1.37|0.37|1.35|0.35|0
1637136900000|2021-11-17 08:15:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1637137200000|2021-11-17 08:20:00|1.36|0.36|1.37|0.37|1.38|0.38|1.35|0.35|0
1637137500000|2021-11-17 08:25:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1637137800000|2021-11-17 08:30:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1637138100000|2021-11-17 08:35:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1637138400000|2021-11-17 08:40:00|1.36|0.36|1.38|0.38|1.39|0.39|1.36|0.36|0
1637138700000|2021-11-17 08:45:00|1.39|0.39|1.37|0.37|1.4|0.4|1.37|0.37|0
1637139000000|2021-11-17 08:50:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1637139300000|2021-11-17 08:55:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1637139600000|2021-11-17 09:00:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1637139900000|2021-11-17 09:05:00|1.38|0.38|1.35|0.35|1.38|0.38|1.35|0.35|0
1637140200000|2021-11-17 09:10:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637140500000|2021-11-17 09:15:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637140800000|2021-11-17 09:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637141100000|2021-11-17 09:25:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637141400000|2021-11-17 09:30:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637141700000|2021-11-17 09:35:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637142000000|2021-11-17 09:40:00|1.28|0.28|1.29|0.29|1.3|0.3|1.28|0.28|0
1637142300000|2021-11-17 09:45:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637142600000|2021-11-17 09:50:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637142900000|2021-11-17 09:55:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637143200000|2021-11-17 10:00:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637143500000|2021-11-17 10:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637143800000|2021-11-17 10:10:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637144100000|2021-11-17 10:15:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1637144400000|2021-11-17 10:20:00|1.28|0.28|1.27|0.27|1.29|0.29|1.27|0.27|0
1637144700000|2021-11-17 10:25:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1637145000000|2021-11-17 10:30:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1637145300000|2021-11-17 10:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637145600000|2021-11-17 10:40:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1637145900000|2021-11-17 10:45:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637146200000|2021-11-17 10:50:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637146500000|2021-11-17 10:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637146800000|2021-11-17 11:00:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1637147100000|2021-11-17 11:05:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637147700000|2021-11-17 11:15:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637148000000|2021-11-17 11:20:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1637148300000|2021-11-17 11:25:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637148600000|2021-11-17 11:30:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637148900000|2021-11-17 11:35:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1637149200000|2021-11-17 11:40:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1637149500000|2021-11-17 11:45:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637149800000|2021-11-17 11:50:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637150100000|2021-11-17 11:55:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637150400000|2021-11-17 12:00:00|1.29|0.29|1.31|0.31|1.31|0.31|1.28|0.28|0
1637150700000|2021-11-17 12:05:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637151000000|2021-11-17 12:10:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1637151300000|2021-11-17 12:15:00|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1637151600000|2021-11-17 12:20:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637151900000|2021-11-17 12:25:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1637152200000|2021-11-17 12:30:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637152500000|2021-11-17 12:35:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637152800000|2021-11-17 12:40:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1637153100000|2021-11-17 12:45:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637153400000|2021-11-17 12:50:00|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1637153700000|2021-11-17 12:55:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637154000000|2021-11-17 13:00:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637154300000|2021-11-17 13:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1637154600000|2021-11-17 13:10:00|1.24|0.24|1.2|0.2|1.24|0.24|1.18|0.18|0
1637154900000|2021-11-17 13:15:00|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1637155200000|2021-11-17 13:20:00|1.2|0.2|1.24|0.24|1.24|0.24|1.2|0.2|0
1637155500000|2021-11-17 13:25:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637155800000|2021-11-17 13:30:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1637156100000|2021-11-17 13:35:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637156400000|2021-11-17 13:40:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1637156700000|2021-11-17 13:45:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637157000000|2021-11-17 13:50:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1637157300000|2021-11-17 13:55:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637157600000|2021-11-17 14:00:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1637157900000|2021-11-17 14:05:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1637158200000|2021-11-17 14:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1637158500000|2021-11-17 14:15:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637158800000|2021-11-17 14:20:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637159100000|2021-11-17 14:25:00|1.25|0.25|1.27|0.27|1.27|0.27|1.24|0.24|0
1637159400000|2021-11-17 14:30:00|1.26|0.26|1.2|0.2|1.26|0.26|1.19|0.19|0
1637159700000|2021-11-17 14:35:00|1.19|0.19|1.2|0.2|1.2|0.2|1.17|0.17|0
1637160000000|2021-11-17 14:40:00|1.18|0.18|1.21|0.21|1.22|0.22|1.17|0.17|0
1637160300000|2021-11-17 14:45:00|1.22|0.22|1.17|0.17|1.24|0.24|1.17|0.17|0
1637160600000|2021-11-17 14:50:00|1.16|0.16|1.35|0.35|1.36|0.36|1.09|0.09|0
1637160900000|2021-11-17 14:55:00|1.34|0.34|1.35|0.35|1.37|0.37|1.32|0.32|0
1637161200000|2021-11-17 15:00:00|1.33|0.33|1.42|0.42|1.43|0.43|1.32|0.32|0
1637161500000|2021-11-17 15:05:00|1.43|0.43|1.4|0.4|1.43|0.43|1.38|0.38|0
1637161800000|2021-11-17 15:10:00|1.41|0.41|1.45|0.45|1.45|0.45|1.41|0.41|0
1637162100000|2021-11-17 15:15:00|1.46|0.46|1.39|0.39|1.46|0.46|1.39|0.39|0
1637162400000|2021-11-17 15:20:00|1.4|0.4|1.39|0.39|1.4|0.4|1.37|0.37|0
1637162700000|2021-11-17 15:25:00|1.4|0.4|1.4|0.4|1.44|0.44|1.4|0.4|0
1637163000000|2021-11-17 15:30:00|1.41|0.41|1.46|0.46|1.46|0.46|1.39|0.39|0
1637163300000|2021-11-17 15:35:00|1.47|0.47|1.55|0.55|1.55|0.55|1.46|0.46|0
1637163600000|2021-11-17 15:40:00|1.54|0.54|1.51|0.51|1.56|0.56|1.49|0.49|0
1637163900000|2021-11-17 15:45:00|1.52|0.52|1.49|0.49|1.55|0.55|1.48|0.48|0
1637164200000|2021-11-17 15:50:00|1.48|0.48|1.33|0.33|1.5|0.5|1.3|0.3|0
1637164500000|2021-11-17 15:55:00|1.34|0.34|1.37|0.37|1.37|0.37|1.33|0.33|0
1637164800000|2021-11-17 16:00:00|1.36|0.36|1.35|0.35|1.37|0.37|1.34|0.34|0
1637165100000|2021-11-17 16:05:00|1.36|0.36|1.37|0.37|1.39|0.39|1.35|0.35|0
1637165400000|2021-11-17 16:10:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1637165700000|2021-11-17 16:15:00|1.35|0.35|1.36|0.36|1.38|0.38|1.35|0.35|0
1637166000000|2021-11-17 16:20:00|1.37|0.37|1.31|0.31|1.39|0.39|1.31|0.31|0
1637166300000|2021-11-17 16:25:00|1.32|0.32|1.35|0.35|1.35|0.35|1.31|0.31|0
1637166600000|2021-11-17 16:30:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1637166900000|2021-11-17 16:35:00|1.34|0.34|1.36|0.36|1.37|0.37|1.33|0.33|0
1637167200000|2021-11-17 16:40:00|1.37|0.37|1.38|0.38|1.4|0.4|1.36|0.36|0
1637167500000|2021-11-17 16:45:00|1.37|0.37|1.41|0.41|1.41|0.41|1.37|0.37|0
1637167800000|2021-11-17 16:50:00|1.4|0.4|1.33|0.33|1.42|0.42|1.33|0.33|0
1637168100000|2021-11-17 16:55:00|1.34|0.34|1.4|0.4|1.42|0.42|1.34|0.34|0
1637168400000|2021-11-17 17:00:00|1.41|0.41|1.38|0.38|1.42|0.42|1.37|0.37|0
1637168700000|2021-11-17 17:05:00|1.37|0.37|1.31|0.31|1.37|0.37|1.29|0.29|0
1637169000000|2021-11-17 17:10:00|1.3|0.3|1.29|0.29|1.32|0.32|1.29|0.29|0
1637169300000|2021-11-17 17:15:00|1.3|0.3|1.26|0.26|1.3|0.3|1.26|0.26|0
1637169600000|2021-11-17 17:20:00|1.27|0.27|1.23|0.23|1.28|0.28|1.23|0.23|0
1637169900000|2021-11-17 17:25:00|1.24|0.24|1.19|0.19|1.25|0.25|1.19|0.19|0
1637170200000|2021-11-17 17:30:00|1.18|0.18|1.22|0.22|1.22|0.22|1.18|0.18|0
1637170500000|2021-11-17 17:35:00|1.23|0.23|1.27|0.27|1.27|0.27|1.23|0.23|0
1637170800000|2021-11-17 17:40:00|1.26|0.26|1.24|0.24|1.27|0.27|1.21|0.21|0
1637171100000|2021-11-17 17:45:00|1.25|0.25|1.25|0.25|1.26|0.26|1.22|0.22|0
1637171400000|2021-11-17 17:50:00|1.24|0.24|1.22|0.22|1.25|0.25|1.21|0.21|0
1637171700000|2021-11-17 17:55:00|1.21|0.21|1.24|0.24|1.24|0.24|1.2|0.2|0
1637172000000|2021-11-17 18:00:00|1.23|0.23|1.25|0.25|1.26|0.26|1.21|0.21|0
1637172300000|2021-11-17 18:05:00|1.26|0.26|1.26|0.26|1.3|0.3|1.26|0.26|0
1637172600000|2021-11-17 18:10:00|1.27|0.27|1.26|0.26|1.27|0.27|1.23|0.23|0
1637172900000|2021-11-17 18:15:00|1.25|0.25|1.25|0.25|1.26|0.26|1.23|0.23|0
1637173200000|2021-11-17 18:20:00|1.24|0.24|1.28|0.28|1.28|0.28|1.23|0.23|0
1637173500000|2021-11-17 18:25:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637173800000|2021-11-17 18:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.26|0.26|0
1637174100000|2021-11-17 18:35:00|1.27|0.27|1.29|0.29|1.3|0.3|1.26|0.26|0
1637174400000|2021-11-17 18:40:00|1.28|0.28|1.32|0.32|1.32|0.32|1.28|0.28|0
1637174700000|2021-11-17 18:45:00|1.31|0.31|1.28|0.28|1.32|0.32|1.28|0.28|0
1637175000000|2021-11-17 18:50:00|1.29|0.29|1.31|0.31|1.32|0.32|1.28|0.28|0
1637175300000|2021-11-17 18:55:00|1.32|0.32|1.33|0.33|1.34|0.34|1.31|0.31|0
1637175600000|2021-11-17 19:00:00|1.32|0.32|1.32|0.32|1.33|0.33|1.3|0.3|0
1637175900000|2021-11-17 19:05:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637176200000|2021-11-17 19:10:00|1.3|0.3|1.29|0.29|1.31|0.31|1.28|0.28|0
1637176500000|2021-11-17 19:15:00|1.3|0.3|1.26|0.26|1.3|0.3|1.24|0.24|0
1637176800000|2021-11-17 19:20:00|1.25|0.25|1.23|0.23|1.26|0.26|1.22|0.22|0
1637177100000|2021-11-17 19:25:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1637177400000|2021-11-17 19:30:00|1.23|0.23|1.21|0.21|1.25|0.25|1.21|0.21|0
1637177700000|2021-11-17 19:35:00|1.22|0.22|1.23|0.23|1.25|0.25|1.21|0.21|0
1637178000000|2021-11-17 19:40:00|1.24|0.24|1.26|0.26|1.26|0.26|1.23|0.23|0
1637178300000|2021-11-17 19:45:00|1.25|0.25|1.29|0.29|1.29|0.29|1.25|0.25|0
1637178600000|2021-11-17 19:50:00|1.28|0.28|1.26|0.26|1.29|0.29|1.25|0.25|0
1637178900000|2021-11-17 19:55:00|1.27|0.27|1.29|0.29|1.29|0.29|1.26|0.26|0
1637179200000|2021-11-17 20:00:00|1.3|0.3|1.24|0.24|1.3|0.3|1.24|0.24|0
1637179500000|2021-11-17 20:05:00|1.23|0.23|1.24|0.24|1.25|0.25|1.22|0.22|0
1637179800000|2021-11-17 20:10:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1637180100000|2021-11-17 20:15:00|1.26|0.26|1.26|0.26|1.31|0.31|1.25|0.25|0
1637180400000|2021-11-17 20:20:00|1.27|0.27|1.29|0.29|1.3|0.3|1.26|0.26|0
1637180700000|2021-11-17 20:25:00|1.3|0.3|1.27|0.27|1.3|0.3|1.27|0.27|0
1637181000000|2021-11-17 20:30:00|1.28|0.28|1.28|0.28|1.29|0.29|1.26|0.26|0
1637181300000|2021-11-17 20:35:00|1.29|0.29|1.3|0.3|1.31|0.31|1.28|0.28|0
1637181600000|2021-11-17 20:40:00|1.29|0.29|1.29|0.29|1.3|0.3|1.27|0.27|0
1637181900000|2021-11-17 20:45:00|1.28|0.28|1.29|0.29|1.33|0.33|1.28|0.28|0
1637182200000|2021-11-17 20:50:00|1.28|0.28|1.27|0.27|1.3|0.3|1.27|0.27|0
1637182500000|2021-11-17 20:55:00|1.26|0.26|1.24|0.24|1.27|0.27|1.22|0.22|0
1637182800000|2021-11-17 21:00:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1637183100000|2021-11-17 21:05:00|1.22|0.22|1.18|0.18|1.22|0.22|1.18|0.18|0
1637183400000|2021-11-17 21:10:00|1.19|0.19|1.22|0.22|1.23|0.23|1.18|0.18|0
1637183700000|2021-11-17 21:15:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1637184000000|2021-11-17 21:20:00|1.22|0.22|1.21|0.21|1.23|0.23|1.2|0.2|0
1637184300000|2021-11-17 21:25:00|1.22|0.22|1.21|0.21|1.22|0.22|1.2|0.2|0
1637184900000|2021-11-17 21:35:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637185200000|2021-11-17 21:40:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637185800000|2021-11-17 21:50:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637186100000|2021-11-17 21:55:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637187000000|2021-11-17 22:10:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637187300000|2021-11-17 22:15:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637190000000|2021-11-17 23:00:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1637190300000|2021-11-17 23:05:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1637190600000|2021-11-17 23:10:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1637190900000|2021-11-17 23:15:00|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1637191200000|2021-11-17 23:20:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1637191500000|2021-11-17 23:25:00|1.22|0.22|1.23|0.23|1.24|0.24|1.21|0.21|0
1637191800000|2021-11-17 23:30:00|1.24|0.24|1.24|0.24|1.24|0.24|1.22|0.22|0
1637192400000|2021-11-17 23:40:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637192700000|2021-11-17 23:45:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1637193000000|2021-11-17 23:50:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637193300000|2021-11-17 23:55:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637193600000|2021-11-18 00:00:00|1.25|0.25|1.27|0.27|1.27|0.27|1.24|0.24|0
1637193900000|2021-11-18 00:05:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637194200000|2021-11-18 00:10:00|1.27|0.27|1.25|0.25|1.27|0.27|1.24|0.24|0
1637194500000|2021-11-18 00:15:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637194800000|2021-11-18 00:20:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637195100000|2021-11-18 00:25:00|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1637195400000|2021-11-18 00:30:00|1.26|0.26|1.26|0.26|1.28|0.28|1.26|0.26|0
1637195700000|2021-11-18 00:35:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637196000000|2021-11-18 00:40:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637196300000|2021-11-18 00:45:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1637196600000|2021-11-18 00:50:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1637196900000|2021-11-18 00:55:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1637197200000|2021-11-18 01:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637197500000|2021-11-18 01:05:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1637197800000|2021-11-18 01:10:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1637198100000|2021-11-18 01:15:00|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1637198400000|2021-11-18 01:20:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637198700000|2021-11-18 01:25:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637199000000|2021-11-18 01:30:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637199300000|2021-11-18 01:35:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637199600000|2021-11-18 01:40:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1637199900000|2021-11-18 01:45:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1637200200000|2021-11-18 01:50:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637200500000|2021-11-18 01:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1637200800000|2021-11-18 02:00:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637201100000|2021-11-18 02:05:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1637201400000|2021-11-18 02:10:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1637201700000|2021-11-18 02:15:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637202000000|2021-11-18 02:20:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1637202300000|2021-11-18 02:25:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637202600000|2021-11-18 02:30:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1637202900000|2021-11-18 02:35:00|1.27|0.27|1.28|0.28|1.28|0.28|1.26|0.26|0
1637203200000|2021-11-18 02:40:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1637203500000|2021-11-18 02:45:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637203800000|2021-11-18 02:50:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637204100000|2021-11-18 02:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1637204400000|2021-11-18 03:00:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1637204700000|2021-11-18 03:05:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637205000000|2021-11-18 03:10:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637205300000|2021-11-18 03:15:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637205600000|2021-11-18 03:20:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1637205900000|2021-11-18 03:25:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1637206200000|2021-11-18 03:30:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637206500000|2021-11-18 03:35:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1637206800000|2021-11-18 03:40:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1637207100000|2021-11-18 03:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637207400000|2021-11-18 03:50:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637207700000|2021-11-18 03:55:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637208000000|2021-11-18 04:00:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637208300000|2021-11-18 04:05:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637208600000|2021-11-18 04:10:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637208900000|2021-11-18 04:15:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637209200000|2021-11-18 04:20:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1637209500000|2021-11-18 04:25:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1637209800000|2021-11-18 04:30:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637210100000|2021-11-18 04:35:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637211000000|2021-11-18 04:50:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637211300000|2021-11-18 04:55:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1637211600000|2021-11-18 05:00:00|1.29|0.29|1.31|0.31|1.31|0.31|1.28|0.28|0
1637211900000|2021-11-18 05:05:00|1.3|0.3|1.3|0.3|1.32|0.32|1.29|0.29|0
1637212200000|2021-11-18 05:10:00|1.29|0.29|1.3|0.3|1.31|0.31|1.29|0.29|0
1637212500000|2021-11-18 05:15:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637212800000|2021-11-18 05:20:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637213100000|2021-11-18 05:25:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637213400000|2021-11-18 05:30:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637213700000|2021-11-18 05:35:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1637214000000|2021-11-18 05:40:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637214300000|2021-11-18 05:45:00|1.3|0.3|1.3|0.3|1.31|0.31|1.29|0.29|0
1637214600000|2021-11-18 05:50:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637214900000|2021-11-18 05:55:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1637215200000|2021-11-18 06:00:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637215800000|2021-11-18 06:10:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1637216700000|2021-11-18 06:25:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1637217000000|2021-11-18 06:30:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1637217300000|2021-11-18 06:35:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1637217600000|2021-11-18 06:40:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1637217900000|2021-11-18 06:45:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1637218200000|2021-11-18 06:50:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1637218500000|2021-11-18 06:55:00|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1637218800000|2021-11-18 07:00:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1637219100000|2021-11-18 07:05:00|1.3|0.3|1.31|0.31|1.31|0.31|1.29|0.29|0
1637219400000|2021-11-18 07:10:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637219700000|2021-11-18 07:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637220000000|2021-11-18 07:20:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1637220300000|2021-11-18 07:25:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637220600000|2021-11-18 07:30:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637220900000|2021-11-18 07:35:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1637221200000|2021-11-18 07:40:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1637221800000|2021-11-18 07:50:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637222100000|2021-11-18 07:55:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637222400000|2021-11-18 08:00:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637222700000|2021-11-18 08:05:00|1.33|0.33|1.23|0.23|1.34|0.34|1.22|0.22|0
1637223000000|2021-11-18 08:10:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1637223300000|2021-11-18 08:15:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637223600000|2021-11-18 08:20:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1637223900000|2021-11-18 08:25:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637224200000|2021-11-18 08:30:00|1.25|0.25|1.23|0.23|1.25|0.25|1.22|0.22|0
1637224500000|2021-11-18 08:35:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1637224800000|2021-11-18 08:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1637225100000|2021-11-18 08:45:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637225400000|2021-11-18 08:50:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637225700000|2021-11-18 08:55:00|1.26|0.26|1.27|0.27|1.27|0.27|1.25|0.25|0
1637226000000|2021-11-18 09:00:00|1.26|0.26|1.32|0.32|1.34|0.34|1.26|0.26|0
1637226300000|2021-11-18 09:05:00|1.33|0.33|1.32|0.32|1.33|0.33|1.3|0.3|0
1637226600000|2021-11-18 09:10:00|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1637226900000|2021-11-18 09:15:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1637227200000|2021-11-18 09:20:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637227500000|2021-11-18 09:25:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637227800000|2021-11-18 09:30:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1637228100000|2021-11-18 09:35:00|1.3|0.3|1.3|0.3|1.31|0.31|1.28|0.28|0
1637228400000|2021-11-18 09:40:00|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1637228700000|2021-11-18 09:45:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1637229000000|2021-11-18 09:50:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1637229300000|2021-11-18 09:55:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1637229600000|2021-11-18 10:00:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1637229900000|2021-11-18 10:05:00|1.24|0.24|1.24|0.24|1.25|0.25|1.22|0.22|0
1637230200000|2021-11-18 10:10:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637230500000|2021-11-18 10:15:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637230800000|2021-11-18 10:20:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1637231100000|2021-11-18 10:25:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1637231700000|2021-11-18 10:35:00|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1637232000000|2021-11-18 10:40:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1637232300000|2021-11-18 10:45:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1637232600000|2021-11-18 10:50:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1637232900000|2021-11-18 10:55:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637233200000|2021-11-18 11:00:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1637233500000|2021-11-18 11:05:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1637233800000|2021-11-18 11:10:00|1.24|0.24|1.26|0.26|1.27|0.27|1.24|0.24|0
1637234100000|2021-11-18 11:15:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1637234400000|2021-11-18 11:20:00|1.28|0.28|1.29|0.29|1.3|0.3|1.27|0.27|0
1637234700000|2021-11-18 11:25:00|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1637235000000|2021-11-18 11:30:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1637235300000|2021-11-18 11:35:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1637235600000|2021-11-18 11:40:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1637235900000|2021-11-18 11:45:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1637236200000|2021-11-18 11:50:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1637236500000|2021-11-18 11:55:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1637236800000|2021-11-18 12:00:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1637237100000|2021-11-18 12:05:00|1.26|0.26|1.25|0.25|1.27|0.27|1.25|0.25|0
1637237400000|2021-11-18 12:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1637237700000|2021-11-18 12:15:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1637238000000|2021-11-18 12:20:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1637238300000|2021-11-18 12:25:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637238600000|2021-11-18 12:30:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1637238900000|2021-11-18 12:35:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1637239200000|2021-11-18 12:40:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637239500000|2021-11-18 12:45:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1637239800000|2021-11-18 12:50:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1637240100000|2021-11-18 12:55:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1637240400000|2021-11-18 13:00:00|1.22|0.22|1.21|0.21|1.23|0.23|1.2|0.2|0
1637240700000|2021-11-18 13:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1637241300000|2021-11-18 13:15:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637241600000|2021-11-18 13:20:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1637241900000|2021-11-18 13:25:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1637242200000|2021-11-18 13:30:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1637242500000|2021-11-18 13:35:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1637242800000|2021-11-18 13:40:00|1.25|0.25|1.21|0.21|1.25|0.25|1.2|0.2|0
1637243100000|2021-11-18 13:45:00|1.2|0.2|1.22|0.22|1.23|0.23|1.2|0.2|0
1637243400000|2021-11-18 13:50:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1637244000000|2021-11-18 14:00:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1637244300000|2021-11-18 14:05:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1637244600000|2021-11-18 14:10:00|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1637244900000|2021-11-18 14:15:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1637245200000|2021-11-18 14:20:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1637245500000|2021-11-18 14:25:00|1.22|0.22|1.21|0.21|1.22|0.22|1.19|0.19|0
1637245800000|2021-11-18 14:30:00|1.22|0.22|1.14|0.14|1.22|0.22|1.12|0.12|0
1637246100000|2021-11-18 14:35:00|1.13|0.13|1.16|0.16|1.16|0.16|1.11|0.11|0
1637246400000|2021-11-18 14:40:00|1.17|0.17|1.13|0.13|1.17|0.17|1.13|0.13|0
1637246700000|2021-11-18 14:45:00|1.12|0.12|1.16|0.16|1.19|0.19|1.12|0.12|0
1637247000000|2021-11-18 14:50:00|1.17|0.17|1.1|0.1|1.17|0.17|1.08|0.08|0
1637247300000|2021-11-18 14:55:00|1.09|0.09|1.1|0.1|1.12|0.12|1.08|0.08|0
1637247600000|2021-11-18 15:00:00|1.09|0.09|1.1|0.1|1.12|0.12|1.08|0.08|0
1637247900000|2021-11-18 15:05:00|1.11|0.11|1.04|0.04|1.13|0.13|1.04|0.04|0
1637248200000|2021-11-18 15:10:00|1.03|0.03|1.38|0.38|1.39|0.39|1|0|0
1637248500000|2021-11-18 15:15:00|1.36|0.36|1.32|0.32|1.42|0.42|1.32|0.32|0
1637248800000|2021-11-18 15:20:00|1.31|0.31|1.35|0.35|1.37|0.37|1.26|0.26|0
1637249100000|2021-11-18 15:25:00|1.36|0.36|1.33|0.33|1.37|0.37|1.31|0.31|0
1637249400000|2021-11-18 15:30:00|1.34|0.34|1.41|0.41|1.44|0.44|1.34|0.34|0
1637249700000|2021-11-18 15:35:00|1.43|0.43|1.45|0.45|1.48|0.48|1.42|0.42|0
1637250000000|2021-11-18 15:40:00|1.46|0.46|1.39|0.39|1.48|0.48|1.37|0.37|0
1637250300000|2021-11-18 15:45:00|1.4|0.4|1.43|0.43|1.43|0.43|1.38|0.38|0
1637250600000|2021-11-18 15:50:00|1.42|0.42|1.43|0.43|1.47|0.47|1.41|0.41|0
1637250900000|2021-11-18 15:55:00|1.42|0.42|1.3|0.3|1.47|0.47|1.3|0.3|0
1637251200000|2021-11-18 16:00:00|1.27|0.27|1.07|0.07|1.29|0.29|1.07|0.07|0
1637251500000|2021-11-18 16:05:00|1.06|0.06|1.11|0.11|1.12|0.12|1.06|0.06|0
1637251800000|2021-11-18 16:10:00|1.1|0.1|1.16|0.16|1.18|0.18|1.1|0.1|0
1637252100000|2021-11-18 16:15:00|1.17|0.17|1.18|0.18|1.2|0.2|1.17|0.17|0
1637252400000|2021-11-18 16:20:00|1.19|0.19|1.18|0.18|1.2|0.2|1.17|0.17|0
1637252700000|2021-11-18 16:25:00|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1637253000000|2021-11-18 16:30:00|1.19|0.19|1.31|0.31|1.32|0.32|1.17|0.17|0
1637253300000|2021-11-18 16:35:00|1.3|0.3|1.05|0.05|1.31|0.31|1|0|0
1637253600000|2021-11-18 16:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.05|0.05|0
1637253900000|2021-11-18 16:45:00|1.08|0.08|1.08|0.08|1.1|0.1|1.07|0.07|0
1637254200000|2021-11-18 16:50:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1637254500000|2021-11-18 16:55:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1637254800000|2021-11-18 17:00:00|1.12|0.12|1.18|0.18|1.19|0.19|1.12|0.12|0
1637255100000|2021-11-18 17:05:00|1.19|0.19|1.17|0.17|1.19|0.19|1.16|0.16|0
1637255400000|2021-11-18 17:10:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1637255700000|2021-11-18 17:15:00|1.19|0.19|1.19|0.19|1.21|0.21|1.18|0.18|0
1637256000000|2021-11-18 17:20:00|1.18|0.18|1.23|0.23|1.23|0.23|1.18|0.18|0
1637256300000|2021-11-18 17:25:00|1.22|0.22|1.23|0.23|1.25|0.25|1.22|0.22|0
1637256600000|2021-11-18 17:30:00|1.24|0.24|1.22|0.22|1.25|0.25|1.21|0.21|0
1637256900000|2021-11-18 17:35:00|1.23|0.23|1.2|0.2|1.23|0.23|1.18|0.18|0
1637257200000|2021-11-18 17:40:00|1.19|0.19|1.19|0.19|1.2|0.2|1.18|0.18|0
1637257500000|2021-11-18 17:45:00|1.18|0.18|1.12|0.12|1.19|0.19|1.12|0.12|0
1637257800000|2021-11-18 17:50:00|1.11|0.11|1.12|0.12|1.12|0.12|1.08|0.08|0
1637258100000|2021-11-18 17:55:00|1.11|0.11|1.11|0.11|1.11|0.11|1.08|0.08|0
1637258400000|2021-11-18 18:00:00|1.1|0.1|1.13|0.13|1.13|0.13|1.09|0.09|0
1637258700000|2021-11-18 18:05:00|1.14|0.14|1.14|0.14|1.15|0.15|1.13|0.13|0
1637259000000|2021-11-18 18:10:00|1.15|0.15|1.17|0.17|1.18|0.18|1.15|0.15|0
1637259300000|2021-11-18 18:15:00|1.16|0.16|1.11|0.11|1.17|0.17|1.11|0.11|0
1637259600000|2021-11-18 18:20:00|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1637259900000|2021-11-18 18:25:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1637260200000|2021-11-18 18:30:00|1.12|0.12|1.14|0.14|1.15|0.15|1.11|0.11|0
1637260500000|2021-11-18 18:35:00|1.13|0.13|1.08|0.08|1.15|0.15|1.08|0.08|0
1637260800000|2021-11-18 18:40:00|1.09|0.09|1.09|0.09|1.1|0.1|1.07|0.07|0
1637261100000|2021-11-18 18:45:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1637261400000|2021-11-18 18:50:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1637261700000|2021-11-18 18:55:00|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1637262000000|2021-11-18 19:00:00|1.09|0.09|1.09|0.09|1.11|0.11|1.05|0.05|0
1637262300000|2021-11-18 19:05:00|1.1|0.1|1.1|0.1|1.12|0.12|1.09|0.09|0
1637262600000|2021-11-18 19:10:00|1.09|0.09|1.1|0.1|1.11|0.11|1.08|0.08|0
1637262900000|2021-11-18 19:15:00|1.09|0.09|1.08|0.08|1.1|0.1|1.07|0.07|0
1637263200000|2021-11-18 19:20:00|1.07|0.07|1.05|0.05|1.08|0.08|1.05|0.05|0
1637263500000|2021-11-18 19:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.03|0.03|0
1637263800000|2021-11-18 19:30:00|1.06|0.06|1.06|0.06|1.06|0.06|1.02|0.02|0
1637264100000|2021-11-18 19:35:00|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1637264400000|2021-11-18 19:40:00|1.06|0.06|1.07|0.07|1.08|0.08|1.06|0.06|0
1637264700000|2021-11-18 19:45:00|1.08|0.08|1.1|0.1|1.11|0.11|1.08|0.08|0
1637265000000|2021-11-18 19:50:00|1.09|0.09|1.12|0.12|1.13|0.13|1.09|0.09|0
1637265300000|2021-11-18 19:55:00|1.11|0.11|1.12|0.12|1.13|0.13|1.1|0.1|0
1637265600000|2021-11-18 20:00:00|1.11|0.11|1.12|0.12|1.14|0.14|1.1|0.1|0
1637265900000|2021-11-18 20:05:00|1.13|0.13|1.15|0.15|1.15|0.15|1.12|0.12|0
1637266200000|2021-11-18 20:10:00|1.14|0.14|1.13|0.13|1.16|0.16|1.12|0.12|0
1637266500000|2021-11-18 20:15:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1637266800000|2021-11-18 20:20:00|1.11|0.11|1.13|0.13|1.14|0.14|1.11|0.11|0
1637267100000|2021-11-18 20:25:00|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1637267400000|2021-11-18 20:30:00|1.14|0.14|1.14|0.14|1.16|0.16|1.12|0.12|0
1637267700000|2021-11-18 20:35:00|1.15|0.15|1.22|0.22|1.23|0.23|1.13|0.13|0
1637268000000|2021-11-18 20:40:00|1.23|0.23|1.23|0.23|1.26|0.26|1.22|0.22|0
1637268300000|2021-11-18 20:45:00|1.24|0.24|1.25|0.25|1.29|0.29|1.23|0.23|0
1637268600000|2021-11-18 20:50:00|1.24|0.24|1.24|0.24|1.27|0.27|1.24|0.24|0
1637268900000|2021-11-18 20:55:00|1.25|0.25|1.24|0.24|1.27|0.27|1.2|0.2|0
1637269200000|2021-11-18 21:00:00|1.26|0.26|1.25|0.25|1.29|0.29|1.25|0.25|0
1637269500000|2021-11-18 21:05:00|1.24|0.24|1.3|0.3|1.33|0.33|1.24|0.24|0
1637269800000|2021-11-18 21:10:00|1.29|0.29|1.24|0.24|1.3|0.3|1.24|0.24|0
1637270100000|2021-11-18 21:15:00|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1637270700000|2021-11-18 21:25:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1637271300000|2021-11-18 21:35:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1637271600000|2021-11-18 21:40:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1637271900000|2021-11-18 21:45:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1637272200000|2021-11-18 21:50:00|1.33|0.33|1.36|0.36|1.37|0.37|1.33|0.33|0
1637272500000|2021-11-18 21:55:00|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1637272800000|2021-11-18 22:00:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637273100000|2021-11-18 22:05:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637273400000|2021-11-18 22:10:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637276400000|2021-11-18 23:00:00|1.35|0.35|1.3|0.3|1.35|0.35|1.3|0.3|0
1637276700000|2021-11-18 23:05:00|1.31|0.31|1.34|0.34|1.34|0.34|1.31|0.31|0
1637277000000|2021-11-18 23:10:00|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1637277300000|2021-11-18 23:15:00|1.36|0.36|1.37|0.37|1.38|0.38|1.35|0.35|0
1637277600000|2021-11-18 23:20:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1637277900000|2021-11-18 23:25:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637278200000|2021-11-18 23:30:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1637278500000|2021-11-18 23:35:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1637278800000|2021-11-18 23:40:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1637279100000|2021-11-18 23:45:00|1.34|0.34|1.36|0.36|1.37|0.37|1.34|0.34|0
1637279400000|2021-11-18 23:50:00|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1637279700000|2021-11-18 23:55:00|1.34|0.34|1.33|0.33|1.35|0.35|1.33|0.33|0
1637280000000|2021-11-19 00:00:00|1.32|0.32|1.35|0.35|1.35|0.35|1.32|0.32|0
1637280300000|2021-11-19 00:05:00|1.36|0.36|1.38|0.38|1.38|0.38|1.35|0.35|0
1637280600000|2021-11-19 00:10:00|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1637280900000|2021-11-19 00:15:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1637281200000|2021-11-19 00:20:00|1.33|0.33|1.32|0.32|1.34|0.34|1.32|0.32|0
1637281500000|2021-11-19 00:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1637281800000|2021-11-19 00:30:00|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1637282100000|2021-11-19 00:35:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1637282400000|2021-11-19 00:40:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637282700000|2021-11-19 00:45:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1637283000000|2021-11-19 00:50:00|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1637283300000|2021-11-19 00:55:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637283600000|2021-11-19 01:00:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1637283900000|2021-11-19 01:05:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1637284200000|2021-11-19 01:10:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1637284500000|2021-11-19 01:15:00|1.32|0.32|1.34|0.34|1.35|0.35|1.32|0.32|0
1637284800000|2021-11-19 01:20:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1637285100000|2021-11-19 01:25:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1637285400000|2021-11-19 01:30:00|1.33|0.33|1.34|0.34|1.35|0.35|1.33|0.33|0
1637285700000|2021-11-19 01:35:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1637286000000|2021-11-19 01:40:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1637286300000|2021-11-19 01:45:00|1.36|0.36|1.48|0.48|1.49|0.49|1.35|0.35|0
1637286600000|2021-11-19 01:50:00|1.49|0.49|1.48|0.48|1.5|0.5|1.46|0.46|0
1637286900000|2021-11-19 01:55:00|1.49|0.49|1.45|0.45|1.5|0.5|1.45|0.45|0
1637287200000|2021-11-19 02:00:00|1.46|0.46|1.45|0.45|1.46|0.46|1.43|0.43|0
1637287500000|2021-11-19 02:05:00|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1637287800000|2021-11-19 02:10:00|1.44|0.44|1.49|0.49|1.49|0.49|1.44|0.44|0
1637288100000|2021-11-19 02:15:00|1.48|0.48|1.46|0.46|1.49|0.49|1.45|0.45|0
1637288400000|2021-11-19 02:20:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1637288700000|2021-11-19 02:25:00|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1637289000000|2021-11-19 02:30:00|1.5|0.5|1.54|0.54|1.56|0.56|1.5|0.5|0
1637289300000|2021-11-19 02:35:00|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1637289600000|2021-11-19 02:40:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1637289900000|2021-11-19 02:45:00|1.56|0.56|1.59|0.59|1.6|0.6|1.56|0.56|0
1637290200000|2021-11-19 02:50:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1637290500000|2021-11-19 02:55:00|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1637290800000|2021-11-19 03:00:00|1.6|0.6|1.58|0.58|1.61|0.61|1.57|0.57|0
1637291100000|2021-11-19 03:05:00|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1637291400000|2021-11-19 03:10:00|1.58|0.58|1.65|0.65|1.66|0.66|1.58|0.58|0
1637291700000|2021-11-19 03:15:00|1.66|0.66|1.65|0.65|1.66|0.66|1.63|0.63|0
1637292000000|2021-11-19 03:20:00|1.66|0.66|1.65|0.65|1.66|0.66|1.63|0.63|0
1637292300000|2021-11-19 03:25:00|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1637292600000|2021-11-19 03:30:00|1.63|0.63|1.61|0.61|1.64|0.64|1.6|0.6|0
1637292900000|2021-11-19 03:35:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1637293200000|2021-11-19 03:40:00|1.58|0.58|1.59|0.59|1.59|0.59|1.57|0.57|0
1637293500000|2021-11-19 03:45:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1637293800000|2021-11-19 03:50:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1637294100000|2021-11-19 03:55:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1637294400000|2021-11-19 04:00:00|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1637294700000|2021-11-19 04:05:00|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1637295000000|2021-11-19 04:10:00|1.65|0.65|1.64|0.64|1.65|0.65|1.63|0.63|0
1637295300000|2021-11-19 04:15:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1637295600000|2021-11-19 04:20:00|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1637295900000|2021-11-19 04:25:00|1.63|0.63|1.61|0.61|1.63|0.63|1.6|0.6|0
1637296200000|2021-11-19 04:30:00|1.62|0.62|1.61|0.61|1.62|0.62|1.6|0.6|0
1637296500000|2021-11-19 04:35:00|1.6|0.6|1.6|0.6|1.61|0.61|1.59|0.59|0
1637296800000|2021-11-19 04:40:00|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1637297100000|2021-11-19 04:45:00|1.62|0.62|1.62|0.62|1.63|0.63|1.61|0.61|0
1637297400000|2021-11-19 04:50:00|1.63|0.63|1.6|0.6|1.63|0.63|1.6|0.6|0
1637297700000|2021-11-19 04:55:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1637298000000|2021-11-19 05:00:00|1.59|0.59|1.62|0.62|1.62|0.62|1.59|0.59|0
1637298300000|2021-11-19 05:05:00|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1637298600000|2021-11-19 05:10:00|1.61|0.61|1.58|0.58|1.61|0.61|1.57|0.57|0
1637298900000|2021-11-19 05:15:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1637299200000|2021-11-19 05:20:00|1.57|0.57|1.59|0.59|1.59|0.59|1.56|0.56|0
1637299500000|2021-11-19 05:25:00|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1637299800000|2021-11-19 05:30:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1637300100000|2021-11-19 05:35:00|1.57|0.57|1.6|0.6|1.6|0.6|1.57|0.57|0
1637300400000|2021-11-19 05:40:00|1.59|0.59|1.59|0.59|1.6|0.6|1.58|0.58|0
1637300700000|2021-11-19 05:45:00|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1637301000000|2021-11-19 05:50:00|1.57|0.57|1.57|0.57|1.6|0.6|1.57|0.57|0
1637301300000|2021-11-19 05:55:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1637301600000|2021-11-19 06:00:00|1.57|0.57|1.57|0.57|1.58|0.58|1.56|0.56|0
1637301900000|2021-11-19 06:05:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1637302200000|2021-11-19 06:10:00|1.56|0.56|1.59|0.59|1.6|0.6|1.56|0.56|0
1637302500000|2021-11-19 06:15:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1637302800000|2021-11-19 06:20:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1637303100000|2021-11-19 06:25:00|1.6|0.6|1.6|0.6|1.6|0.6|1.59|0.59|0
1637303400000|2021-11-19 06:30:00|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1637303700000|2021-11-19 06:35:00|1.62|0.62|1.61|0.61|1.63|0.63|1.6|0.6|0
1637304000000|2021-11-19 06:40:00|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1637304300000|2021-11-19 06:45:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1637304600000|2021-11-19 06:50:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1637304900000|2021-11-19 06:55:00|1.61|0.61|1.6|0.6|1.61|0.61|1.59|0.59|0
1637305200000|2021-11-19 07:00:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1637305500000|2021-11-19 07:05:00|1.59|0.59|1.6|0.6|1.62|0.62|1.59|0.59|0
1637305800000|2021-11-19 07:10:00|1.61|0.61|1.59|0.59|1.61|0.61|1.58|0.58|0
1637306100000|2021-11-19 07:15:00|1.6|0.6|1.61|0.61|1.61|0.61|1.59|0.59|0
1637306400000|2021-11-19 07:20:00|1.6|0.6|1.6|0.6|1.62|0.62|1.6|0.6|0
1637306700000|2021-11-19 07:25:00|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1637307000000|2021-11-19 07:30:00|1.59|0.59|1.6|0.6|1.6|0.6|1.58|0.58|0
1637307300000|2021-11-19 07:35:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1637307600000|2021-11-19 07:40:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1637307900000|2021-11-19 07:45:00|1.62|0.62|1.67|0.67|1.67|0.67|1.61|0.61|0
1637308200000|2021-11-19 07:50:00|1.66|0.66|1.61|0.61|1.66|0.66|1.61|0.61|0
1637308500000|2021-11-19 07:55:00|1.6|0.6|1.58|0.58|1.61|0.61|1.58|0.58|0
1637308800000|2021-11-19 08:00:00|1.57|0.57|1.4|0.4|1.59|0.59|1.33|0.33|0
1637309100000|2021-11-19 08:05:00|1.39|0.39|1.4|0.4|1.42|0.42|1.38|0.38|0
1637309400000|2021-11-19 08:10:00|1.39|0.39|1.39|0.39|1.4|0.4|1.37|0.37|0
1637309700000|2021-11-19 08:15:00|1.38|0.38|1.37|0.37|1.39|0.39|1.36|0.36|0
1637310000000|2021-11-19 08:20:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1637310300000|2021-11-19 08:25:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1637310600000|2021-11-19 08:30:00|1.41|0.41|1.39|0.39|1.41|0.41|1.38|0.38|0
1637310900000|2021-11-19 08:35:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1637311200000|2021-11-19 08:40:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1637311500000|2021-11-19 08:45:00|1.37|0.37|1.38|0.38|1.4|0.4|1.37|0.37|0
1637311800000|2021-11-19 08:50:00|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1637312100000|2021-11-19 08:55:00|1.38|0.38|1.37|0.37|1.39|0.39|1.37|0.37|0
1637312400000|2021-11-19 09:00:00|1.36|0.36|1.36|0.36|1.38|0.38|1.36|0.36|0
1637312700000|2021-11-19 09:05:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1637313000000|2021-11-19 09:10:00|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1637313300000|2021-11-19 09:15:00|1.36|0.36|1.38|0.38|1.39|0.39|1.35|0.35|0
1637313600000|2021-11-19 09:20:00|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1637313900000|2021-11-19 09:25:00|1.38|0.38|1.29|0.29|1.39|0.39|1.29|0.29|0
1637314200000|2021-11-19 09:30:00|1.3|0.3|1.27|0.27|1.3|0.3|1.24|0.24|0
1637314500000|2021-11-19 09:35:00|1.25|0.25|1.23|0.23|1.27|0.27|1.23|0.23|0
1637314800000|2021-11-19 09:40:00|1.22|0.22|1.39|0.39|1.5|0.5|1.22|0.22|0
1637315100000|2021-11-19 09:45:00|1.4|0.4|1.6|0.6|1.69|0.69|1.39|0.39|0
1637315400000|2021-11-19 09:50:00|1.62|0.62|1.53|0.53|1.65|0.65|1.53|0.53|0
1637315700000|2021-11-19 09:55:00|1.54|0.54|1.52|0.52|1.58|0.58|1.51|0.51|0
1637316000000|2021-11-19 10:00:00|1.51|0.51|1.41|0.41|1.53|0.53|1.4|0.4|0
1637316300000|2021-11-19 10:05:00|1.4|0.4|1.34|0.34|1.44|0.44|1.33|0.33|0
1637316600000|2021-11-19 10:10:00|1.33|0.33|1.25|0.25|1.33|0.33|1.22|0.22|0
1637316900000|2021-11-19 10:15:00|1.26|0.26|1.3|0.3|1.35|0.35|1.24|0.24|0
1637317200000|2021-11-19 10:20:00|1.29|0.29|1.36|0.36|1.4|0.4|1.27|0.27|0
1637317500000|2021-11-19 10:25:00|1.35|0.35|1.41|0.41|1.44|0.44|1.35|0.35|0
1637317800000|2021-11-19 10:30:00|1.4|0.4|1.41|0.41|1.44|0.44|1.31|0.31|0
1637318100000|2021-11-19 10:35:00|1.42|0.42|1.44|0.44|1.45|0.45|1.4|0.4|0
1637318400000|2021-11-19 10:40:00|1.45|0.45|1.43|0.43|1.48|0.48|1.43|0.43|0
1637318700000|2021-11-19 10:45:00|1.42|0.42|1.42|0.42|1.45|0.45|1.41|0.41|0
1637319000000|2021-11-19 10:50:00|1.44|0.44|1.46|0.46|1.47|0.47|1.41|0.41|0
1637319300000|2021-11-19 10:55:00|1.45|0.45|1.49|0.49|1.5|0.5|1.45|0.45|0
1637319600000|2021-11-19 11:00:00|1.5|0.5|1.44|0.44|1.51|0.51|1.44|0.44|0
1637319900000|2021-11-19 11:05:00|1.45|0.45|1.39|0.39|1.45|0.45|1.37|0.37|0
1637320200000|2021-11-19 11:10:00|1.38|0.38|1.37|0.37|1.41|0.41|1.36|0.36|0
1637320500000|2021-11-19 11:15:00|1.38|0.38|1.41|0.41|1.43|0.43|1.37|0.37|0
1637320800000|2021-11-19 11:20:00|1.4|0.4|1.38|0.38|1.41|0.41|1.38|0.38|0
1637321100000|2021-11-19 11:25:00|1.39|0.39|1.42|0.42|1.42|0.42|1.38|0.38|0
1637321400000|2021-11-19 11:30:00|1.43|0.43|1.33|0.33|1.43|0.43|1.32|0.32|0
1637321700000|2021-11-19 11:35:00|1.32|0.32|1.28|0.28|1.34|0.34|1.28|0.28|0
1637322000000|2021-11-19 11:40:00|1.27|0.27|1.61|0.61|1.61|0.61|1.26|0.26|0
1637322300000|2021-11-19 11:45:00|1.6|0.6|1.35|0.35|1.61|0.61|1.35|0.35|0
1637322600000|2021-11-19 11:50:00|1.34|0.34|1.34|0.34|1.38|0.38|1.31|0.31|0
1637322900000|2021-11-19 11:55:00|1.33|0.33|1.35|0.35|1.35|0.35|1.31|0.31|0
1637323200000|2021-11-19 12:00:00|1.36|0.36|1.36|0.36|1.36|0.36|1.34|0.34|0
1637323500000|2021-11-19 12:05:00|1.38|0.38|1.43|0.43|1.44|0.44|1.37|0.37|0
1637323800000|2021-11-19 12:10:00|1.42|0.42|1.41|0.41|1.43|0.43|1.34|0.34|0
1637324100000|2021-11-19 12:15:00|1.4|0.4|1.42|0.42|1.42|0.42|1.39|0.39|0
1637324400000|2021-11-19 12:20:00|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1637324700000|2021-11-19 12:25:00|1.43|0.43|1.48|0.48|1.48|0.48|1.42|0.42|0
1637325000000|2021-11-19 12:30:00|1.47|0.47|1.41|0.41|1.47|0.47|1.37|0.37|0
1637325300000|2021-11-19 12:35:00|1.42|0.42|1.36|0.36|1.44|0.44|1.35|0.35|0
1637325600000|2021-11-19 12:40:00|1.35|0.35|1.3|0.3|1.36|0.36|1.29|0.29|0
1637325900000|2021-11-19 12:45:00|1.29|0.29|1.31|0.31|1.33|0.33|1.28|0.28|0
1637326200000|2021-11-19 12:50:00|1.32|0.32|1.43|0.43|1.44|0.44|1.3|0.3|0
1637326500000|2021-11-19 12:55:00|1.42|0.42|1.43|0.43|1.44|0.44|1.41|0.41|0
1637326800000|2021-11-19 13:00:00|1.44|0.44|1.38|0.38|1.45|0.45|1.37|0.37|0
1637327100000|2021-11-19 13:05:00|1.37|0.37|1.41|0.41|1.42|0.42|1.37|0.37|0
1637327400000|2021-11-19 13:10:00|1.4|0.4|1.36|0.36|1.4|0.4|1.35|0.35|0
1637327700000|2021-11-19 13:15:00|1.37|0.37|1.36|0.36|1.37|0.37|1.35|0.35|0
1637328000000|2021-11-19 13:20:00|1.37|0.37|1.4|0.4|1.41|0.41|1.35|0.35|0
1637328300000|2021-11-19 13:25:00|1.39|0.39|1.41|0.41|1.41|0.41|1.35|0.35|0
1637328600000|2021-11-19 13:30:00|1.42|0.42|1.39|0.39|1.42|0.42|1.36|0.36|0
1637328900000|2021-11-19 13:35:00|1.38|0.38|1.41|0.41|1.42|0.42|1.38|0.38|0
1637329200000|2021-11-19 13:40:00|1.42|0.42|1.48|0.48|1.49|0.49|1.42|0.42|0
1637329500000|2021-11-19 13:45:00|1.49|0.49|1.48|0.48|1.5|0.5|1.48|0.48|0
1637329800000|2021-11-19 13:50:00|1.49|0.49|1.51|0.51|1.52|0.52|1.46|0.46|0
1637330100000|2021-11-19 13:55:00|1.52|0.52|1.48|0.48|1.52|0.52|1.48|0.48|0
1637330400000|2021-11-19 14:00:00|1.47|0.47|1.41|0.41|1.47|0.47|1.41|0.41|0
1637330700000|2021-11-19 14:05:00|1.42|0.42|1.43|0.43|1.46|0.46|1.4|0.4|0
1637331000000|2021-11-19 14:10:00|1.42|0.42|1.54|0.54|1.55|0.55|1.42|0.42|0
1637331300000|2021-11-19 14:15:00|1.53|0.53|1.62|0.62|1.69|0.69|1.52|0.52|0
1637331600000|2021-11-19 14:20:00|1.63|0.63|1.6|0.6|1.67|0.67|1.57|0.57|0
1637331900000|2021-11-19 14:25:00|1.64|0.64|1.61|0.61|1.67|0.67|1.55|0.55|0
1637332200000|2021-11-19 14:30:00|1.63|0.63|1.2|0.2|1.64|0.64|1.17|0.17|0
1637332500000|2021-11-19 14:35:00|1.21|0.21|1.16|0.16|1.26|0.26|1.13|0.13|0
1637332800000|2021-11-19 14:40:00|1.17|0.17|1.2|0.2|1.2|0.2|1.13|0.13|0
1637333100000|2021-11-19 14:45:00|1.21|0.21|1.18|0.18|1.23|0.23|1.14|0.14|0
1637333400000|2021-11-19 14:50:00|1.19|0.19|1.11|0.11|1.21|0.21|1.07|0.07|0
1637333700000|2021-11-19 14:55:00|1.1|0.1|1.18|0.18|1.19|0.19|1.1|0.1|0
1637334000000|2021-11-19 15:00:00|1.19|0.19|1.06|0.06|1.19|0.19|1.06|0.06|0
1637334300000|2021-11-19 15:05:00|1.07|0.07|1.16|0.16|1.18|0.18|1.04|0.04|0
1637334600000|2021-11-19 15:10:00|1.15|0.15|1.18|0.18|1.18|0.18|1.12|0.12|0
1637334900000|2021-11-19 15:15:00|1.19|0.19|1.18|0.18|1.2|0.2|1.14|0.14|0
1637335200000|2021-11-19 15:20:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1637335500000|2021-11-19 15:25:00|1.16|0.16|1.09|0.09|1.17|0.17|1.09|0.09|0
1637335800000|2021-11-19 15:30:00|1.1|0.1|1.14|0.14|1.14|0.14|1.08|0.08|0
1637336100000|2021-11-19 15:35:00|1.13|0.13|1.18|0.18|1.18|0.18|1.11|0.11|0
1637336400000|2021-11-19 15:40:00|1.17|0.17|1.21|0.21|1.22|0.22|1.17|0.17|0
1637336700000|2021-11-19 15:45:00|1.2|0.2|1.18|0.18|1.21|0.21|1.15|0.15|0
1637337000000|2021-11-19 15:50:00|1.19|0.19|1.15|0.15|1.2|0.2|1.12|0.12|0
1637337300000|2021-11-19 15:55:00|1.16|0.16|1.16|0.16|1.19|0.19|1.15|0.15|0
1637337600000|2021-11-19 16:00:00|1.15|0.15|1.23|0.23|1.23|0.23|1.15|0.15|0
1637337900000|2021-11-19 16:05:00|1.24|0.24|1.22|0.22|1.24|0.24|1.2|0.2|0
1637338200000|2021-11-19 16:10:00|1.21|0.21|1.23|0.23|1.24|0.24|1.21|0.21|0
1637338500000|2021-11-19 16:15:00|1.24|0.24|1.26|0.26|1.27|0.27|1.23|0.23|0
1637338800000|2021-11-19 16:20:00|1.27|0.27|1.24|0.24|1.27|0.27|1.23|0.23|0
1637339100000|2021-11-19 16:25:00|1.25|0.25|1.26|0.26|1.26|0.26|1.22|0.22|0
1637339400000|2021-11-19 16:30:00|1.27|0.27|1|0|1.28|0.28|1|0|0
1637349900000|2021-11-19 19:25:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1637350200000|2021-11-19 19:30:00|1.12|0.12|1.09|0.09|1.14|0.14|1.07|0.07|0
1637350500000|2021-11-19 19:35:00|1.08|0.08|1.09|0.09|1.11|0.11|1.08|0.08|0
1637350800000|2021-11-19 19:40:00|1.1|0.1|1.11|0.11|1.12|0.12|1.09|0.09|0
1637351100000|2021-11-19 19:45:00|1.1|0.1|1.1|0.1|1.12|0.12|1.09|0.09|0
1637351400000|2021-11-19 19:50:00|1.11|0.11|1.13|0.13|1.13|0.13|1.09|0.09|0
1637351700000|2021-11-19 19:55:00|1.12|0.12|1.11|0.11|1.13|0.13|1.1|0.1|0
1637352000000|2021-11-19 20:00:00|1.1|0.1|1.09|0.09|1.13|0.13|1.09|0.09|0
1637352300000|2021-11-19 20:05:00|1.1|0.1|1.1|0.1|1.11|0.11|1.08|0.08|0
1637352600000|2021-11-19 20:10:00|1.09|0.09|1.07|0.07|1.09|0.09|1.06|0.06|0
1637352900000|2021-11-19 20:15:00|1.06|0.06|1.06|0.06|1.07|0.07|1.05|0.05|0
1637353200000|2021-11-19 20:20:00|1.07|0.07|1.08|0.08|1.08|0.08|1.05|0.05|0
1637353500000|2021-11-19 20:25:00|1.07|0.07|1.08|0.08|1.09|0.09|1.06|0.06|0
1637353800000|2021-11-19 20:30:00|1.09|0.09|1.09|0.09|1.09|0.09|1.07|0.07|0
1637354100000|2021-11-19 20:35:00|1.1|0.1|1.07|0.07|1.1|0.1|1.06|0.06|0
1637354400000|2021-11-19 20:40:00|1.06|0.06|1.04|0.04|1.07|0.07|1.04|0.04|0
1637354700000|2021-11-19 20:45:00|1.05|0.05|1.07|0.07|1.07|0.07|1.02|0.02|0
1637355000000|2021-11-19 20:50:00|1.06|0.06|1.03|0.03|1.06|0.06|1.01|0.01|0
1637355300000|2021-11-19 20:55:00|1.02|0.02|1.05|0.05|1.07|0.07|1.01|0.01|0
1637355600000|2021-11-19 21:00:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1637355900000|2021-11-19 21:05:00|1.05|0.05|1.03|0.03|1.07|0.07|1.03|0.03|0
1637356200000|2021-11-19 21:10:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1637568300000|2021-11-22 08:05:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1637568600000|2021-11-22 08:10:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1637568900000|2021-11-22 08:15:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1637569200000|2021-11-22 08:20:00|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1637569500000|2021-11-22 08:25:00|1.04|0.04|1.03|0.03|1.04|0.04|1.01|0.01|0
1637569800000|2021-11-22 08:30:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1637570100000|2021-11-22 08:35:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1637570400000|2021-11-22 08:40:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1637570700000|2021-11-22 08:45:00|1.04|0.04|1.03|0.03|1.05|0.05|1.03|0.03|0
1637571000000|2021-11-22 08:50:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1637571300000|2021-11-22 08:55:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1637571600000|2021-11-22 09:00:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1637571900000|2021-11-22 09:05:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1637572200000|2021-11-22 09:10:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1637572500000|2021-11-22 09:15:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1637580900000|2021-11-22 11:35:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1637581200000|2021-11-22 11:40:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1637582100000|2021-11-22 11:55:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1637582400000|2021-11-22 12:00:00|1.02|0.02|1.02|0.02|1.04|0.04|1.01|0.01|0
1637582700000|2021-11-22 12:05:00|1.03|0.03|1.03|0.03|1.05|0.05|1.02|0.02|0
1637583000000|2021-11-22 12:10:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1637583300000|2021-11-22 12:15:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1637584200000|2021-11-22 12:30:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1637584500000|2021-11-22 12:35:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1637584800000|2021-11-22 12:40:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1637585100000|2021-11-22 12:45:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1637585400000|2021-11-22 12:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1637585700000|2021-11-22 12:55:00|1|0|1|0|1|0|1|0|0
1637589000000|2021-11-22 13:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1637589300000|2021-11-22 13:55:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1637589600000|2021-11-22 14:00:00|1.04|0.04|1.09|0.09|1.1|0.1|1.02|0.02|0
1637589900000|2021-11-22 14:05:00|1.08|0.08|1.07|0.07|1.09|0.09|1.06|0.06|0
1637590200000|2021-11-22 14:10:00|1.08|0.08|1.06|0.06|1.09|0.09|1.06|0.06|0
1637590500000|2021-11-22 14:15:00|1.05|0.05|1.05|0.05|1.07|0.07|1.04|0.04|0
1637590800000|2021-11-22 14:20:00|1.04|0.04|1.02|0.02|1.05|0.05|1.02|0.02|0
1637591100000|2021-11-22 14:25:00|1.03|0.03|1.06|0.06|1.07|0.07|1.02|0.02|0
1637591400000|2021-11-22 14:30:00|1.07|0.07|1|0|1.14|0.14|1|0|0
1637592300000|2021-11-22 14:45:00|1.01|0.01|1.09|0.09|1.09|0.09|1|0|0
1637592600000|2021-11-22 14:50:00|1.1|0.1|1.11|0.11|1.13|0.13|1.07|0.07|0
1637592900000|2021-11-22 14:55:00|1.12|0.12|1.2|0.2|1.2|0.2|1.09|0.09|0
1637593200000|2021-11-22 15:00:00|1.21|0.21|1.44|0.44|1.5|0.5|1.21|0.21|0
1637593500000|2021-11-22 15:05:00|1.45|0.45|1.46|0.46|1.46|0.46|1.4|0.4|0
1637593800000|2021-11-22 15:10:00|1.45|0.45|1.47|0.47|1.49|0.49|1.45|0.45|0
1637594100000|2021-11-22 15:15:00|1.49|0.49|1.48|0.48|1.53|0.53|1.47|0.47|0
1637594400000|2021-11-22 15:20:00|1.47|0.47|1.51|0.51|1.51|0.51|1.47|0.47|0
1637594700000|2021-11-22 15:25:00|1.49|0.49|1.46|0.46|1.5|0.5|1.44|0.44|0
1637595000000|2021-11-22 15:30:00|1.47|0.47|1.5|0.5|1.51|0.51|1.47|0.47|0
1637595300000|2021-11-22 15:35:00|1.49|0.49|1.35|0.35|1.5|0.5|1.35|0.35|0
1637595600000|2021-11-22 15:40:00|1.34|0.34|1.39|0.39|1.47|0.47|1.33|0.33|0
1637595900000|2021-11-22 15:45:00|1.38|0.38|1.36|0.36|1.39|0.39|1.35|0.35|0
1637596200000|2021-11-22 15:50:00|1.37|0.37|1.35|0.35|1.39|0.39|1.34|0.34|0
1637596500000|2021-11-22 15:55:00|1.36|0.36|1.32|0.32|1.36|0.36|1.29|0.29|0
1637596800000|2021-11-22 16:00:00|1.33|0.33|1.27|0.27|1.33|0.33|1.26|0.26|0
1637597100000|2021-11-22 16:05:00|1.26|0.26|1.23|0.23|1.28|0.28|1.21|0.21|0
1637597400000|2021-11-22 16:10:00|1.22|0.22|1.24|0.24|1.25|0.25|1.21|0.21|0
1637597700000|2021-11-22 16:15:00|1.23|0.23|1.23|0.23|1.25|0.25|1.22|0.22|0
1637598000000|2021-11-22 16:20:00|1.22|0.22|1.14|0.14|1.26|0.26|1.14|0.14|0
1637598300000|2021-11-22 16:25:00|1.13|0.13|1.17|0.17|1.17|0.17|1.06|0.06|0
1637598600000|2021-11-22 16:30:00|1.16|0.16|1.19|0.19|1.2|0.2|1.15|0.15|0
1637598900000|2021-11-22 16:35:00|1.18|0.18|1.25|0.25|1.28|0.28|1.18|0.18|0
1637599200000|2021-11-22 16:40:00|1.24|0.24|1.18|0.18|1.25|0.25|1.18|0.18|0
1637599500000|2021-11-22 16:45:00|1.19|0.19|1.1|0.1|1.2|0.2|1.1|0.1|0
1637599800000|2021-11-22 16:50:00|1.11|0.11|1.13|0.13|1.23|0.23|1.06|0.06|0
1637600100000|2021-11-22 16:55:00|1.12|0.12|1.47|0.47|1.47|0.47|1|0|0
1637600400000|2021-11-22 17:00:00|1.46|0.46|1.07|0.07|1.46|0.46|1|0|0
1637600700000|2021-11-22 17:05:00|1.08|0.08|1.07|0.07|1.11|0.11|1.04|0.04|0
1637601000000|2021-11-22 17:10:00|1.08|0.08|1.06|0.06|1.11|0.11|1.05|0.05|0
1637601300000|2021-11-22 17:15:00|1.07|0.07|1.05|0.05|1.12|0.12|1.03|0.03|0
1637601600000|2021-11-22 17:20:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1637601900000|2021-11-22 17:25:00|1.01|0.01|1.07|0.07|1.09|0.09|1|0|0
1637602200000|2021-11-22 17:30:00|1.06|0.06|1.1|0.1|1.11|0.11|1.06|0.06|0
1637602500000|2021-11-22 17:35:00|1.09|0.09|1.13|0.13|1.15|0.15|1.08|0.08|0
1637602800000|2021-11-22 17:40:00|1.14|0.14|1|0|1.19|0.19|1|0|0
1637610000000|2021-11-22 19:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637610300000|2021-11-22 19:45:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1637610600000|2021-11-22 19:50:00|1.03|0.03|1|0|1.05|0.05|1|0|0
1637656500000|2021-11-23 08:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637678700000|2021-11-23 14:45:00|1.01|0.01|1.02|0.02|1.04|0.04|1|0|0
1637679000000|2021-11-23 14:50:00|1.01|0.01|1.06|0.06|1.07|0.07|1|0|0
1637679300000|2021-11-23 14:55:00|1.07|0.07|1|0|1.07|0.07|1|0|0
1637752500000|2021-11-24 11:15:00|1.1|0.1|1.01|0.01|1.11|0.11|1|0|0
1637752800000|2021-11-24 11:20:00|1|0|1|0|1.03|0.03|1|0|0
1637765700000|2021-11-24 14:55:00|1.01|0.01|1.07|0.07|1.07|0.07|1|0|0
1637766000000|2021-11-24 15:00:00|1.05|0.05|1.17|0.17|1.19|0.19|1|0|0
1637766300000|2021-11-24 15:05:00|1.18|0.18|1|0|1.2|0.2|1|0|0
1637768100000|2021-11-24 15:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637768400000|2021-11-24 15:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637769300000|2021-11-24 15:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637752500000|2021-11-24 11:15:00|1.1|0.1|1.01|0.01|1.11|0.11|1|0|0
1637752800000|2021-11-24 11:20:00|1|0|1|0|1.03|0.03|1|0|0
1637765700000|2021-11-24 14:55:00|1.01|0.01|1.07|0.07|1.07|0.07|1|0|0
1637766000000|2021-11-24 15:00:00|1.05|0.05|1.17|0.17|1.19|0.19|1|0|0
1637766300000|2021-11-24 15:05:00|1.18|0.18|1|0|1.2|0.2|1|0|0
1637768100000|2021-11-24 15:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637768400000|2021-11-24 15:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637769300000|2021-11-24 15:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1637915400000|2021-11-26 08:30:00|1.01|0.01|1|0|1.05|0.05|1|0|0
1637916600000|2021-11-26 08:50:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1637916900000|2021-11-26 08:55:00|1.02|0.02|1.06|0.06|1.1|0.1|1.02|0.02|0
1637917200000|2021-11-26 09:00:00|1.07|0.07|1|0|1.08|0.08|1|0|0
1637917800000|2021-11-26 09:10:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1638561300000|2021-12-03 19:55:00|1.97|0.97|1|0|1.97|0.97|1|0|0
1638868500000|2021-12-07 09:15:00|1.06|0.06|1|0|1.07|0.07|1|0|0
1638868800000|2021-12-07 09:20:00|1.55|0.55|1|0|1.56|0.56|1|0|0
1640033700000|2021-12-20 20:55:00|105.67|104.07|105.67|104.07|106.93|105.33|105.11|103.51|0
1640034000000|2021-12-20 21:00:00|106.09|104.49|105.95|104.35|106.09|104.49|104.84|103.24|0
1640034300000|2021-12-20 21:05:00|105.81|104.21|107.42|105.82|107.42|105.82|105.67|104.07|0
1640034600000|2021-12-20 21:10:00|107.56|105.96|109.11|107.51|109.11|107.51|107.56|105.96|0
1640034900000|2021-12-20 21:15:00|109.5|106.7|110.07|107.27|110.1|107.3|109|106.2|0
1640035200000|2021-12-20 21:20:00|110|107.2|109.64|106.84|110|107.2|109.5|106.7|0
1640035500000|2021-12-20 21:25:00|109.71|106.91|109.85|107.05|110.07|107.27|109.53|106.73|0
1640035800000|2021-12-20 21:30:00|109.92|107.12|109.71|106.91|110.14|107.34|109.64|106.84|0
1640036100000|2021-12-20 21:35:00|109.78|106.98|109.88|107.08|109.92|107.12|109.63|106.83|0
1640036400000|2021-12-20 21:40:00|109.92|107.12|109.56|106.76|109.99|107.19|109.49|106.69|0
1640036700000|2021-12-20 21:45:00|109.77|106.97|109.56|106.76|109.77|106.97|109.49|106.69|0
1640037000000|2021-12-20 21:50:00|109.49|106.69|109.27|106.47|109.56|106.76|109.2|106.4|0
1640037300000|2021-12-20 21:55:00|109.35|106.55|109.3|106.5|109.35|106.55|109.2|106.4|0
1640037600000|2021-12-20 22:00:00|109.4|106.6|109.33|106.53|109.4|106.6|109.23|106.43|0
1640037900000|2021-12-20 22:05:00|109.34|106.54|109.37|106.57|109.37|106.57|109.32|106.52|0
1640038200000|2021-12-20 22:10:00|109.36|106.56|109.33|106.53|109.41|106.61|109.32|106.52|0
1640038500000|2021-12-20 22:15:00|109.31|106.51|109.32|106.52|109.37|106.57|109.3|106.5|0
1640038800000|2021-12-20 22:20:00|109.31|106.51|109.37|106.57|109.37|106.57|109.29|106.49|0
1640039100000|2021-12-20 22:25:00|109.36|106.56|109.37|106.57|109.48|106.68|109.29|106.49|0
1640039400000|2021-12-20 22:30:00|109.36|106.56|109.32|106.52|109.36|106.56|109.32|106.52|0
1640039700000|2021-12-20 22:35:00|109.31|106.51|109.3|106.5|109.31|106.51|109.3|106.5|0
1640040000000|2021-12-20 22:40:00|109.29|106.49|109.35|106.55|109.35|106.55|109.29|106.49|0
1640040300000|2021-12-20 22:45:00|109.39|106.59|109.35|106.55|109.39|106.59|109.35|106.55|0
1640040600000|2021-12-20 22:50:00|109.36|106.56|109.45|106.65|109.46|106.66|109.35|106.55|0
1640040900000|2021-12-20 22:55:00|109.34|106.54|109.44|106.64|109.44|106.64|109.3|106.5|0
1640041200000|2021-12-20 23:00:00|109.43|106.63|109.25|106.45|110.47|107.67|109.25|106.45|0
1640041500000|2021-12-20 23:05:00|109.43|106.63|109.68|106.88|109.75|106.95|109.25|106.45|0
1640041800000|2021-12-20 23:10:00|109.61|106.81|109.61|106.81|109.89|107.09|109.39|106.59|0
1640042100000|2021-12-20 23:15:00|109.75|106.95|110.17|107.37|110.25|107.45|109.11|106.31|0
1640042400000|2021-12-20 23:20:00|110.25|107.45|110.82|108.02|110.82|108.02|110.03|107.23|0
1640042700000|2021-12-20 23:25:00|110.78|107.98|111.03|108.23|111.1|108.3|110.74|107.94|0
1640043000000|2021-12-20 23:30:00|111.1|108.3|111.24|108.44|111.35|108.55|111.1|108.3|0
1640043300000|2021-12-20 23:35:00|111.32|108.52|111.89|109.09|112.11|109.31|111.24|108.44|0
1640043600000|2021-12-20 23:40:00|111.96|109.16|112.32|109.52|112.4|109.6|111.75|108.95|0
1640043900000|2021-12-20 23:45:00|112.36|109.56|111.96|109.16|112.54|109.74|111.6|108.8|0
1640044200000|2021-12-20 23:50:00|111.89|109.09|111.53|108.73|111.92|109.12|111.38|108.58|0
1640044500000|2021-12-20 23:55:00|111.6|108.8|111.89|109.09|112.1|109.3|111.45|108.65|0
1640044800000|2021-12-21 00:00:00|111.92|109.12|111.09|108.29|112.1|109.3|110.95|108.15|0
1640045100000|2021-12-21 00:05:00|111.02|108.22|111.23|108.43|111.52|108.72|111.02|108.22|0
1640045400000|2021-12-21 00:10:00|111.2|108.4|111.66|108.86|111.81|109.01|111.02|108.22|0
1640045700000|2021-12-21 00:15:00|111.59|108.79|111.02|108.22|111.66|108.86|110.8|108|0
1640046000000|2021-12-21 00:20:00|111.09|108.29|110.3|107.5|111.16|108.36|110.23|107.43|0
1640046300000|2021-12-21 00:25:00|110.26|107.46|109.87|107.07|110.73|107.93|109.87|107.07|0
1640046600000|2021-12-21 00:30:00|109.94|107.14|109.87|107.07|110.15|107.35|109.44|106.64|0
1640046900000|2021-12-21 00:35:00|109.94|107.14|110.94|108.14|111.23|108.43|109.87|107.07|0
1640047200000|2021-12-21 00:40:00|110.9|108.1|111.15|108.35|111.37|108.57|110.87|108.07|0
1640047500000|2021-12-21 00:45:00|111.22|108.42|110.58|107.78|111.37|108.57|110.58|107.78|0
1640047800000|2021-12-21 00:50:00|110.51|107.71|110.58|107.78|110.94|108.14|110.5|107.7|0
1640048100000|2021-12-21 00:55:00|110.5|107.7|110.5|107.7|110.72|107.92|110.4|107.6|0
1640048400000|2021-12-21 01:00:00|110.68|107.88|108.87|106.07|110.79|107.99|108.3|105.5|0
1640048700000|2021-12-21 01:05:00|108.94|106.14|109.15|106.35|109.57|106.77|108.83|106.03|0
1640049000000|2021-12-21 01:10:00|109.25|106.45|109.89|107.09|110.18|107.38|109.25|106.45|0
1640049300000|2021-12-21 01:15:00|110|107.2|109.86|107.06|110.36|107.56|109.86|107.06|0
1640049600000|2021-12-21 01:20:00|109.89|107.09|109.71|106.91|110.64|107.84|109.71|106.91|0
1640049900000|2021-12-21 01:25:00|109.64|106.84|110.64|107.84|110.78|107.98|109.57|106.77|0
1640050200000|2021-12-21 01:30:00|110.49|107.69|112.29|109.49|112.36|109.56|110.49|107.69|0
1640050500000|2021-12-21 01:35:00|112.25|109.45|112.8|110|113.67|110.87|112.07|109.27|0
1640050800000|2021-12-21 01:40:00|112.72|109.92|113.48|110.68|113.67|110.87|112.65|109.85|0
1640051100000|2021-12-21 01:45:00|113.45|110.65|113.67|110.87|113.89|111.09|113.23|110.43|0
1640051400000|2021-12-21 01:50:00|113.63|110.83|113.96|111.16|114.1|111.3|113.52|110.72|0
1640051700000|2021-12-21 01:55:00|113.99|111.19|113.74|110.94|114.03|111.23|113.45|110.65|0
1640052000000|2021-12-21 02:00:00|113.88|111.08|113.74|110.94|113.96|111.16|113.52|110.72|0
1640052300000|2021-12-21 02:05:00|113.7|110.9|113.44|110.64|113.95|111.15|113.3|110.5|0
1640052600000|2021-12-21 02:10:00|113.51|110.71|113.33|110.53|113.59|110.79|113.22|110.42|0
1640052900000|2021-12-21 02:15:00|113.29|110.49|113.08|110.28|113.51|110.71|112.79|109.99|0
1640053200000|2021-12-21 02:20:00|113|110.2|113.15|110.35|113.37|110.57|113|110.2|0
1640053500000|2021-12-21 02:25:00|113.11|110.31|113.07|110.27|113.33|110.53|113|110.2|0
1640053800000|2021-12-21 02:30:00|113.11|110.31|113.18|110.38|113.29|110.49|112.74|109.94|0
1640054100000|2021-12-21 02:35:00|113.22|110.42|112.56|109.76|113.29|110.49|112.56|109.76|0
1640054400000|2021-12-21 02:40:00|112.6|109.8|111.41|108.61|112.71|109.91|111.41|108.61|0
1640054700000|2021-12-21 02:45:00|111.37|108.57|112.2|109.4|112.23|109.43|111.37|108.57|0
1640055000000|2021-12-21 02:50:00|112.23|109.43|112.48|109.68|112.7|109.9|112.23|109.43|0
1640055300000|2021-12-21 02:55:00|112.41|109.61|112.34|109.54|112.7|109.9|112.34|109.54|0
1640055600000|2021-12-21 03:00:00|112.27|109.47|113.43|110.63|113.57|110.77|112.27|109.47|0
1640055900000|2021-12-21 03:05:00|113.46|110.66|112.99|110.19|113.46|110.66|112.84|110.04|0
1640056200000|2021-12-21 03:10:00|113.06|110.26|113.28|110.48|113.35|110.55|112.91|110.11|0
1640056500000|2021-12-21 03:15:00|113.31|110.51|114.59|111.79|115.11|112.31|113.31|110.51|0
1640056800000|2021-12-21 03:20:00|114.55|111.75|114.44|111.64|114.66|111.86|114.37|111.57|0
1640057100000|2021-12-21 03:25:00|114.48|111.68|114.08|111.28|114.59|111.79|113.93|111.13|0
1640057400000|2021-12-21 03:30:00|114.11|111.31|113.93|111.13|114.29|111.49|113.93|111.13|0
1640057700000|2021-12-21 03:35:00|113.85|111.05|114.07|111.27|114.29|111.49|113.85|111.05|0
1640058000000|2021-12-21 03:40:00|114.15|111.35|114|111.2|114.15|111.35|113.93|111.13|0
1640058300000|2021-12-21 03:45:00|114.03|111.23|113.52|110.72|114.03|111.23|113.38|110.58|0
1640058600000|2021-12-21 03:50:00|113.56|110.76|114.25|111.45|114.29|111.49|113.49|110.69|0
1640058900000|2021-12-21 03:55:00|114.21|111.41|114.17|111.37|114.36|111.56|114.07|111.27|0
1640059200000|2021-12-21 04:00:00|114.14|111.34|113.99|111.19|114.14|111.34|113.85|111.05|0
1640059500000|2021-12-21 04:05:00|113.92|111.12|113.7|110.9|114.28|111.48|113.66|110.86|0
1640059800000|2021-12-21 04:10:00|113.77|110.97|114.02|111.22|114.02|111.22|113.55|110.75|0
1640060100000|2021-12-21 04:15:00|114.06|111.26|113.77|110.97|114.06|111.26|113.73|110.93|0
1640060400000|2021-12-21 04:20:00|113.7|110.9|114.06|111.26|114.06|111.26|113.48|110.68|0
1640060700000|2021-12-21 04:25:00|114.13|111.33|114.42|111.62|114.46|111.66|113.91|111.11|0
1640061000000|2021-12-21 04:30:00|114.46|111.66|114.28|111.48|114.57|111.77|114.28|111.48|0
1640061300000|2021-12-21 04:35:00|114.2|111.4|114.27|111.47|114.35|111.55|114.13|111.33|0
1640061600000|2021-12-21 04:40:00|114.2|111.4|114.27|111.47|114.64|111.84|114.13|111.33|0
1640061900000|2021-12-21 04:45:00|114.31|111.51|114.53|111.73|114.6|111.8|114.05|111.25|0
1640062200000|2021-12-21 04:50:00|114.56|111.76|114.64|111.84|114.67|111.87|114.42|111.62|0
1640062500000|2021-12-21 04:55:00|114.56|111.76|114.34|111.54|114.64|111.84|114.34|111.54|0
1640062800000|2021-12-21 05:00:00|114.42|111.62|115.37|112.57|115.96|113.16|114.42|111.62|0
1640063100000|2021-12-21 05:05:00|115.44|112.64|115.81|113.01|115.81|113.01|115.22|112.42|0
1640063400000|2021-12-21 05:10:00|115.74|112.94|115.96|113.16|116.03|113.23|115.44|112.64|0
1640063700000|2021-12-21 05:15:00|115.88|113.08|115.84|113.04|116.03|113.23|115.66|112.86|0
1640064000000|2021-12-21 05:20:00|115.92|113.12|116.1|113.3|116.1|113.3|115.59|112.79|0
1640064300000|2021-12-21 05:25:00|116.03|113.23|115.84|113.04|116.1|113.3|115.8|113|0
1640064600000|2021-12-21 05:30:00|115.8|113|115.95|113.15|115.99|113.19|115.66|112.86|0
1640064900000|2021-12-21 05:35:00|115.88|113.08|115.88|113.08|115.88|113.08|115.58|112.78|0
1640065200000|2021-12-21 05:40:00|115.95|113.15|116.28|113.48|116.32|113.52|115.88|113.08|0
1640065500000|2021-12-21 05:45:00|116.24|113.44|116.54|113.74|116.54|113.74|116.1|113.3|0
1640065800000|2021-12-21 05:50:00|116.47|113.67|116.32|113.52|116.69|113.89|116.32|113.52|0
1640066100000|2021-12-21 05:55:00|116.24|113.44|116.61|113.81|116.69|113.89|116.24|113.44|0
1640066400000|2021-12-21 06:00:00|116.54|113.74|117.2|114.4|117.28|114.48|116.42|113.62|0
1640066700000|2021-12-21 06:05:00|117.28|114.48|116.76|113.96|117.28|114.48|116.61|113.81|0
1640067000000|2021-12-21 06:10:00|116.68|113.88|116.98|114.18|116.98|114.18|116.53|113.73|0
1640067300000|2021-12-21 06:15:00|116.9|114.1|117.27|114.47|117.35|114.55|116.9|114.1|0
1640067600000|2021-12-21 06:20:00|117.35|114.55|117.05|114.25|117.35|114.55|116.97|114.17|0
1640067900000|2021-12-21 06:25:00|117.09|114.29|116.23|113.43|117.12|114.32|116.23|113.43|0
1640068200000|2021-12-21 06:30:00|116.3|113.5|116.71|113.91|116.9|114.1|116.27|113.47|0
1640068500000|2021-12-21 06:35:00|116.67|113.87|116.75|113.95|117.01|114.21|116.67|113.87|0
1640068800000|2021-12-21 06:40:00|116.67|113.87|116.89|114.09|116.93|114.13|116.45|113.65|0
1640069100000|2021-12-21 06:45:00|116.93|114.13|117.56|114.76|117.56|114.76|116.71|113.91|0
1640069400000|2021-12-21 06:50:00|117.49|114.69|118.54|115.74|118.54|115.74|117.49|114.69|0
1640069700000|2021-12-21 06:55:00|118.61|115.81|118.31|115.51|118.61|115.81|118.2|115.4|0
1640070000000|2021-12-21 07:00:00|118.23|115.43|117.11|114.31|118.23|115.43|117.04|114.24|0
1640070300000|2021-12-21 07:05:00|117.04|114.24|117.86|115.06|117.89|115.09|116.89|114.09|0
1640070600000|2021-12-21 07:10:00|117.93|115.13|117.86|115.06|118.01|115.21|117.48|114.68|0
1640070900000|2021-12-21 07:15:00|117.78|114.98|117.7|114.9|118.45|115.65|117.63|114.83|0
1640071200000|2021-12-21 07:20:00|117.63|114.83|117.4|114.6|117.7|114.9|117.03|114.23|0
1640071500000|2021-12-21 07:25:00|117.48|114.68|117.85|115.05|117.85|115.05|116.96|114.16|0
1640071800000|2021-12-21 07:30:00|117.81|115.01|116.32|113.52|117.81|115.01|116.21|113.41|0
1640072100000|2021-12-21 07:35:00|116.29|113.49|116.84|114.04|117.03|114.23|116.21|113.41|0
1640072400000|2021-12-21 07:40:00|116.88|114.08|116.06|113.26|116.95|114.15|115.62|112.82|0
1640072700000|2021-12-21 07:45:00|115.87|113.07|115.47|112.67|116.06|113.26|114.88|112.08|0
1640073000000|2021-12-21 07:50:00|115.39|112.59|115.17|112.37|115.76|112.96|114.88|112.08|0
1640073300000|2021-12-21 07:55:00|115.13|112.33|115.32|112.52|115.54|112.74|114.73|111.93|0
1640073600000|2021-12-21 08:00:00|114.95|112.15|113.67|110.87|114.95|112.15|112.83|110.03|0
1640073900000|2021-12-21 08:05:00|113.1|111.5|113.25|111.65|113.83|112.23|112.63|111.03|0
1640074200000|2021-12-21 08:10:00|113.47|111.87|113.98|112.38|114.05|112.45|112.74|111.14|0
1640074500000|2021-12-21 08:15:00|113.79|112.19|113.17|111.57|113.9|112.3|112.66|111.06|0
1640074800000|2021-12-21 08:20:00|113.13|111.53|111.32|109.72|116.87|115.27|111.18|109.58|0
1640075100000|2021-12-21 08:25:00|111.25|109.65|110.02|108.42|111.25|109.65|109.88|108.28|0
1640075400000|2021-12-21 08:30:00|109.95|108.35|109.88|108.28|110.02|108.42|109.02|107.42|0
1640075700000|2021-12-21 08:35:00|109.91|108.31|111.03|109.43|111.03|109.43|109.88|108.28|0
1640076000000|2021-12-21 08:40:00|110.96|109.36|111.24|109.64|111.32|109.72|110.45|108.85|0
1640076300000|2021-12-21 08:45:00|111.17|109.57|111.32|109.72|111.9|110.3|111.03|109.43|0
1640076600000|2021-12-21 08:50:00|111.35|109.75|111.42|109.82|111.9|110.3|111.17|109.57|0
1640076900000|2021-12-21 08:55:00|111.39|109.79|111.82|110.22|111.97|110.37|111.17|109.57|0
1640077200000|2021-12-21 09:00:00|111.75|110.15|111.31|109.71|111.82|110.22|110.8|109.2|0
1640077500000|2021-12-21 09:05:00|111.53|109.93|112.55|110.95|112.77|111.17|111.42|109.82|0
1640077800000|2021-12-21 09:10:00|112.62|111.02|113.28|111.68|113.43|111.83|112.47|110.87|0
1640078100000|2021-12-21 09:15:00|113.2|111.6|113.28|111.68|113.5|111.9|112.98|111.38|0
1640078400000|2021-12-21 09:20:00|113.13|111.53|112.84|111.24|113.13|111.53|112.69|111.09|0
1640078700000|2021-12-21 09:25:00|112.91|111.31|113.2|111.6|113.31|111.71|112.84|111.24|0
1640079000000|2021-12-21 09:30:00|113.24|111.64|112.1|110.5|113.27|111.67|112.03|110.43|0
1640079300000|2021-12-21 09:35:00|112.06|110.46|112.35|110.75|112.83|111.23|111.96|110.36|0
1640079600000|2021-12-21 09:40:00|112.39|110.79|111.44|109.84|112.54|110.94|111.37|109.77|0
1640079900000|2021-12-21 09:45:00|111.37|109.77|110.29|108.69|111.52|109.92|110.21|108.61|0
1640080200000|2021-12-21 09:50:00|110.25|108.65|111.08|109.48|111.08|109.48|110.21|108.61|0
1640080500000|2021-12-21 09:55:00|111.01|109.41|110.14|108.54|111.01|109.41|109.85|108.25|0
1640080800000|2021-12-21 10:00:00|110.17|108.57|110.28|108.68|110.43|108.83|109.49|107.89|0
1640081100000|2021-12-21 10:05:00|110.21|108.61|110.86|109.26|110.93|109.33|109.92|108.32|0
1640081400000|2021-12-21 10:10:00|110.82|109.22|111.18|109.58|111.33|109.73|110.64|109.04|0
1640081700000|2021-12-21 10:15:00|111.22|109.62|112.09|110.49|112.27|110.67|111.22|109.62|0
1640082000000|2021-12-21 10:20:00|112.16|110.56|112.45|110.85|112.53|110.93|112.02|110.42|0
1640082300000|2021-12-21 10:25:00|112.53|110.93|111.65|110.05|112.6|111|111.58|109.98|0
1640082600000|2021-12-21 10:30:00|111.58|109.98|112.6|111|112.6|111|111.5|109.9|0
1640082900000|2021-12-21 10:35:00|112.52|110.92|112.67|111.07|113.18|111.58|112.48|110.88|0
1640083200000|2021-12-21 10:40:00|112.74|111.14|112.19|110.59|112.74|111.14|112.08|110.48|0
1640083500000|2021-12-21 10:45:00|112.26|110.66|112.7|111.1|113.03|111.43|112.08|110.48|0
1640083800000|2021-12-21 10:50:00|112.74|111.14|112.81|111.21|112.81|111.21|112.19|110.59|0
1640084100000|2021-12-21 10:55:00|112.88|111.28|113.25|111.65|113.47|111.87|112.59|110.99|0
1640084400000|2021-12-21 11:00:00|113.36|111.76|113.32|111.72|113.76|112.16|113.25|111.65|0
1640084700000|2021-12-21 11:05:00|113.39|111.79|113.76|112.16|113.83|112.23|113.1|111.5|0
1640085000000|2021-12-21 11:10:00|113.83|112.23|114.27|112.67|114.27|112.67|113.46|111.86|0
1640085300000|2021-12-21 11:15:00|114.35|112.75|115.16|113.56|115.31|113.71|114.05|112.45|0
1640085600000|2021-12-21 11:20:00|115.24|113.64|115.09|113.49|115.61|114.01|114.79|113.19|0
1640085900000|2021-12-21 11:25:00|115.16|113.56|116.73|115.13|116.88|115.28|115.01|113.41|0
1640086200000|2021-12-21 11:30:00|116.8|115.2|116.5|114.9|117.03|115.43|116.2|114.6|0
1640086500000|2021-12-21 11:35:00|116.65|115.05|116.35|114.75|117.02|115.42|116.35|114.75|0
1640086800000|2021-12-21 11:40:00|116.42|114.82|115.9|114.3|116.42|114.82|115.9|114.3|0
1640087100000|2021-12-21 11:45:00|115.97|114.37|116.87|115.27|116.87|115.27|115.9|114.3|0
1640087400000|2021-12-21 11:50:00|116.79|115.19|116.57|114.97|116.87|115.27|116.42|114.82|0
1640087700000|2021-12-21 11:55:00|116.64|115.04|116.42|114.82|116.68|115.08|116.42|114.82|0
1640088000000|2021-12-21 12:00:00|116.49|114.89|116.34|114.74|116.49|114.89|116.04|114.44|0
1640088300000|2021-12-21 12:05:00|116.27|114.67|115.89|114.29|116.34|114.74|115.89|114.29|0
1640088600000|2021-12-21 12:10:00|115.97|114.37|115.96|114.36|116.26|114.66|115.89|114.29|0
1640088900000|2021-12-21 12:15:00|116|114.4|115.96|114.36|116.11|114.51|115.81|114.21|0
1640089200000|2021-12-21 12:20:00|115.92|114.32|116.33|114.73|116.71|115.11|115.89|114.29|0
1640089500000|2021-12-21 12:25:00|116.41|114.81|116.56|114.96|116.97|115.37|116.33|114.73|0
1640089800000|2021-12-21 12:30:00|116.48|114.88|116.03|114.43|116.56|114.96|115.81|114.21|0
1640090100000|2021-12-21 12:35:00|115.88|114.28|116.18|114.58|116.41|114.81|115.81|114.21|0
1640090400000|2021-12-21 12:40:00|116.26|114.66|116.14|114.54|116.33|114.73|115.88|114.28|0
1640090700000|2021-12-21 12:45:00|116.18|114.58|116.55|114.95|117|115.4|116.1|114.5|0
1640091000000|2021-12-21 12:50:00|116.59|114.99|117.08|115.48|117.26|115.66|116.48|114.88|0
1640091300000|2021-12-21 12:55:00|117.11|115.51|117|115.4|117.23|115.63|116.77|115.17|0
1640091600000|2021-12-21 13:00:00|117.07|115.47|115.87|114.27|117.07|115.47|115.87|114.27|0
1640091900000|2021-12-21 13:05:00|115.95|114.35|114.68|113.08|116.02|114.42|114.68|113.08|0
1640092200000|2021-12-21 13:10:00|114.76|113.16|114.31|112.71|114.83|113.23|113.87|112.27|0
1640092500000|2021-12-21 13:15:00|114.24|112.64|114.83|113.23|115.13|113.53|114.24|112.64|0
1640092800000|2021-12-21 13:20:00|114.76|113.16|114.46|112.86|114.9|113.3|114.31|112.71|0
1640093100000|2021-12-21 13:25:00|114.53|112.93|114.9|113.3|115.05|113.45|114.53|112.93|0
1640093400000|2021-12-21 13:30:00|114.83|113.23|115.34|113.74|115.57|113.97|114.53|112.93|0
1640093700000|2021-12-21 13:35:00|115.31|113.71|114.68|113.08|115.34|113.74|114.68|113.08|0
1640094000000|2021-12-21 13:40:00|114.75|113.15|114.9|113.3|115.05|113.45|114.6|113|0
1640094300000|2021-12-21 13:45:00|114.97|113.37|114.56|112.96|115.56|113.96|114.41|112.81|0
1640094600000|2021-12-21 13:50:00|114.52|112.92|115.41|113.81|115.52|113.92|114.52|112.92|0
1640094900000|2021-12-21 13:55:00|115.49|113.89|115.67|114.07|116.08|114.48|115.19|113.59|0
1640095200000|2021-12-21 14:00:00|115.64|114.04|114.59|112.99|115.86|114.26|114.59|112.99|0
1640095500000|2021-12-21 14:05:00|114.67|113.07|114.81|113.21|114.89|113.29|114.41|112.81|0
1640095800000|2021-12-21 14:10:00|114.74|113.14|114.37|112.77|114.96|113.36|114.15|112.55|0
1640096100000|2021-12-21 14:15:00|114.44|112.84|114.52|112.92|114.67|113.07|114|112.4|0
1640096400000|2021-12-21 14:20:00|114.44|112.84|114.07|112.47|114.52|112.92|113.85|112.25|0
1640096700000|2021-12-21 14:25:00|114.14|112.54|113.85|112.25|114.44|112.84|113.7|112.1|0
1640097000000|2021-12-21 14:30:00|114.44|112.84|114.36|112.76|116.15|114.55|114.22|112.62|0
1640097300000|2021-12-21 14:35:00|114.22|112.62|115.77|114.17|116.44|114.84|113.7|112.1|0
1640097600000|2021-12-21 14:40:00|115.85|114.25|112.74|111.14|115.85|114.25|112.16|110.56|0
1640097900000|2021-12-21 14:45:00|112.96|111.36|110.92|109.32|113.04|111.44|110.85|109.25|0
1640098200000|2021-12-21 14:50:00|110.78|109.18|110.41|108.81|111.65|110.05|109.7|108.1|0
1640098500000|2021-12-21 14:55:00|110.34|108.74|110.56|108.96|111.06|109.46|109.77|108.17|0
1640098800000|2021-12-21 15:00:00|110.59|108.99|110.34|108.74|111.86|110.26|110.12|108.52|0
1640099100000|2021-12-21 15:05:00|110.2|108.6|111.06|109.46|111.42|109.82|110.05|108.45|0
1640099400000|2021-12-21 15:10:00|110.84|109.24|112.04|110.44|112.3|110.7|110.55|108.95|0
1640099700000|2021-12-21 15:15:00|112|110.4|113.69|112.09|113.69|112.09|111.97|110.37|0
1640100000000|2021-12-21 15:20:00|113.76|112.16|111.2|109.6|115.41|113.81|111.2|109.6|0
1640100300000|2021-12-21 15:25:00|111.12|109.52|108.6|107|111.2|109.6|107.96|106.36|0
1640100600000|2021-12-21 15:30:00|108.68|107.08|107.88|106.28|109.39|107.79|107.47|105.87|0
1640100900000|2021-12-21 15:35:00|107.95|106.35|108.09|106.49|108.8|107.2|106.81|105.21|0
1640101200000|2021-12-21 15:40:00|107.95|106.35|109.16|107.56|109.45|107.85|107.95|106.35|0
1640101500000|2021-12-21 15:45:00|108.94|107.34|108.87|107.27|109.66|108.06|107.45|105.85|0
1640101800000|2021-12-21 15:50:00|108.8|107.2|108.4|106.8|109.88|108.28|108.32|106.72|0
1640102100000|2021-12-21 15:55:00|108.32|106.72|108.82|107.22|109.18|107.58|108.25|106.65|0
1640102400000|2021-12-21 16:00:00|108.68|107.08|109.61|108.01|109.61|108.01|108|106.4|0
1640102700000|2021-12-21 16:05:00|109.69|108.09|112.16|110.56|112.38|110.78|109.69|108.09|0
1640103000000|2021-12-21 16:10:00|112.23|110.63|112.23|110.63|112.3|110.7|111.28|109.68|0
1640103300000|2021-12-21 16:15:00|112.16|110.56|110.99|109.39|112.16|110.56|110.77|109.17|0
1640103600000|2021-12-21 16:20:00|111.13|109.53|110.77|109.17|111.5|109.9|110.55|108.95|0
1640103900000|2021-12-21 16:25:00|110.69|109.09|111.2|109.6|111.49|109.89|110.55|108.95|0
1640104200000|2021-12-21 16:30:00|111.35|109.75|109.6|108|114.02|112.42|109.38|107.78|0
1640104500000|2021-12-21 16:35:00|109.45|107.85|113.74|112.14|113.82|112.22|109.16|107.56|0
1640104800000|2021-12-21 16:40:00|113.97|112.37|116.66|115.06|116.66|115.06|113.67|112.07|0
1640105100000|2021-12-21 16:45:00|116.73|115.13|115.45|113.85|116.73|115.13|115.38|113.78|0
1640105400000|2021-12-21 16:50:00|115.6|114|116.2|114.6|116.35|114.75|115.38|113.78|0
1640105700000|2021-12-21 16:55:00|116.28|114.68|115.08|113.48|116.43|114.83|114.48|112.88|0
1640106000000|2021-12-21 17:00:00|115.23|113.63|115.3|113.7|116.28|114.68|115|113.4|0
1640106300000|2021-12-21 17:05:00|115.23|113.63|116.5|114.9|116.5|114.9|114.93|113.33|0
1640106600000|2021-12-21 17:10:00|116.42|114.82|117.86|116.26|118.32|116.72|116.05|114.45|0
1640106900000|2021-12-21 17:15:00|117.93|116.33|118.01|116.41|118.47|116.87|117.55|115.95|0
1640107200000|2021-12-21 17:20:00|117.93|116.33|118.16|116.56|118.16|116.56|117.25|115.65|0
1640107500000|2021-12-21 17:25:00|118.08|116.48|118.95|117.35|120.19|118.59|116.73|115.13|0
1640107800000|2021-12-21 17:30:00|119.33|117.73|119.64|118.04|120.02|118.42|118.72|117.12|0
1640108100000|2021-12-21 17:35:00|119.56|117.96|119.75|118.15|120.25|118.65|119.18|117.58|0
1640108400000|2021-12-21 17:40:00|119.86|118.26|119.33|117.73|119.94|118.34|119.17|117.57|0
1640108700000|2021-12-21 17:45:00|119.4|117.8|119.94|118.34|120.4|118.8|119.33|117.73|0
1640109000000|2021-12-21 17:50:00|119.86|118.26|120.63|119.03|121.33|119.73|119.71|118.11|0
1640109300000|2021-12-21 17:55:00|120.71|119.11|121.56|119.96|121.79|120.19|120.63|119.03|0
1640109600000|2021-12-21 18:00:00|121.48|119.88|120.86|119.26|121.56|119.96|120.7|119.1|0
1640109900000|2021-12-21 18:05:00|120.94|119.34|120.78|119.18|121.01|119.41|120.12|118.52|0
1640110200000|2021-12-21 18:10:00|120.86|119.26|120.08|118.48|120.86|119.26|119.62|118.02|0
1640110500000|2021-12-21 18:15:00|120.01|118.41|120.08|118.48|120.55|118.95|119.78|118.18|0
1640110800000|2021-12-21 18:20:00|120.01|118.41|121.32|119.72|121.4|119.8|120.01|118.41|0
1640111100000|2021-12-21 18:25:00|121.24|119.64|121.32|119.72|121.39|119.79|120.77|119.17|0
1640111400000|2021-12-21 18:30:00|121.47|119.87|121.93|120.33|121.93|120.33|121.24|119.64|0
1640111700000|2021-12-21 18:35:00|121.86|120.26|122.32|120.72|122.79|121.19|121.78|120.18|0
1640112000000|2021-12-21 18:40:00|122.24|120.64|122.94|121.34|123.18|121.58|122.17|120.57|0
1640112300000|2021-12-21 18:45:00|123.02|121.42|123.41|121.81|123.49|121.89|122.87|121.27|0
1640112600000|2021-12-21 18:50:00|123.49|121.89|122.55|120.95|123.49|121.89|122.4|120.8|0
1640112900000|2021-12-21 18:55:00|122.71|121.11|122.39|120.79|122.71|121.11|122.32|120.72|0
1640113200000|2021-12-21 19:00:00|122.47|120.87|123.33|121.73|123.64|122.04|122.08|120.48|0
1640113500000|2021-12-21 19:05:00|123.09|121.49|122.94|121.34|123.49|121.89|122.63|121.03|0
1640113800000|2021-12-21 19:10:00|123.02|121.42|122.78|121.18|123.25|121.65|122.7|121.1|0
1640114100000|2021-12-21 19:15:00|122.86|121.26|122.62|121.02|122.86|121.26|122.31|120.71|0
1640114400000|2021-12-21 19:20:00|122.7|121.1|122.86|121.26|123.09|121.49|121.69|120.09|0
1640114700000|2021-12-21 19:25:00|122.93|121.33|123.87|122.27|123.95|122.35|122.86|121.26|0
1640115000000|2021-12-21 19:30:00|124.11|122.51|124.1|122.5|124.58|122.98|123.79|122.19|0
1640115300000|2021-12-21 19:35:00|124.18|122.58|122.27|120.67|124.26|122.66|122.27|120.67|0
1640115600000|2021-12-21 19:40:00|122.54|120.94|122.54|120.94|123.4|121.8|122.31|120.71|0
1640115900000|2021-12-21 19:45:00|122.46|120.86|123.79|122.19|124.53|122.93|122.46|120.86|0
1640116200000|2021-12-21 19:50:00|123.86|122.26|124.33|122.73|124.49|122.89|123.79|122.19|0
1640116500000|2021-12-21 19:55:00|124.25|122.65|125.51|123.91|125.51|123.91|124.25|122.65|0
1640116800000|2021-12-21 20:00:00|125.43|123.83|125.51|123.91|125.91|124.31|125.12|123.52|0
1640117100000|2021-12-21 20:05:00|125.43|123.83|124.25|122.65|125.43|123.83|124.25|122.65|0
1640117400000|2021-12-21 20:10:00|124.33|122.73|124.88|123.28|125.19|123.59|124.25|122.65|0
1640117700000|2021-12-21 20:15:00|125.04|123.44|125.03|123.43|125.35|123.75|124.48|122.88|0
1640118000000|2021-12-21 20:20:00|124.96|123.36|124.01|122.41|125.11|123.51|124.01|122.41|0
1640118300000|2021-12-21 20:25:00|124.17|122.57|124.32|122.72|124.72|123.12|124.01|122.41|0
1640118600000|2021-12-21 20:30:00|124.24|122.64|124.01|122.41|124.87|123.27|124.01|122.41|0
1640118900000|2021-12-21 20:35:00|124.09|122.49|123.3|121.7|124.48|122.88|122.76|121.16|0
1640119200000|2021-12-21 20:40:00|123.22|121.62|121.9|120.3|123.38|121.78|121.75|120.15|0
1640119500000|2021-12-21 20:45:00|121.98|120.38|121.13|119.53|121.98|120.38|120.74|119.14|0
1640119800000|2021-12-21 20:50:00|121.74|120.14|125.89|124.29|125.89|124.29|121.74|120.14|0
1640120100000|2021-12-21 20:55:00|125.58|123.98|126.21|124.61|126.92|125.32|124.87|123.27|0
1640120400000|2021-12-21 21:00:00|126.61|125.01|125.89|124.29|126.61|125.01|125.02|123.42|0
1640120700000|2021-12-21 21:05:00|126.05|124.45|126.44|124.84|126.6|125|126.05|124.45|0
1640121000000|2021-12-21 21:10:00|126.36|124.76|126.12|124.52|126.36|124.76|126.05|124.45|0
1640121300000|2021-12-21 21:15:00|126.8|124|127.12|124.32|127.2|124.4|126.8|124|0
1640121600000|2021-12-21 21:20:00|127.2|124.4|127.71|124.91|127.76|124.96|126.96|124.16|0
1640121900000|2021-12-21 21:25:00|127.76|124.96|127.59|124.79|127.76|124.96|127.55|124.75|0
1640122200000|2021-12-21 21:30:00|127.67|124.87|127.67|124.87|127.75|124.95|127.51|124.71|0
1640122500000|2021-12-21 21:35:00|127.59|124.79|127.67|124.87|127.67|124.87|127.59|124.79|0
1640122800000|2021-12-21 21:40:00|127.75|124.95|127.75|124.95|127.75|124.95|127.67|124.87|0
1640123100000|2021-12-21 21:45:00|127.67|124.87|127.67|124.87|127.83|125.03|127.59|124.79|0
1640123400000|2021-12-21 21:50:00|127.59|124.79|127.75|124.95|127.83|125.03|127.59|124.79|0
1640123700000|2021-12-21 21:55:00|127.67|124.87|127.54|124.74|127.83|125.03|127.54|124.74|0
1640124000000|2021-12-21 22:00:00|127.72|124.92|127.79|124.99|127.88|125.08|127.67|124.87|0
1640124300000|2021-12-21 22:05:00|127.82|125.02|127.8|125|127.84|125.04|127.67|124.87|0
1640124600000|2021-12-21 22:10:00|127.73|124.93|127.67|124.87|127.73|124.93|127.64|124.84|0
1640124900000|2021-12-21 22:15:00|127.69|124.89|127.62|124.82|127.69|124.89|127.61|124.81|0
1640125200000|2021-12-21 22:20:00|127.61|124.81|127.54|124.74|127.62|124.82|127.48|124.68|0
1640125500000|2021-12-21 22:25:00|127.61|124.81|127.67|124.87|127.7|124.9|127.61|124.81|0
1640125800000|2021-12-21 22:30:00|127.69|124.89|127.72|124.92|127.74|124.94|127.66|124.86|0
1640126100000|2021-12-21 22:35:00|127.74|124.94|127.6|124.8|127.74|124.94|127.6|124.8|0
1640126400000|2021-12-21 22:40:00|127.63|124.83|127.6|124.8|127.72|124.92|127.57|124.77|0
1640126700000|2021-12-21 22:45:00|127.56|124.76|127.46|124.66|127.56|124.76|127.46|124.66|0
1640127000000|2021-12-21 22:50:00|127.48|124.68|127.52|124.72|127.52|124.72|127.48|124.68|0
1640127300000|2021-12-21 22:55:00|127.54|124.74|127.27|124.47|127.54|124.74|127.11|124.31|0
1640127600000|2021-12-21 23:00:00|127.37|124.57|127.17|124.37|127.73|124.93|126.53|123.73|0
1640127900000|2021-12-21 23:05:00|127.01|124.21|127.01|124.21|127.49|124.69|126.77|123.97|0
1640128200000|2021-12-21 23:10:00|127.17|124.37|126.69|123.89|127.17|124.37|126.61|123.81|0
1640128500000|2021-12-21 23:15:00|126.61|123.81|125.9|123.1|126.69|123.89|125.9|123.1|0
1640128800000|2021-12-21 23:20:00|126.05|123.25|126.41|123.61|126.45|123.65|125.97|123.17|0
1640129100000|2021-12-21 23:25:00|126.37|123.57|126.13|123.33|126.41|123.61|126.05|123.25|0
1640129400000|2021-12-21 23:30:00|126.25|123.45|126.68|123.88|126.68|123.88|125.77|122.97|0
1640129700000|2021-12-21 23:35:00|126.64|123.84|126.36|123.56|126.68|123.88|126.28|123.48|0
1640130000000|2021-12-21 23:40:00|126.28|123.48|126.05|123.25|126.36|123.56|125.97|123.17|0
1640130300000|2021-12-21 23:45:00|125.97|123.17|125.89|123.09|126.36|123.56|125.73|122.93|0
1640130600000|2021-12-21 23:50:00|125.81|123.01|126.12|123.32|126.12|123.32|125.81|123.01|0
1640130900000|2021-12-21 23:55:00|126.04|123.24|126.2|123.4|126.36|123.56|125.96|123.16|0
1640131200000|2021-12-22 00:00:00|125.96|123.16|126.83|124.03|126.99|124.19|125.96|123.16|0
1640131500000|2021-12-22 00:05:00|126.75|123.95|126.51|123.71|126.99|124.19|126.28|123.48|0
1640131800000|2021-12-22 00:10:00|126.43|123.63|126.55|123.75|126.83|124.03|126.35|123.55|0
1640132100000|2021-12-22 00:15:00|126.51|123.71|125.88|123.08|126.51|123.71|125.72|122.92|0
1640132400000|2021-12-22 00:20:00|125.84|123.04|126.47|123.67|126.47|123.67|125.32|122.52|0
1640132700000|2021-12-22 00:25:00|126.43|123.63|126.67|123.87|126.83|124.03|126.35|123.55|0
1640133000000|2021-12-22 00:30:00|126.74|123.94|126.51|123.71|126.74|123.94|126.31|123.51|0
1640133300000|2021-12-22 00:35:00|126.58|123.78|126.35|123.55|126.66|123.86|126.27|123.47|0
1640133600000|2021-12-22 00:40:00|126.3|123.5|126.3|123.5|126.66|123.86|126.19|123.39|0
1640133900000|2021-12-22 00:45:00|126.34|123.54|125.99|123.19|126.42|123.62|125.87|123.07|0
1640134200000|2021-12-22 00:50:00|126.03|123.23|126.18|123.38|126.26|123.46|125.91|123.11|0
1640134500000|2021-12-22 00:55:00|126.22|123.42|125.71|122.91|126.5|123.7|125.55|122.75|0
1640134800000|2021-12-22 01:00:00|125.79|122.99|126.34|123.54|126.34|123.54|125.71|122.91|0
1640135100000|2021-12-22 01:05:00|126.26|123.46|126.65|123.85|126.89|124.09|126.26|123.46|0
1640135400000|2021-12-22 01:10:00|126.61|123.81|126.49|123.69|126.73|123.93|126.41|123.61|0
1640135700000|2021-12-22 01:15:00|126.41|123.61|126.49|123.69|126.57|123.77|126.18|123.38|0
1640136000000|2021-12-22 01:20:00|126.57|123.77|126.65|123.85|126.97|124.17|126.57|123.77|0
1640136300000|2021-12-22 01:25:00|126.73|123.93|126.81|124.01|126.97|124.17|126.57|123.77|0
1640136600000|2021-12-22 01:30:00|126.89|124.09|126.96|124.16|127.12|124.32|126.73|123.93|0
1640136900000|2021-12-22 01:35:00|127.04|124.24|127.52|124.72|127.64|124.84|126.88|124.08|0
1640137200000|2021-12-22 01:40:00|127.56|124.76|127.2|124.4|127.6|124.8|127.04|124.24|0
1640137500000|2021-12-22 01:45:00|127.12|124.32|126.17|123.37|127.12|124.32|126.17|123.37|0
1640137800000|2021-12-22 01:50:00|126.2|123.4|125.93|123.13|126.32|123.52|125.57|122.77|0
1640138100000|2021-12-22 01:55:00|126.01|123.21|125.77|122.97|126.16|123.36|125.77|122.97|0
1640138400000|2021-12-22 02:00:00|125.81|123.01|126.24|123.44|126.32|123.52|125.77|122.97|0
1640138700000|2021-12-22 02:05:00|126.28|123.48|126.08|123.28|126.28|123.48|125.92|123.12|0
1640139000000|2021-12-22 02:10:00|126.16|123.36|126.16|123.36|126.32|123.52|126.08|123.28|0
1640139300000|2021-12-22 02:15:00|126.08|123.28|125.45|122.65|126.24|123.44|125.45|122.65|0
1640139600000|2021-12-22 02:20:00|125.29|122.49|125.72|122.92|125.96|123.16|125.21|122.41|0
1640139900000|2021-12-22 02:25:00|125.76|122.96|126.19|123.39|126.19|123.39|125.6|122.8|0
1640140200000|2021-12-22 02:30:00|126.15|123.35|125.99|123.19|126.23|123.43|125.87|123.07|0
1640140500000|2021-12-22 02:35:00|125.95|123.15|125.83|123.03|125.99|123.19|125.68|122.88|0
1640140800000|2021-12-22 02:40:00|125.76|122.96|125.2|122.4|125.83|123.03|125.2|122.4|0
1640141100000|2021-12-22 02:45:00|125.12|122.32|124.42|121.62|125.2|122.4|124.34|121.54|0
1640141400000|2021-12-22 02:50:00|124.34|121.54|124.57|121.77|124.69|121.89|124.14|121.34|0
1640141700000|2021-12-22 02:55:00|124.61|121.81|124.65|121.85|124.73|121.93|124.49|121.69|0
1640142000000|2021-12-22 03:00:00|124.57|121.77|124.26|121.46|124.65|121.85|124.02|121.22|0
1640142300000|2021-12-22 03:05:00|124.29|121.49|124.72|121.92|124.8|122|124.29|121.49|0
1640142600000|2021-12-22 03:10:00|124.65|121.85|124.76|121.96|124.8|122|124.49|121.69|0
1640142900000|2021-12-22 03:15:00|124.8|122|124.72|121.92|124.8|122|124.64|121.84|0
1640143200000|2021-12-22 03:20:00|124.68|121.88|124.8|122|124.8|122|124.44|121.64|0
1640143500000|2021-12-22 03:25:00|124.72|121.92|125.03|122.23|125.27|122.47|124.72|121.92|0
1640143800000|2021-12-22 03:30:00|125.19|122.39|125.42|122.62|125.5|122.7|125.11|122.31|0
1640144100000|2021-12-22 03:35:00|125.5|122.7|125.38|122.58|125.66|122.86|125.3|122.5|0
1640144400000|2021-12-22 03:40:00|125.34|122.54|125.18|122.38|125.42|122.62|125.03|122.23|0
1640144700000|2021-12-22 03:45:00|125.22|122.42|125.14|122.34|125.26|122.46|124.95|122.15|0
1640145000000|2021-12-22 03:50:00|125.22|122.42|125.02|122.22|125.34|122.54|125.02|122.22|0
1640145300000|2021-12-22 03:55:00|124.95|122.15|125.02|122.22|125.1|122.3|124.79|121.99|0
1640145600000|2021-12-22 04:00:00|125.1|122.3|125.18|122.38|125.18|122.38|125.02|122.22|0
1640145900000|2021-12-22 04:05:00|125.34|122.54|125.26|122.46|125.57|122.77|125.26|122.46|0
1640146200000|2021-12-22 04:10:00|125.33|122.53|125.1|122.3|125.33|122.53|125.02|122.22|0
1640146500000|2021-12-22 04:15:00|125.06|122.26|125.17|122.37|125.18|122.38|125.02|122.22|0
1640146800000|2021-12-22 04:20:00|125.13|122.33|125.17|122.37|125.17|122.37|124.94|122.14|0
1640147100000|2021-12-22 04:25:00|125.13|122.33|124.94|122.14|125.25|122.45|124.94|122.14|0
1640147400000|2021-12-22 04:30:00|124.89|122.09|125.01|122.21|125.01|122.21|124.78|121.98|0
1640147700000|2021-12-22 04:35:00|124.97|122.17|125.09|122.29|125.17|122.37|124.97|122.17|0
1640148000000|2021-12-22 04:40:00|125.05|122.25|125.01|122.21|125.09|122.29|124.93|122.13|0
1640148300000|2021-12-22 04:45:00|125.09|122.29|125.24|122.44|125.25|122.45|125.05|122.25|0
1640148600000|2021-12-22 04:50:00|125.28|122.48|125.12|122.32|125.32|122.52|125.04|122.24|0
1640148900000|2021-12-22 04:55:00|125.09|122.29|125.01|122.21|125.16|122.36|124.85|122.05|0
1640149200000|2021-12-22 05:00:00|125.08|122.28|125.79|122.99|125.87|123.07|124.93|122.13|0
1640149500000|2021-12-22 05:05:00|125.75|122.95|124.77|121.97|125.79|122.99|124.69|121.89|0
1640149800000|2021-12-22 05:10:00|124.69|121.89|124.69|121.89|124.92|122.12|124.61|121.81|0
1640150100000|2021-12-22 05:15:00|124.61|121.81|124.45|121.65|124.69|121.89|124.37|121.57|0
1640150400000|2021-12-22 05:20:00|124.41|121.61|124.41|121.61|124.53|121.73|124.21|121.41|0
1640150700000|2021-12-22 05:25:00|124.45|121.65|124.84|122.04|124.84|122.04|124.45|121.65|0
1640151000000|2021-12-22 05:30:00|124.8|122|125.39|122.59|125.47|122.67|124.8|122|0
1640151300000|2021-12-22 05:35:00|125.35|122.55|125.23|122.43|125.47|122.67|125.19|122.39|0
1640151600000|2021-12-22 05:40:00|125.27|122.47|124.6|121.8|125.27|122.47|124.6|121.8|0
1640151900000|2021-12-22 05:45:00|124.64|121.84|125.03|122.23|125.03|122.23|124.6|121.8|0
1640152200000|2021-12-22 05:50:00|125.07|122.27|125.15|122.35|125.38|122.58|124.95|122.15|0
1640152500000|2021-12-22 05:55:00|125.22|122.42|125.65|122.85|125.7|122.9|125.1|122.3|0
1640152800000|2021-12-22 06:00:00|125.7|122.9|125.3|122.5|125.85|123.05|125.14|122.34|0
1640153100000|2021-12-22 06:05:00|125.38|122.58|126.05|123.25|126.17|123.37|125.3|122.5|0
1640153400000|2021-12-22 06:10:00|126.17|123.37|125.93|123.13|126.4|123.6|125.89|123.09|0
1640153700000|2021-12-22 06:15:00|126.01|123.21|126.88|124.08|126.99|124.19|125.85|123.05|0
1640154000000|2021-12-22 06:20:00|126.8|124|127.07|124.27|127.47|124.67|126.64|123.84|0
1640154300000|2021-12-22 06:25:00|127.11|124.31|126.59|123.79|127.11|124.31|126.48|123.68|0
1640154600000|2021-12-22 06:30:00|126.79|123.99|126.71|123.91|127.23|124.43|126.71|123.91|0
1640154900000|2021-12-22 06:35:00|126.67|123.87|126.04|123.24|126.83|124.03|126|123.2|0
1640155200000|2021-12-22 06:40:00|126.08|123.28|126.19|123.39|126.31|123.51|125.88|123.08|0
1640155500000|2021-12-22 06:45:00|126.08|123.28|126.15|123.35|126.16|123.36|125.92|123.12|0
1640155800000|2021-12-22 06:50:00|126.08|123.28|125.87|123.07|126.08|123.28|125.68|122.88|0
1640156100000|2021-12-22 06:55:00|125.92|123.12|125.56|122.76|126.07|123.27|125.21|122.41|0
1640156400000|2021-12-22 07:00:00|125.52|122.72|125.76|122.96|125.76|122.96|125.24|122.44|0
1640156700000|2021-12-22 07:05:00|125.79|122.99|125.6|122.8|125.83|123.03|125.24|122.44|0
1640157000000|2021-12-22 07:10:00|125.67|122.87|126.15|123.35|126.54|123.74|125.6|122.8|0
1640157300000|2021-12-22 07:15:00|126.11|123.31|125.63|122.83|126.18|123.38|125.44|122.64|0
1640157600000|2021-12-22 07:20:00|125.59|122.79|125.79|122.99|125.95|123.15|125.59|122.79|0
1640157900000|2021-12-22 07:25:00|125.75|122.95|125.15|122.35|125.83|123.03|125.12|122.32|0
1640158200000|2021-12-22 07:30:00|124.96|122.16|125.04|122.24|125.12|122.32|124.8|122|0
1640158500000|2021-12-22 07:35:00|125.12|122.32|124.96|122.16|125.23|122.43|124.88|122.08|0
1640158800000|2021-12-22 07:40:00|124.99|122.19|125.35|122.55|125.35|122.55|124.88|122.08|0
1640159100000|2021-12-22 07:45:00|125.23|122.43|124.95|122.15|125.23|122.43|124.56|121.76|0
1640159400000|2021-12-22 07:50:00|125.03|122.23|124.48|121.68|125.03|122.23|124.32|121.52|0
1640159700000|2021-12-22 07:55:00|124.56|121.76|124.56|121.76|125.11|122.31|124.48|121.68|0
1640160000000|2021-12-22 08:00:00|124.64|121.84|126.12|123.32|126.2|123.4|124.48|121.68|0
1640160300000|2021-12-22 08:05:00|125.6|124|125.13|123.53|125.6|124|124.89|123.29|0
1640160600000|2021-12-22 08:10:00|125.08|123.48|125.91|124.31|126.15|124.55|125.08|123.48|0
1640160900000|2021-12-22 08:15:00|125.83|124.23|124.89|123.29|125.95|124.35|124.81|123.21|0
1640161200000|2021-12-22 08:20:00|124.81|123.21|124.57|122.97|125.12|123.52|124.02|122.42|0
1640161500000|2021-12-22 08:25:00|124.49|122.89|124.26|122.66|124.57|122.97|124.02|122.42|0
1640161800000|2021-12-22 08:30:00|124.1|122.5|123.63|122.03|124.57|122.97|123.16|121.56|0
1640162100000|2021-12-22 08:35:00|123.55|121.95|122.58|120.98|123.55|121.95|122.54|120.94|0
1640162400000|2021-12-22 08:40:00|122.54|120.94|123.31|121.71|123.78|122.18|122|120.4|0
1640162700000|2021-12-22 08:45:00|123.24|121.64|124.48|122.88|124.56|122.96|123.08|121.48|0
1640163000000|2021-12-22 08:50:00|124.56|122.96|124.17|122.57|124.64|123.04|123.86|122.26|0
1640163300000|2021-12-22 08:55:00|124.21|122.61|124.01|122.41|124.48|122.88|123.93|122.33|0
1640163600000|2021-12-22 09:00:00|124.09|122.49|124.25|122.65|124.33|122.73|123.78|122.18|0
1640163900000|2021-12-22 09:05:00|124.09|122.49|124.01|122.41|124.48|122.88|123.78|122.18|0
1640164200000|2021-12-22 09:10:00|124.05|122.45|124.79|123.19|124.95|123.35|123.77|122.17|0
1640164500000|2021-12-22 09:15:00|124.87|123.27|125.34|123.74|125.42|123.82|124.59|122.99|0
1640164800000|2021-12-22 09:20:00|125.42|123.82|124.79|123.19|125.58|123.98|124.63|123.03|0
1640165100000|2021-12-22 09:25:00|124.63|123.03|124.55|122.95|125.02|123.42|124.47|122.87|0
1640165400000|2021-12-22 09:30:00|124.63|123.03|125.26|123.66|125.41|123.81|124.47|122.87|0
1640165700000|2021-12-22 09:35:00|125.37|123.77|124.94|123.34|125.41|123.81|124.78|123.18|0
1640166000000|2021-12-22 09:40:00|124.9|123.3|124.55|122.95|124.94|123.34|124.47|122.87|0
1640166300000|2021-12-22 09:45:00|124.63|123.03|124.31|122.71|124.7|123.1|124.08|122.48|0
1640166600000|2021-12-22 09:50:00|124.39|122.79|124.66|123.06|125.02|123.42|124.15|122.55|0
1640166900000|2021-12-22 09:55:00|124.62|123.02|124.39|122.79|124.86|123.26|124.07|122.47|0
1640167200000|2021-12-22 10:00:00|124.46|122.86|124.62|123.02|124.89|123.29|124.07|122.47|0
1640167500000|2021-12-22 10:05:00|124.7|123.1|124.85|123.25|124.85|123.25|124.34|122.74|0
1640167800000|2021-12-22 10:10:00|124.93|123.33|124.93|123.33|125.13|123.53|124.7|123.1|0
1640168100000|2021-12-22 10:15:00|125.01|123.41|125.12|123.52|125.32|123.72|125.01|123.41|0
1640168400000|2021-12-22 10:20:00|125.09|123.49|124.93|123.33|125.32|123.72|124.85|123.25|0
1640168700000|2021-12-22 10:25:00|125.01|123.41|125.16|123.56|125.32|123.72|124.85|123.25|0
1640169000000|2021-12-22 10:30:00|125.24|123.64|124.61|123.01|125.4|123.8|124.53|122.93|0
1640169300000|2021-12-22 10:35:00|124.77|123.17|125.79|124.19|125.79|124.19|124.77|123.17|0
1640169600000|2021-12-22 10:40:00|125.87|124.27|126.42|124.82|126.74|125.14|125.79|124.19|0
1640169900000|2021-12-22 10:45:00|126.46|124.86|127.13|125.53|127.13|125.53|126.34|124.74|0
1640170200000|2021-12-22 10:50:00|127.37|125.77|127.29|125.69|127.85|126.25|127.29|125.69|0
1640170500000|2021-12-22 10:55:00|127.37|125.77|127.77|126.17|127.85|126.25|127.29|125.69|0
1640170800000|2021-12-22 11:00:00|127.73|126.13|127.77|126.17|127.84|126.24|127.01|125.41|0
1640171100000|2021-12-22 11:05:00|127.8|126.2|127.92|126.32|128|126.4|127.45|125.85|0
1640171400000|2021-12-22 11:10:00|128|126.4|127.76|126.16|128.32|126.72|127.68|126.08|0
1640171700000|2021-12-22 11:15:00|127.84|126.24|128.24|126.64|128.48|126.88|127.84|126.24|0
1640172000000|2021-12-22 11:20:00|128.32|126.72|128.24|126.64|128.48|126.88|128.16|126.56|0
1640172300000|2021-12-22 11:25:00|128.16|126.56|127.76|126.16|128.16|126.56|127.72|126.12|0
1640172600000|2021-12-22 11:30:00|127.8|126.2|127.44|125.84|127.8|126.2|127.36|125.76|0
1640172900000|2021-12-22 11:35:00|127.36|125.76|127.28|125.68|127.44|125.84|127.2|125.6|0
1640173200000|2021-12-22 11:40:00|127.36|125.76|127.59|125.99|127.75|126.15|127.12|125.52|0
1640173500000|2021-12-22 11:45:00|127.67|126.07|128.31|126.71|128.47|126.87|127.67|126.07|0
1640173800000|2021-12-22 11:50:00|128.23|126.63|128.23|126.63|128.31|126.71|128.15|126.55|0
1640174100000|2021-12-22 11:55:00|128.31|126.71|129.19|127.59|129.27|127.67|128.31|126.71|0
1640174400000|2021-12-22 12:00:00|129.11|127.51|128.87|127.27|129.35|127.75|128.79|127.19|0
1640174700000|2021-12-22 12:05:00|128.79|127.19|128.95|127.35|128.95|127.35|128.79|127.19|0
1640175000000|2021-12-22 12:10:00|128.87|127.27|128.94|127.34|128.94|127.34|128.78|127.18|0
1640175300000|2021-12-22 12:15:00|128.86|127.26|128.54|126.94|128.86|127.26|128.54|126.94|0
1640175600000|2021-12-22 12:20:00|128.46|126.86|128.7|127.1|128.7|127.1|128.38|126.78|0
1640175900000|2021-12-22 12:25:00|128.62|127.02|128.22|126.62|128.7|127.1|128.14|126.54|0
1640176200000|2021-12-22 12:30:00|128.14|126.54|128.54|126.94|128.54|126.94|128.14|126.54|0
1640176500000|2021-12-22 12:35:00|128.3|126.7|128.22|126.62|128.3|126.7|128.06|126.46|0
1640176800000|2021-12-22 12:40:00|128.14|126.54|128.13|126.53|128.22|126.62|127.82|126.22|0
1640177100000|2021-12-22 12:45:00|128.21|126.61|128.13|126.53|128.37|126.77|128.13|126.53|0
1640177400000|2021-12-22 12:50:00|128.21|126.61|127.81|126.21|128.37|126.77|127.73|126.13|0
1640177700000|2021-12-22 12:55:00|127.97|126.37|127.33|125.73|128.05|126.45|127.25|125.65|0
1640178000000|2021-12-22 13:00:00|127.41|125.81|127.01|125.41|127.65|126.05|126.85|125.25|0
1640178300000|2021-12-22 13:05:00|127.09|125.49|127.17|125.57|127.25|125.65|126.93|125.33|0
1640178600000|2021-12-22 13:10:00|127.25|125.65|126.77|125.17|127.49|125.89|126.69|125.09|0
1640178900000|2021-12-22 13:15:00|126.69|125.09|126.37|124.77|126.85|125.25|126.21|124.61|0
1640179200000|2021-12-22 13:20:00|126.45|124.85|125.11|123.51|126.45|124.85|125.03|123.43|0
1640179500000|2021-12-22 13:25:00|125.19|123.59|125.19|123.59|125.19|123.59|124.17|122.57|0
1640179800000|2021-12-22 13:30:00|125.26|123.66|125.58|123.98|126.13|124.53|125.19|123.59|0
1640180100000|2021-12-22 13:35:00|125.42|123.82|124.08|122.48|125.81|124.21|123.93|122.33|0
1640180400000|2021-12-22 13:40:00|124.12|122.52|123.18|121.58|124.95|123.35|123.07|121.47|0
1640180700000|2021-12-22 13:45:00|123.22|121.62|124|122.4|124.08|122.48|123.22|121.62|0
1640181000000|2021-12-22 13:50:00|123.92|122.32|123.77|122.17|124.39|122.79|123.77|122.17|0
1640181300000|2021-12-22 13:55:00|123.85|122.25|124.31|122.71|124.39|122.79|123.85|122.25|0
1640181600000|2021-12-22 14:00:00|124.39|122.79|124.55|122.95|124.55|122.95|123.76|122.16|0
1640181900000|2021-12-22 14:05:00|124.62|123.02|126.52|124.92|126.52|124.92|124.62|123.02|0
1640182200000|2021-12-22 14:10:00|126.6|125|125.96|124.36|126.83|125.23|125.8|124.2|0
1640182500000|2021-12-22 14:15:00|126.04|124.44|126.04|124.44|126.2|124.6|125.64|124.04|0
1640182800000|2021-12-22 14:20:00|125.96|124.36|125.64|124.04|125.96|124.36|125.33|123.73|0
1640183100000|2021-12-22 14:25:00|125.72|124.12|126.59|124.99|126.75|125.15|125.72|124.12|0
1640183400000|2021-12-22 14:30:00|126.51|124.91|128.38|126.78|128.78|127.18|126.19|124.59|0
1640183700000|2021-12-22 14:35:00|128.3|126.7|130.06|128.46|130.38|128.78|128.3|126.7|0
1640184000000|2021-12-22 14:40:00|130.14|128.54|130.87|129.27|130.87|129.27|128.62|127.02|0
1640184300000|2021-12-22 14:45:00|130.95|129.35|129.9|128.3|131.51|129.91|129.9|128.3|0
1640184600000|2021-12-22 14:50:00|130.22|128.62|131.11|129.51|131.19|129.59|129.18|127.58|0
1640184900000|2021-12-22 14:55:00|131.19|129.59|130.26|128.66|131.67|130.07|129.33|127.73|0
1640185200000|2021-12-22 15:00:00|130.34|128.74|130.22|128.62|132|130.4|130.13|128.53|0
1640185500000|2021-12-22 15:05:00|130.38|128.78|129.73|128.13|130.38|128.78|129.17|127.57|0
1640185800000|2021-12-22 15:10:00|129.81|128.21|131.02|129.42|131.42|129.82|129.81|128.21|0
1640186100000|2021-12-22 15:15:00|131.1|129.5|132.89|131.29|133.46|131.86|130.53|128.93|0
1640186400000|2021-12-22 15:20:00|132.97|131.37|133.13|131.53|133.13|131.53|132.07|130.47|0
1640186700000|2021-12-22 15:25:00|132.97|131.37|132.72|131.12|133.87|132.27|132.72|131.12|0
1640187000000|2021-12-22 15:30:00|132.39|130.79|133.57|131.97|133.74|132.14|132.39|130.79|0
1640187300000|2021-12-22 15:35:00|133.7|132.1|135.92|134.32|136.59|134.99|132.84|131.24|0
1640187600000|2021-12-22 15:40:00|136.01|134.41|136.42|134.82|136.75|135.15|135.92|134.32|0
1640187900000|2021-12-22 15:45:00|136.34|134.74|137.42|135.82|137.46|135.86|136.34|134.74|0
1640188200000|2021-12-22 15:50:00|137.5|135.9|138.76|137.16|139.26|137.66|137.42|135.82|0
1640188500000|2021-12-22 15:55:00|138.67|137.07|139.09|137.49|139.6|138|138.34|136.74|0
1640188800000|2021-12-22 16:00:00|139.18|137.58|138.92|137.32|139.34|137.74|138.67|137.07|0
1640189100000|2021-12-22 16:05:00|139.09|137.49|138.75|137.15|139.09|137.49|137.91|136.31|0
1640189400000|2021-12-22 16:10:00|138.84|137.24|140.35|138.75|140.44|138.84|138.67|137.07|0
1640189700000|2021-12-22 16:15:00|140.27|138.67|139.76|138.16|140.27|138.67|139.46|137.86|0
1640190000000|2021-12-22 16:20:00|139.84|138.24|138.92|137.32|140.1|138.5|138.75|137.15|0
1640190300000|2021-12-22 16:25:00|138.83|137.23|137.67|136.07|142.93|141.33|133.39|131.79|0
1640190600000|2021-12-22 16:30:00|137.75|136.15|138.59|136.99|138.93|137.33|137.33|135.73|0
1640190900000|2021-12-22 16:35:00|138.51|136.91|138.25|136.65|138.8|137.2|137.83|136.23|0
1640191200000|2021-12-22 16:40:00|138.29|136.69|138.17|136.57|138.59|136.99|137.83|136.23|0
1640191500000|2021-12-22 16:45:00|138.08|136.48|137.49|135.89|138.17|136.57|136.82|135.22|0
1640191800000|2021-12-22 16:50:00|137.41|135.81|137.66|136.06|138|136.4|137.32|135.72|0
1640192100000|2021-12-22 16:55:00|137.74|136.14|138.42|136.82|138.5|136.9|137.41|135.81|0
1640192400000|2021-12-22 17:00:00|138.67|137.07|138.92|137.32|138.92|137.32|137.74|136.14|0
1640192700000|2021-12-22 17:05:00|138.84|137.24|139.09|137.49|139.34|137.74|138.58|136.98|0
1640193000000|2021-12-22 17:10:00|139.17|137.57|138.5|136.9|139.17|137.57|138.16|136.56|0
1640193300000|2021-12-22 17:15:00|138.58|136.98|137.94|136.34|138.58|136.98|137.48|135.88|0
1640193600000|2021-12-22 17:20:00|137.99|136.39|137.15|135.55|138.07|136.47|137.15|135.55|0
1640193900000|2021-12-22 17:25:00|137.23|135.63|138.49|136.89|138.49|136.89|137.23|135.63|0
1640194200000|2021-12-22 17:30:00|138.66|137.06|138.66|137.06|138.83|137.23|138.24|136.64|0
1640194500000|2021-12-22 17:35:00|138.57|136.97|137.81|136.21|138.66|137.06|137.43|135.83|0
1640194800000|2021-12-22 17:40:00|137.9|136.3|138.23|136.63|138.49|136.89|137.39|135.79|0
1640195100000|2021-12-22 17:45:00|138.15|136.55|138.23|136.63|138.4|136.8|137.9|136.3|0
1640195400000|2021-12-22 17:50:00|138.4|136.8|139.16|137.56|139.41|137.81|138.4|136.8|0
1640195700000|2021-12-22 17:55:00|139.07|137.47|139.5|137.9|139.75|138.15|139.07|137.47|0
1640196000000|2021-12-22 18:00:00|139.41|137.81|139.41|137.81|139.58|137.98|138.65|137.05|0
1640196300000|2021-12-22 18:05:00|139.49|137.89|139.32|137.72|139.58|137.98|138.9|137.3|0
1640196600000|2021-12-22 18:10:00|139.24|137.64|138.9|137.3|139.32|137.72|138.56|136.96|0
1640196900000|2021-12-22 18:15:00|138.81|137.21|138.64|137.04|139.07|137.47|138.39|136.79|0
1640197200000|2021-12-22 18:20:00|138.73|137.13|137.97|136.37|138.73|137.13|137.97|136.37|0
1640197500000|2021-12-22 18:25:00|138.05|136.45|137.71|136.11|138.26|136.66|137.55|135.95|0
1640197800000|2021-12-22 18:30:00|137.97|136.37|138.39|136.79|138.64|137.04|137.71|136.11|0
1640198100000|2021-12-22 18:35:00|138.3|136.7|136.29|134.69|138.3|136.7|136.12|134.52|0
1640198400000|2021-12-22 18:40:00|136.37|134.77|136.29|134.69|136.7|135.1|135.46|133.86|0
1640198700000|2021-12-22 18:45:00|136.37|134.77|136.62|135.02|137.21|135.61|136.08|134.48|0
1640199000000|2021-12-22 18:50:00|136.54|134.94|137.04|135.44|137.12|135.52|136.41|134.81|0
1640199300000|2021-12-22 18:55:00|136.95|135.35|136.28|134.68|137.2|135.6|136.2|134.6|0
1640199600000|2021-12-22 19:00:00|136.37|134.77|135.95|134.35|136.37|134.77|135.12|133.52|0
1640199900000|2021-12-22 19:05:00|136.03|134.43|135.45|133.85|136.2|134.6|135.11|133.51|0
1640200200000|2021-12-22 19:10:00|135.53|133.93|136.07|134.47|136.19|134.59|135.15|133.55|0
1640200500000|2021-12-22 19:15:00|136.11|134.51|136.03|134.43|136.53|134.93|135.86|134.26|0
1640200800000|2021-12-22 19:20:00|135.94|134.34|136.27|134.67|136.78|135.18|135.86|134.26|0
1640201100000|2021-12-22 19:25:00|136.36|134.76|134.61|133.01|136.52|134.92|134.28|132.68|0
1640201400000|2021-12-22 19:30:00|134.69|133.09|135.77|134.17|136.36|134.76|134.69|133.09|0
1640201700000|2021-12-22 19:35:00|135.69|134.09|136.6|135|136.73|135.13|135.44|133.84|0
1640202000000|2021-12-22 19:40:00|136.69|135.09|136.35|134.75|137.02|135.42|136.27|134.67|0
1640202300000|2021-12-22 19:45:00|136.27|134.67|136.85|135.25|136.93|135.33|136.27|134.67|0
1640202600000|2021-12-22 19:50:00|136.77|135.17|137.44|135.84|137.44|135.84|136.68|135.08|0
1640202900000|2021-12-22 19:55:00|137.52|135.92|137.69|136.09|137.85|136.25|137.35|135.75|0
1640203200000|2021-12-22 20:00:00|137.77|136.17|137.68|136.08|138.11|136.51|137.43|135.83|0
1640203500000|2021-12-22 20:05:00|137.77|136.17|138.19|136.59|138.44|136.84|137.43|135.83|0
1640203800000|2021-12-22 20:10:00|137.93|136.33|138.86|137.26|138.95|137.35|137.93|136.33|0
1640204100000|2021-12-22 20:15:00|138.82|137.22|137.76|136.16|139.11|137.51|137.51|135.91|0
1640204400000|2021-12-22 20:20:00|137.85|136.25|138.1|136.5|138.18|136.58|137.09|135.49|0
1640204700000|2021-12-22 20:25:00|138.27|136.67|138.35|136.75|138.86|137.26|138.1|136.5|0
1640205000000|2021-12-22 20:30:00|138.43|136.83|138.26|136.66|138.69|137.09|137.84|136.24|0
1640205300000|2021-12-22 20:35:00|138.18|136.58|137.81|136.21|138.85|137.25|136.97|135.37|0
1640205600000|2021-12-22 20:40:00|137.9|136.3|137.98|136.38|138.07|136.47|137.31|135.71|0
1640205900000|2021-12-22 20:45:00|137.9|136.3|138.15|136.55|138.74|137.14|137.39|135.79|0
1640206200000|2021-12-22 20:50:00|138.74|137.14|140.61|139.01|140.87|139.27|138.57|136.97|0
1640206500000|2021-12-22 20:55:00|140.7|139.1|140.61|139.01|141.3|139.7|140.53|138.93|0
1640206800000|2021-12-22 21:00:00|140.52|138.92|139.91|138.31|142.85|141.25|139.83|138.23|0
1640207100000|2021-12-22 21:05:00|140|138.4|140.51|138.91|140.68|139.08|139.91|138.31|0
1640207400000|2021-12-22 21:10:00|140.59|138.99|140.93|139.33|141.11|139.51|140.59|138.99|0
1640207700000|2021-12-22 21:15:00|141.53|138.73|141.53|138.73|141.62|138.82|141.45|138.65|0
1640208000000|2021-12-22 21:20:00|141.45|138.65|141.62|138.82|141.7|138.9|141.45|138.65|0
1640208300000|2021-12-22 21:25:00|141.7|138.9|141.53|138.73|141.7|138.9|141.53|138.73|0
1640208600000|2021-12-22 21:30:00|141.44|138.64|141.53|138.73|141.53|138.73|141.44|138.64|0
1640208900000|2021-12-22 21:35:00|141.44|138.64|141.61|138.81|141.61|138.81|141.44|138.64|0
1640209200000|2021-12-22 21:40:00|141.53|138.73|141.52|138.72|141.53|138.73|141.44|138.64|0
1640209500000|2021-12-22 21:45:00|141.57|138.77|141.69|138.89|141.87|139.07|141.44|138.64|0
1640209800000|2021-12-22 21:50:00|141.61|138.81|141.61|138.81|141.87|139.07|141.52|138.72|0
1640210100000|2021-12-22 21:55:00|141.69|138.89|141.56|138.76|141.86|139.06|141.48|138.68|0
1640210400000|2021-12-22 22:00:00|141.55|138.75|141.46|138.66|141.59|138.79|141.44|138.64|0
1640210700000|2021-12-22 22:05:00|141.47|138.67|141.49|138.69|141.51|138.71|141.47|138.67|0
1640211000000|2021-12-22 22:10:00|141.5|138.7|141.52|138.72|141.54|138.74|141.5|138.7|0
1640211300000|2021-12-22 22:15:00|141.51|138.71|141.51|138.71|141.51|138.71|141.51|138.71|0
1640211600000|2021-12-22 22:20:00|141.52|138.72|141.54|138.74|141.57|138.77|141.51|138.71|0
1640211900000|2021-12-22 22:25:00|141.51|138.71|141.58|138.78|141.58|138.78|141.46|138.66|0
1640212200000|2021-12-22 22:30:00|141.57|138.77|141.59|138.79|141.62|138.82|141.57|138.77|0
1640212500000|2021-12-22 22:35:00|141.57|138.77|141.57|138.77|141.57|138.77|141.5|138.7|0
1640212800000|2021-12-22 22:40:00|141.53|138.73|141.49|138.69|141.55|138.75|141.46|138.66|0
1640213100000|2021-12-22 22:45:00|141.5|138.7|141.53|138.73|141.53|138.73|141.49|138.69|0
1640213400000|2021-12-22 22:50:00|141.49|138.69|141.45|138.65|141.49|138.69|141.4|138.6|0
1640213700000|2021-12-22 22:55:00|141.56|138.76|141.31|138.51|141.56|138.76|141.31|138.51|0
1640214000000|2021-12-22 23:00:00|141.46|138.66|142.36|139.56|142.62|139.82|141.46|138.66|0
1640214300000|2021-12-22 23:05:00|142.27|139.47|142.53|139.73|142.79|139.99|142.19|139.39|0
1640214600000|2021-12-22 23:10:00|142.62|139.82|141.84|139.04|142.7|139.9|141.67|138.87|0
1640214900000|2021-12-22 23:15:00|141.93|139.13|142.27|139.47|142.36|139.56|141.93|139.13|0
1640215200000|2021-12-22 23:20:00|142.35|139.55|142.01|139.21|142.44|139.64|141.92|139.12|0
1640215500000|2021-12-22 23:25:00|142.09|139.29|141.75|138.95|142.18|139.38|141.66|138.86|0
1640215800000|2021-12-22 23:30:00|141.84|139.04|142.44|139.64|142.44|139.64|141.75|138.95|0
1640216100000|2021-12-22 23:35:00|142.35|139.55|142.43|139.63|142.52|139.72|142.13|139.33|0
1640216400000|2021-12-22 23:40:00|142.35|139.55|142.26|139.46|142.61|139.81|141.83|139.03|0
1640216700000|2021-12-22 23:45:00|142.43|139.63|141.66|138.86|142.61|139.81|141.57|138.77|0
1640217000000|2021-12-22 23:50:00|141.74|138.94|142|139.2|142.09|139.29|141.74|138.94|0
1640217300000|2021-12-22 23:55:00|141.91|139.11|142.08|139.28|142.26|139.46|141.83|139.03|0
1640217600000|2021-12-23 00:00:00|141.91|139.11|141.65|138.85|142.17|139.37|141.57|138.77|0
1640217900000|2021-12-23 00:05:00|141.74|138.94|141.31|138.51|141.74|138.94|141.31|138.51|0
1640218200000|2021-12-23 00:10:00|141.05|138.25|140.88|138.08|141.61|138.81|140.88|138.08|0
1640218500000|2021-12-23 00:15:00|140.96|138.16|141.13|138.33|141.22|138.42|140.79|137.99|0
1640218800000|2021-12-23 00:20:00|141.09|138.29|140.96|138.16|141.3|138.5|140.79|137.99|0
1640219100000|2021-12-23 00:25:00|140.92|138.12|141.3|138.5|141.3|138.5|140.87|138.07|0
1640219400000|2021-12-23 00:30:00|141.26|138.46|141.39|138.59|141.73|138.93|141.22|138.42|0
1640219700000|2021-12-23 00:35:00|141.47|138.67|141.73|138.93|141.81|139.01|141.47|138.67|0
1640220000000|2021-12-23 00:40:00|141.68|138.88|141.47|138.67|141.68|138.88|141.3|138.5|0
1640220300000|2021-12-23 00:45:00|141.38|138.58|141.9|139.1|142.07|139.27|141.38|138.58|0
1640220600000|2021-12-23 00:50:00|141.81|139.01|141.68|138.88|141.89|139.09|141.64|138.84|0
1640220900000|2021-12-23 00:55:00|141.72|138.92|141.38|138.58|141.72|138.92|141.21|138.41|0
1640221200000|2021-12-23 01:00:00|141.33|138.53|140.86|138.06|141.46|138.66|140.52|137.72|0
1640221500000|2021-12-23 01:05:00|140.95|138.15|141.16|138.36|141.2|138.4|140.78|137.98|0
1640221800000|2021-12-23 01:10:00|141.2|138.4|141.03|138.23|141.2|138.4|140.94|138.14|0
1640222100000|2021-12-23 01:15:00|140.99|138.19|140.94|138.14|141.03|138.23|140.86|138.06|0
1640222400000|2021-12-23 01:20:00|141.03|138.23|141.03|138.23|141.11|138.31|140.9|138.1|0
1640222700000|2021-12-23 01:25:00|140.98|138.18|141.45|138.65|141.54|138.74|140.94|138.14|0
1640223000000|2021-12-23 01:30:00|141.54|138.74|140.77|137.97|141.54|138.74|140.77|137.97|0
1640223300000|2021-12-23 01:35:00|140.85|138.05|141.11|138.31|141.19|138.39|140.77|137.97|0
1640223600000|2021-12-23 01:40:00|141.02|138.22|141.11|138.31|141.19|138.39|140.85|138.05|0
1640223900000|2021-12-23 01:45:00|141.15|138.35|140.93|138.13|141.15|138.35|140.68|137.88|0
1640224200000|2021-12-23 01:50:00|140.97|138.17|141.02|138.22|141.19|138.39|140.97|138.17|0
1640224500000|2021-12-23 01:55:00|141.1|138.3|140.76|137.96|141.1|138.3|140.76|137.96|0
1640224800000|2021-12-23 02:00:00|140.85|138.05|141.01|138.21|141.27|138.47|140.76|137.96|0
1640225100000|2021-12-23 02:05:00|140.97|138.17|141.53|138.73|141.53|138.73|140.84|138.04|0
1640225400000|2021-12-23 02:10:00|141.44|138.64|141.7|138.9|142.04|139.24|141.44|138.64|0
1640225700000|2021-12-23 02:15:00|141.74|138.94|141.61|138.81|141.78|138.98|141.52|138.72|0
1640226000000|2021-12-23 02:20:00|141.52|138.72|141.44|138.64|141.61|138.81|141.27|138.47|0
1640226300000|2021-12-23 02:25:00|141.39|138.59|141.78|138.98|141.78|138.98|141.39|138.59|0
1640226600000|2021-12-23 02:30:00|141.69|138.89|141.69|138.89|142.04|139.24|141.61|138.81|0
1640226900000|2021-12-23 02:35:00|141.78|138.98|141.95|139.15|142.03|139.23|141.69|138.89|0
1640227200000|2021-12-23 02:40:00|141.9|139.1|141.69|138.89|142.03|139.23|141.6|138.8|0
1640227500000|2021-12-23 02:45:00|141.77|138.97|141.86|139.06|141.86|139.06|141.69|138.89|0
1640227800000|2021-12-23 02:50:00|141.77|138.97|141.86|139.06|141.86|139.06|141.69|138.89|0
1640228100000|2021-12-23 02:55:00|141.9|139.1|141.94|139.14|142.03|139.23|141.77|138.97|0
1640228400000|2021-12-23 03:00:00|141.86|139.06|141.72|138.92|142.03|139.23|141.72|138.92|0
1640228700000|2021-12-23 03:05:00|141.77|138.97|141.77|138.97|141.85|139.05|141.72|138.92|0
1640229000000|2021-12-23 03:10:00|141.68|138.88|141.85|139.05|141.89|139.09|141.68|138.88|0
1640229300000|2021-12-23 03:15:00|141.81|139.01|141.25|138.45|141.85|139.05|141.25|138.45|0
1640229600000|2021-12-23 03:20:00|141.33|138.53|141.5|138.7|141.5|138.7|141.25|138.45|0
1640229900000|2021-12-23 03:25:00|141.46|138.66|141.42|138.62|141.54|138.74|141.42|138.62|0
1640230200000|2021-12-23 03:30:00|141.46|138.66|141.16|138.36|141.5|138.7|141.16|138.36|0
1640230500000|2021-12-23 03:35:00|141.07|138.27|141.37|138.57|141.5|138.7|141.07|138.27|0
1640230800000|2021-12-23 03:40:00|141.41|138.61|141.71|138.91|141.76|138.96|141.37|138.57|0
1640231100000|2021-12-23 03:45:00|141.67|138.87|141.58|138.78|141.76|138.96|141.5|138.7|0
1640231400000|2021-12-23 03:50:00|141.62|138.82|141.58|138.78|141.67|138.87|141.49|138.69|0
1640231700000|2021-12-23 03:55:00|141.62|138.82|141.53|138.73|141.62|138.82|141.49|138.69|0
1640232000000|2021-12-23 04:00:00|141.49|138.69|141.58|138.78|141.62|138.82|141.49|138.69|0
1640232300000|2021-12-23 04:05:00|141.49|138.69|141.4|138.6|141.58|138.78|141.4|138.6|0
1640232600000|2021-12-23 04:10:00|141.49|138.69|141.57|138.77|141.66|138.86|141.49|138.69|0
1640232900000|2021-12-23 04:15:00|141.49|138.69|141.49|138.69|141.57|138.77|141.4|138.6|0
1640233200000|2021-12-23 04:20:00|141.57|138.77|141.48|138.68|141.66|138.86|141.48|138.68|0
1640233500000|2021-12-23 04:25:00|141.57|138.77|141.57|138.77|141.57|138.77|141.48|138.68|0
1640233800000|2021-12-23 04:30:00|141.52|138.72|141.65|138.85|141.65|138.85|141.48|138.68|0
1640234100000|2021-12-23 04:35:00|141.61|138.81|141.48|138.68|141.65|138.85|141.48|138.68|0
1640234400000|2021-12-23 04:40:00|141.57|138.77|141.56|138.76|141.57|138.77|141.48|138.68|0
1640234700000|2021-12-23 04:45:00|141.48|138.68|141.39|138.59|141.48|138.68|141.31|138.51|0
1640235000000|2021-12-23 04:50:00|141.35|138.55|141.3|138.5|141.39|138.59|141.3|138.5|0
1640235300000|2021-12-23 04:55:00|141.26|138.46|141.3|138.5|141.3|138.5|141.13|138.33|0
1640235600000|2021-12-23 05:00:00|141.39|138.59|141.56|138.76|141.56|138.76|141.34|138.54|0
1640235900000|2021-12-23 05:05:00|141.47|138.67|141.47|138.67|141.56|138.76|141.39|138.59|0
1640236200000|2021-12-23 05:10:00|141.56|138.76|141.3|138.5|141.56|138.76|141.3|138.5|0
1640236500000|2021-12-23 05:15:00|141.34|138.54|141.47|138.67|141.47|138.67|141.3|138.5|0
1640236800000|2021-12-23 05:20:00|141.51|138.71|141.81|139.01|141.81|139.01|141.47|138.67|0
1640237100000|2021-12-23 05:25:00|141.72|138.92|141.46|138.66|141.72|138.92|141.46|138.66|0
1640237400000|2021-12-23 05:30:00|141.55|138.75|141.72|138.92|141.89|139.09|141.55|138.75|0
1640237700000|2021-12-23 05:35:00|141.81|139.01|141.8|139|141.81|139.01|141.72|138.92|0
1640238000000|2021-12-23 05:40:00|141.89|139.09|141.98|139.18|141.98|139.18|141.8|139|0
1640238300000|2021-12-23 05:45:00|141.93|139.13|141.97|139.17|141.98|139.18|141.8|139|0
1640238600000|2021-12-23 05:50:00|141.93|139.13|141.54|138.74|141.93|139.13|141.54|138.74|0
1640238900000|2021-12-23 05:55:00|141.71|138.91|141.63|138.83|141.97|139.17|141.46|138.66|0
1640239200000|2021-12-23 06:00:00|141.71|138.91|142.57|139.77|142.66|139.86|141.71|138.91|0
1640239500000|2021-12-23 06:05:00|142.49|139.69|141.97|139.17|142.49|139.69|141.97|139.17|0
1640239800000|2021-12-23 06:10:00|141.88|139.08|141.45|138.65|141.88|139.08|141.36|138.56|0
1640240100000|2021-12-23 06:15:00|141.36|138.56|141.19|138.39|141.71|138.91|141.19|138.39|0
1640240400000|2021-12-23 06:20:00|141.11|138.31|141.28|138.48|141.53|138.73|141.06|138.26|0
1640240700000|2021-12-23 06:25:00|141.19|138.39|141.45|138.65|141.62|138.82|141.1|138.3|0
1640241000000|2021-12-23 06:30:00|141.53|138.73|141.53|138.73|141.57|138.77|141.36|138.56|0
1640241300000|2021-12-23 06:35:00|141.62|138.82|141.27|138.47|141.62|138.82|141.19|138.39|0
1640241600000|2021-12-23 06:40:00|141.19|138.39|141.36|138.56|141.44|138.64|141.18|138.38|0
1640241900000|2021-12-23 06:45:00|141.31|138.51|141.35|138.55|141.53|138.73|141.27|138.47|0
1640242200000|2021-12-23 06:50:00|141.39|138.59|141.27|138.47|141.52|138.72|141.27|138.47|0
1640242500000|2021-12-23 06:55:00|141.31|138.51|141.78|138.98|141.87|139.07|141.31|138.51|0
1640242800000|2021-12-23 07:00:00|141.87|139.07|141.56|138.76|141.95|139.15|141.52|138.72|0
1640243100000|2021-12-23 07:05:00|141.52|138.72|141.78|138.98|141.86|139.06|141.52|138.72|0
1640243400000|2021-12-23 07:10:00|141.82|139.02|141.77|138.97|141.86|139.06|141.6|138.8|0
1640243700000|2021-12-23 07:15:00|141.69|138.89|141.69|138.89|141.77|138.97|141.35|138.55|0
1640244000000|2021-12-23 07:20:00|141.64|138.84|141.43|138.63|141.69|138.89|141.34|138.54|0
1640244300000|2021-12-23 07:25:00|141.51|138.71|141.51|138.71|141.69|138.89|141.34|138.54|0
1640244600000|2021-12-23 07:30:00|141.43|138.63|141.34|138.54|141.51|138.71|141.17|138.37|0
1640244900000|2021-12-23 07:35:00|141.38|138.58|142.03|139.23|142.2|139.4|141.34|138.54|0
1640245200000|2021-12-23 07:40:00|142.07|139.27|142.06|139.26|142.2|139.4|141.85|139.05|0
1640245500000|2021-12-23 07:45:00|142.11|139.31|141.85|139.05|142.2|139.4|141.76|138.96|0
1640245800000|2021-12-23 07:50:00|141.76|138.96|141.76|138.96|141.93|139.13|141.68|138.88|0
1640246100000|2021-12-23 07:55:00|141.93|139.13|141.85|139.05|142.19|139.39|141.68|138.88|0
1640246400000|2021-12-23 08:00:00|142.02|139.22|141.76|138.96|142.28|139.48|141.59|138.79|0
1640246700000|2021-12-23 08:05:00|141.16|139.56|141.07|139.47|141.25|139.65|140.81|139.21|0
1640247000000|2021-12-23 08:10:00|141.16|139.56|140.56|138.96|141.24|139.64|140.47|138.87|0
1640247300000|2021-12-23 08:15:00|140.6|139|140.04|138.44|140.9|139.3|139.95|138.35|0
1640247600000|2021-12-23 08:20:00|139.95|138.35|140.81|139.21|140.81|139.21|139.87|138.27|0
1640247900000|2021-12-23 08:25:00|140.76|139.16|140.98|139.38|141.07|139.47|140.55|138.95|0
1640248200000|2021-12-23 08:30:00|140.89|139.29|141.15|139.55|141.15|139.55|140.64|139.04|0
1640248500000|2021-12-23 08:35:00|141.06|139.46|139.78|138.18|141.15|139.55|139.18|137.58|0
1640248800000|2021-12-23 08:40:00|139.69|138.09|139.99|138.39|140.29|138.69|139.61|138.01|0
1640249100000|2021-12-23 08:45:00|139.86|138.26|140.54|138.94|140.63|139.03|139.73|138.13|0
1640249400000|2021-12-23 08:50:00|140.46|138.86|142.22|140.62|142.52|140.92|140.37|138.77|0
1640249700000|2021-12-23 08:55:00|142.18|140.58|142.35|140.75|142.78|141.18|142.18|140.58|0
1640250000000|2021-12-23 09:00:00|142.18|140.58|142.17|140.57|142.35|140.75|141.66|140.06|0
1640250300000|2021-12-23 09:05:00|142.26|140.66|142.86|141.26|143.13|141.53|142.26|140.66|0
1640250600000|2021-12-23 09:10:00|142.78|141.18|142.6|141|143.12|141.52|142.6|141|0
1640250900000|2021-12-23 09:15:00|142.64|141.04|142.26|140.66|142.64|141.04|142.08|140.48|0
1640251200000|2021-12-23 09:20:00|142.34|140.74|141.74|140.14|142.34|140.74|141.61|140.01|0
1640251500000|2021-12-23 09:25:00|141.82|140.22|141.56|139.96|141.91|140.31|141.56|139.96|0
1640251800000|2021-12-23 09:30:00|141.48|139.88|141.65|140.05|141.91|140.31|141.3|139.7|0
1640252100000|2021-12-23 09:35:00|141.6|140|141.99|140.39|141.99|140.39|141.6|140|0
1640252400000|2021-12-23 09:40:00|142.08|140.48|142.16|140.56|142.34|140.74|141.9|140.3|0
1640252700000|2021-12-23 09:45:00|142.25|140.65|141.99|140.39|142.25|140.65|141.64|140.04|0
1640253000000|2021-12-23 09:50:00|141.94|140.34|141.68|140.08|142.07|140.47|141.64|140.04|0
1640253300000|2021-12-23 09:55:00|141.73|140.13|141.9|140.3|142.07|140.47|141.73|140.13|0
1640253600000|2021-12-23 10:00:00|141.94|140.34|141.9|140.3|141.98|140.38|141.59|139.99|0
1640253900000|2021-12-23 10:05:00|141.98|140.38|141.89|140.29|142.07|140.47|141.72|140.12|0
1640254200000|2021-12-23 10:10:00|141.98|140.38|142.07|140.47|142.15|140.55|141.98|140.38|0
1640254500000|2021-12-23 10:15:00|142.15|140.55|142.15|140.55|142.15|140.55|142.06|140.46|0
1640254800000|2021-12-23 10:20:00|142.19|140.59|142.58|140.98|142.93|141.33|142.19|140.59|0
1640255100000|2021-12-23 10:25:00|142.49|140.89|142.53|140.93|142.67|141.07|142.41|140.81|0
1640255400000|2021-12-23 10:30:00|142.49|140.89|142.45|140.85|142.58|140.98|142.41|140.81|0
1640255700000|2021-12-23 10:35:00|142.4|140.8|143.1|141.5|143.1|141.5|142.4|140.8|0
1640256000000|2021-12-23 10:40:00|143.36|141.76|143.18|141.58|143.36|141.76|143.09|141.49|0
1640256300000|2021-12-23 10:45:00|143.09|141.49|143.01|141.41|143.09|141.49|142.83|141.23|0
1640256600000|2021-12-23 10:50:00|143.09|141.49|143.61|142.01|143.92|142.32|143.09|141.49|0
1640256900000|2021-12-23 10:55:00|143.65|142.05|143.61|142.01|143.87|142.27|143.61|142.01|0
1640257200000|2021-12-23 11:00:00|143.7|142.1|143.52|141.92|143.78|142.18|143.44|141.84|0
1640257500000|2021-12-23 11:05:00|143.44|141.84|143.96|142.36|144.04|142.44|143.44|141.84|0
1640257800000|2021-12-23 11:10:00|144.04|142.44|143.69|142.09|144.3|142.7|143.69|142.09|0
1640258100000|2021-12-23 11:15:00|143.61|142.01|143.6|142|143.87|142.27|143.34|141.74|0
1640258400000|2021-12-23 11:20:00|143.69|142.09|143.78|142.18|143.95|142.35|143.69|142.09|0
1640258700000|2021-12-23 11:25:00|143.69|142.09|144.21|142.61|144.21|142.61|143.6|142|0
1640259000000|2021-12-23 11:30:00|144.3|142.7|143.86|142.26|144.3|142.7|143.86|142.26|0
1640259300000|2021-12-23 11:35:00|143.77|142.17|143.86|142.26|143.9|142.3|143.6|142|0
1640259600000|2021-12-23 11:40:00|143.95|142.35|143.94|142.34|144.21|142.61|143.86|142.26|0
1640259900000|2021-12-23 11:45:00|143.86|142.26|143.77|142.17|143.94|142.34|143.6|142|0
1640260200000|2021-12-23 11:50:00|143.72|142.12|143.77|142.17|144.03|142.43|143.68|142.08|0
1640260500000|2021-12-23 11:55:00|143.94|142.34|144.2|142.6|144.29|142.69|143.94|142.34|0
1640260800000|2021-12-23 12:00:00|144.29|142.69|144.99|143.39|145.07|143.47|144.29|142.69|0
1640261100000|2021-12-23 12:05:00|145.07|143.47|144.63|143.03|145.07|143.47|144.63|143.03|0
1640261400000|2021-12-23 12:10:00|144.72|143.12|145.07|143.47|145.07|143.47|144.63|143.03|0
1640261700000|2021-12-23 12:15:00|145.02|143.42|144.63|143.03|145.25|143.65|144.54|142.94|0
1640262000000|2021-12-23 12:20:00|144.54|142.94|144.45|142.85|144.89|143.29|144.37|142.77|0
1640262300000|2021-12-23 12:25:00|144.41|142.81|144.02|142.42|144.45|142.85|143.76|142.16|0
1640262600000|2021-12-23 12:30:00|143.93|142.33|144.02|142.42|144.1|142.5|143.76|142.16|0
1640262900000|2021-12-23 12:35:00|143.97|142.37|145.48|143.88|145.48|143.88|143.93|142.33|0
1640263200000|2021-12-23 12:40:00|145.57|143.97|145.07|143.47|145.57|143.97|141.12|139.52|0
1640263500000|2021-12-23 12:45:00|145.16|143.56|145.16|143.56|145.16|143.56|144.98|143.38|0
1640263800000|2021-12-23 12:50:00|145.07|143.47|145.16|143.56|145.16|143.56|145.03|143.43|0
1640264100000|2021-12-23 12:55:00|145.24|143.64|145.2|143.6|145.24|143.64|144.98|143.38|0
1640264400000|2021-12-23 13:00:00|145.16|143.56|144.8|143.2|145.86|144.26|144.8|143.2|0
1640264700000|2021-12-23 13:05:00|144.72|143.12|144.63|143.03|144.98|143.38|144.54|142.94|0
1640265000000|2021-12-23 13:10:00|144.54|142.94|144.71|143.11|144.71|143.11|144.37|142.77|0
1640265300000|2021-12-23 13:15:00|144.63|143.03|144.36|142.76|144.63|143.03|144.28|142.68|0
1640265600000|2021-12-23 13:20:00|144.28|142.68|143.75|142.15|144.28|142.68|143.75|142.15|0
1640265900000|2021-12-23 13:25:00|143.67|142.07|144.01|142.41|144.01|142.41|143.4|141.8|0
1640266200000|2021-12-23 13:30:00|144.05|142.45|143.92|142.32|144.36|142.76|143.32|141.72|0
1640266500000|2021-12-23 13:35:00|144.01|142.41|143.4|141.8|144.36|142.76|143.31|141.71|0
1640266800000|2021-12-23 13:40:00|143.31|141.71|142.45|140.85|143.49|141.89|141.84|140.24|0
1640267100000|2021-12-23 13:45:00|142.36|140.76|143.53|141.93|143.66|142.06|142.36|140.76|0
1640267400000|2021-12-23 13:50:00|143.57|141.97|143.4|141.8|143.66|142.06|143.31|141.71|0
1640267700000|2021-12-23 13:55:00|143.31|141.71|143.65|142.05|143.83|142.23|143.22|141.62|0
1640268000000|2021-12-23 14:00:00|143.74|142.14|144.61|143.01|144.79|143.19|143.74|142.14|0
1640268300000|2021-12-23 14:05:00|144.35|142.75|144.52|142.92|144.7|143.1|144.17|142.57|0
1640268600000|2021-12-23 14:10:00|144.61|143.01|143.91|142.31|144.78|143.18|143.82|142.22|0
1640268900000|2021-12-23 14:15:00|143.82|142.22|143.65|142.05|144.17|142.57|143.56|141.96|0
1640269200000|2021-12-23 14:20:00|143.56|141.96|143.91|142.31|144.08|142.48|143.39|141.79|0
1640269500000|2021-12-23 14:25:00|143.99|142.39|143.38|141.78|144.08|142.48|143.38|141.78|0
1640269800000|2021-12-23 14:30:00|143.64|142.04|146.79|145.19|146.97|145.37|143.12|141.52|0
1640270100000|2021-12-23 14:35:00|146.88|145.28|149.63|148.03|150.34|148.74|146.79|145.19|0
1640270400000|2021-12-23 14:40:00|149.54|147.94|148.82|147.22|149.63|148.03|147.41|145.81|0
1640270700000|2021-12-23 14:45:00|148.91|147.31|149.05|147.45|149.45|147.85|147.76|146.16|0
1640271000000|2021-12-23 14:50:00|149.14|147.54|149.23|147.63|150.48|148.88|149.01|147.41|0
1640271300000|2021-12-23 14:55:00|149.14|147.54|149.94|148.34|150.25|148.65|148.16|146.56|0
1640271600000|2021-12-23 15:00:00|149.76|148.16|149.49|147.89|150.74|149.14|149.31|147.71|0
1640271900000|2021-12-23 15:05:00|149.4|147.8|149.76|148.16|150.11|148.51|149.22|147.62|0
1640272200000|2021-12-23 15:10:00|149.85|148.25|151.68|150.08|152.08|150.48|149.76|148.16|0
1640272500000|2021-12-23 15:15:00|151.81|150.21|149.47|147.87|151.9|150.3|148.94|147.34|0
1640272800000|2021-12-23 15:20:00|149.56|147.96|150.19|148.59|150.28|148.68|149.2|147.6|0
1640273100000|2021-12-23 15:25:00|150.1|148.5|149.65|148.05|150.19|148.59|149.02|147.42|0
1640273400000|2021-12-23 15:30:00|149.74|148.14|148.93|147.33|150.54|148.94|148.49|146.89|0
1640273700000|2021-12-23 15:35:00|149.02|147.42|149.02|147.42|149.55|147.95|148.66|147.06|0
1640274000000|2021-12-23 15:40:00|149.11|147.51|149.46|147.86|149.73|148.13|148.93|147.33|0
1640274300000|2021-12-23 15:45:00|149.37|147.77|150.18|148.58|150.27|148.67|149.37|147.77|0
1640274600000|2021-12-23 15:50:00|150.09|148.49|150.53|148.93|150.8|149.2|149.82|148.22|0
1640274900000|2021-12-23 15:55:00|150.44|148.84|151.25|149.65|151.34|149.74|150.44|148.84|0
1640275200000|2021-12-23 16:00:00|151.34|149.74|151.25|149.65|151.7|150.1|150.71|149.11|0
1640275500000|2021-12-23 16:05:00|151.34|149.74|151.97|150.37|152.24|150.64|151.16|149.56|0
1640275800000|2021-12-23 16:10:00|152.06|150.46|151.88|150.28|152.6|151|151.88|150.28|0
1640276100000|2021-12-23 16:15:00|152.06|150.46|152.15|150.55|152.51|150.91|151.88|150.28|0
1640276400000|2021-12-23 16:20:00|152.06|150.46|151.6|150|152.06|150.46|151.15|149.55|0
1640276700000|2021-12-23 16:25:00|151.51|149.91|150.61|149.01|151.78|150.18|150.25|148.65|0
1640277000000|2021-12-23 16:30:00|150.7|149.1|151.33|149.73|151.42|149.82|150.7|149.1|0
1640277300000|2021-12-23 16:35:00|151.42|149.82|150.11|148.51|153.12|151.52|149.84|148.24|0
1640277600000|2021-12-23 16:40:00|150.06|148.46|149.92|148.32|150.11|148.51|149.75|148.15|0
1640277900000|2021-12-23 16:45:00|150.01|148.41|150.19|148.59|150.64|149.04|149.92|148.32|0
1640278200000|2021-12-23 16:50:00|150.28|148.68|150.28|148.68|150.64|149.04|150.01|148.41|0
1640278500000|2021-12-23 16:55:00|150.37|148.77|150.64|149.04|150.64|149.04|150.01|148.41|0
1640278800000|2021-12-23 17:00:00|150.55|148.95|150.19|148.59|150.55|148.95|150.14|148.54|0
1640279100000|2021-12-23 17:05:00|150.28|148.68|149.92|148.32|150.37|148.77|149.83|148.23|0
1640279400000|2021-12-23 17:10:00|150.01|148.41|149.83|148.23|150.19|148.59|149.83|148.23|0
1640279700000|2021-12-23 17:15:00|149.82|148.22|149.37|147.77|149.91|148.31|149.2|147.6|0
1640280000000|2021-12-23 17:20:00|149.46|147.86|149.28|147.68|149.64|148.04|149.19|147.59|0
1640280300000|2021-12-23 17:25:00|149.19|147.59|149.28|147.68|149.55|147.95|149.19|147.59|0
1640280600000|2021-12-23 17:30:00|149.37|147.77|149.46|147.86|149.82|148.22|149.28|147.68|0
1640280900000|2021-12-23 17:35:00|149.55|147.95|151.05|149.45|151.23|149.63|149.37|147.77|0
1640281200000|2021-12-23 17:40:00|151.14|149.54|151.32|149.72|151.5|149.9|151.05|149.45|0
1640281500000|2021-12-23 17:45:00|151.41|149.81|150.96|149.36|151.41|149.81|150.87|149.27|0
1640281800000|2021-12-23 17:50:00|151.05|149.45|151.05|149.45|151.23|149.63|150.78|149.18|0
1640282100000|2021-12-23 17:55:00|151.09|149.49|151.41|149.81|151.41|149.81|150.96|149.36|0
1640282400000|2021-12-23 18:00:00|151.32|149.72|150.95|149.35|151.59|149.99|150.95|149.35|0
1640282700000|2021-12-23 18:05:00|151.04|149.44|151.04|149.44|151.31|149.71|150.95|149.35|0
1640283000000|2021-12-23 18:10:00|151.13|149.53|150.41|148.81|151.13|149.53|150.14|148.54|0
1640283300000|2021-12-23 18:15:00|150.32|148.72|150.5|148.9|150.77|149.17|150.32|148.72|0
1640283600000|2021-12-23 18:20:00|150.59|148.99|150.77|149.17|150.77|149.17|150.5|148.9|0
1640283900000|2021-12-23 18:25:00|150.68|149.08|151.85|150.25|151.94|150.34|150.68|149.08|0
1640284200000|2021-12-23 18:30:00|151.94|150.34|151.48|149.88|151.94|150.34|151.39|149.79|0
1640284500000|2021-12-23 18:35:00|151.39|149.79|151.3|149.7|151.53|149.93|151.3|149.7|0
1640284800000|2021-12-23 18:40:00|151.21|149.61|151.39|149.79|151.48|149.88|151.12|149.52|0
1640285100000|2021-12-23 18:45:00|151.3|149.7|151.75|150.15|151.75|150.15|151.3|149.7|0
1640285400000|2021-12-23 18:50:00|151.84|150.24|152.11|150.51|152.11|150.51|151.84|150.24|0
1640285700000|2021-12-23 18:55:00|152.2|150.6|152.11|150.51|152.47|150.87|152.02|150.42|0
1640286000000|2021-12-23 19:00:00|152.2|150.6|152.65|151.05|152.92|151.32|152.2|150.6|0
1640286300000|2021-12-23 19:05:00|152.74|151.14|152.56|150.96|153.01|151.41|152.38|150.78|0
1640286600000|2021-12-23 19:10:00|152.47|150.87|152.38|150.78|152.56|150.96|152.28|150.68|0
1640286900000|2021-12-23 19:15:00|152.37|150.77|152.65|151.05|152.83|151.23|151.74|150.14|0
1640287200000|2021-12-23 19:20:00|152.64|151.04|153.28|151.68|153.28|151.68|152.55|150.95|0
1640287500000|2021-12-23 19:25:00|153.23|151.63|153.1|151.5|153.46|151.86|153|151.4|0
1640287800000|2021-12-23 19:30:00|153|151.4|153|151.4|153.23|151.63|152.55|150.95|0
1640288100000|2021-12-23 19:35:00|152.82|151.22|152.64|151.04|152.91|151.31|152.55|150.95|0
1640288400000|2021-12-23 19:40:00|152.55|150.95|153.09|151.49|153.09|151.49|152.55|150.95|0
1640288700000|2021-12-23 19:45:00|153|151.4|153.18|151.58|153.27|151.67|152.82|151.22|0
1640289000000|2021-12-23 19:50:00|153.27|151.67|153.81|152.21|153.81|152.21|153.18|151.58|0
1640289300000|2021-12-23 19:55:00|153.72|152.12|153.81|152.21|153.91|152.31|153.63|152.03|0
1640289600000|2021-12-23 20:00:00|153.72|152.12|152.09|150.49|153.9|152.3|152.09|150.49|0
1640289900000|2021-12-23 20:05:00|152.18|150.58|152.63|151.03|152.9|151.3|152.18|150.58|0
1640290200000|2021-12-23 20:10:00|152.72|151.12|153.35|151.75|153.35|151.75|152.54|150.94|0
1640290500000|2021-12-23 20:15:00|153.53|151.93|153.17|151.57|153.72|152.12|152.99|151.39|0
1640290800000|2021-12-23 20:20:00|153.26|151.66|152.62|151.02|153.35|151.75|152.62|151.02|0
1640291100000|2021-12-23 20:25:00|152.71|151.11|152.62|151.02|152.9|151.3|152.35|150.75|0
1640291400000|2021-12-23 20:30:00|152.53|150.93|151.36|149.76|152.62|151.02|151.18|149.58|0
1640291700000|2021-12-23 20:35:00|151.27|149.67|152.01|150.41|153.13|151.53|151.27|149.67|0
1640292000000|2021-12-23 20:40:00|152.1|150.5|153|151.4|153.1|151.5|151.83|150.23|0
1640292300000|2021-12-23 20:45:00|153.1|151.5|153.91|152.31|154.19|152.59|153|151.4|0
1640292600000|2021-12-23 20:50:00|154.28|152.68|153.64|152.04|154.73|153.13|153.55|151.95|0
1640292900000|2021-12-23 20:55:00|153.55|151.95|149.04|147.44|153.55|151.95|148.95|147.35|0
1640293200000|2021-12-23 21:00:00|148.95|147.35|149.48|147.88|150.2|148.6|148.95|147.35|0
1640293500000|2021-12-23 21:05:00|149.66|148.06|149.21|147.61|150.2|148.6|149.21|147.61|0
1640293800000|2021-12-23 21:10:00|149.3|147.7|149.3|147.7|149.39|147.79|148.94|147.34|0
1640592300000|2021-12-27 08:05:00|149.94|148.34|150.52|148.92|151.33|149.73|149.89|148.29|0
1640592600000|2021-12-27 08:10:00|150.7|149.1|151.1|149.5|151.55|149.95|150.7|149.1|0
1640592900000|2021-12-27 08:15:00|151.01|149.41|151.1|149.5|151.73|150.13|150.92|149.32|0
1640593200000|2021-12-27 08:20:00|151.19|149.59|150.65|149.05|151.5|149.9|150.42|148.82|0
1640593500000|2021-12-27 08:25:00|150.69|149.09|150.24|148.64|150.83|149.23|150.11|148.51|0
1640593800000|2021-12-27 08:30:00|150.29|148.69|151.09|149.49|151.18|149.58|150.11|148.51|0
1640594100000|2021-12-27 08:35:00|151.14|149.54|151.54|149.94|151.72|150.12|151.09|149.49|0
1640594400000|2021-12-27 08:40:00|151.5|149.9|151.36|149.76|151.63|150.03|151.09|149.49|0
1640594700000|2021-12-27 08:45:00|151.27|149.67|151.27|149.67|151.27|149.67|150.73|149.13|0
1640595000000|2021-12-27 08:50:00|151.18|149.58|151.45|149.85|151.76|150.16|151.13|149.53|0
1640595300000|2021-12-27 08:55:00|151.4|149.8|151.54|149.94|152.35|150.75|151.36|149.76|0
1640595600000|2021-12-27 09:00:00|151.63|150.03|150.55|148.95|151.63|150.03|150.37|148.77|0
1640595900000|2021-12-27 09:05:00|150.5|148.9|151.89|150.29|151.89|150.29|150.46|148.86|0
1640596200000|2021-12-27 09:10:00|151.98|150.38|151.89|150.29|152.25|150.65|151.8|150.2|0
1640596500000|2021-12-27 09:15:00|151.98|150.38|151.26|149.66|151.98|150.38|151.17|149.57|0
1640596800000|2021-12-27 09:20:00|151.35|149.75|151.17|149.57|151.35|149.75|150.99|149.39|0
1640597100000|2021-12-27 09:25:00|151.12|149.52|151.3|149.7|151.35|149.75|150.99|149.39|0
1640597400000|2021-12-27 09:30:00|151.26|149.66|150.76|149.16|151.26|149.66|150.36|148.76|0
1640597700000|2021-12-27 09:35:00|150.72|149.12|151.43|149.83|151.52|149.92|150.72|149.12|0
1640598000000|2021-12-27 09:40:00|151.52|149.92|150.19|148.59|151.97|150.37|150.06|148.46|0
1640598300000|2021-12-27 09:45:00|150.15|148.55|150.77|148.37|151.09|148.91|150.06|148.37|0
1640598600000|2021-12-27 09:50:00|150.73|148.33|151.35|148.95|151.35|148.95|150.73|148.33|0
1640598900000|2021-12-27 09:55:00|151.26|148.86|151.4|149|151.72|149.32|151.04|148.64|0
1640599200000|2021-12-27 10:00:00|151.44|149.04|151.26|148.86|151.89|149.49|151.08|148.68|0
1640599500000|2021-12-27 10:05:00|151.17|148.77|150.81|148.41|151.26|148.86|150.72|148.32|0
1640599800000|2021-12-27 10:10:00|150.72|148.32|150.9|148.5|150.99|148.59|150.72|148.32|0
1640600100000|2021-12-27 10:15:00|150.99|148.59|151.62|149.22|151.71|149.31|150.99|148.59|0
1640600400000|2021-12-27 10:20:00|151.53|149.13|151.3|148.9|151.62|149.22|151.08|148.68|0
1640600700000|2021-12-27 10:25:00|151.25|148.85|151.34|148.94|151.52|149.12|151.16|148.76|0
1640601000000|2021-12-27 10:30:00|151.43|149.03|151.61|149.21|151.79|149.39|151.43|149.03|0
1640601300000|2021-12-27 10:35:00|151.52|149.12|151.52|149.12|151.7|149.3|151.34|148.94|0
1640601600000|2021-12-27 10:40:00|151.56|149.16|151.7|149.3|151.7|149.3|151.43|149.03|0
1640601900000|2021-12-27 10:45:00|151.74|149.34|153.62|151.22|153.8|151.4|151.74|149.34|0
1640602200000|2021-12-27 10:50:00|153.53|151.13|153.3|150.9|153.8|151.4|153.3|150.9|0
1640602500000|2021-12-27 10:55:00|153.25|150.85|153.25|150.85|153.25|150.85|152.98|150.58|0
1640602800000|2021-12-27 11:00:00|153.21|150.81|153.07|150.67|153.34|150.94|152.89|150.49|0
1640603100000|2021-12-27 11:05:00|153.16|150.76|153.34|150.94|153.43|151.03|153.07|150.67|0
1640603400000|2021-12-27 11:10:00|153.38|150.98|153.25|150.85|153.38|150.98|153.16|150.76|0
1640603700000|2021-12-27 11:15:00|153.29|150.89|153.25|150.85|153.38|150.98|153.16|150.76|0
1640604000000|2021-12-27 11:20:00|153.2|150.8|152.84|150.44|153.2|150.8|152.61|150.21|0
1640604300000|2021-12-27 11:25:00|152.79|150.39|152.83|150.43|153.15|150.75|152.79|150.39|0
1640604600000|2021-12-27 11:30:00|152.88|150.48|152.74|150.34|153.06|150.66|152.52|150.12|0
1640604900000|2021-12-27 11:35:00|152.79|150.39|153.06|150.66|153.15|150.75|152.79|150.39|0
1640605200000|2021-12-27 11:40:00|153.15|150.75|153.06|150.66|153.37|150.97|153.06|150.66|0
1640605500000|2021-12-27 11:45:00|152.97|150.57|152.83|150.43|153.06|150.66|152.78|150.38|0
1640605800000|2021-12-27 11:50:00|152.87|150.47|153.05|150.65|153.14|150.74|152.74|150.34|0
1640606100000|2021-12-27 11:55:00|153.14|150.74|153.23|150.83|153.23|150.83|152.96|150.56|0
1640606400000|2021-12-27 12:00:00|153.19|150.79|153.14|150.74|153.32|150.92|153.05|150.65|0
1640606700000|2021-12-27 12:05:00|153.18|150.78|153.41|151.01|153.5|151.1|152.96|150.56|0
1640607000000|2021-12-27 12:10:00|153.32|150.92|153.59|151.19|153.59|151.19|153.32|150.92|0
1640607300000|2021-12-27 12:15:00|153.68|151.28|154.13|151.73|154.13|151.73|153.59|151.19|0
1640607600000|2021-12-27 12:20:00|154.23|151.83|154.59|152.19|154.68|152.28|154.13|151.73|0
1640607900000|2021-12-27 12:25:00|154.68|152.28|154.59|152.19|154.68|152.28|154.31|151.91|0
1640608200000|2021-12-27 12:30:00|154.68|152.28|155.68|153.28|156.05|153.65|154.68|152.28|0
1640608500000|2021-12-27 12:35:00|155.77|153.37|155.86|153.46|155.96|153.56|155.41|153.01|0
1640608800000|2021-12-27 12:40:00|155.77|153.37|155.5|153.1|156.32|153.92|155.4|153|0
1640609100000|2021-12-27 12:45:00|155.4|153|155.4|153|155.49|153.09|155.08|152.68|0
1640609400000|2021-12-27 12:50:00|155.59|153.19|155.22|152.82|155.59|153.19|155.13|152.73|0
1640609700000|2021-12-27 12:55:00|155.31|152.91|155.12|152.72|155.4|153|155.12|152.72|0
1640610000000|2021-12-27 13:00:00|155.22|152.82|155.31|152.91|155.49|153.09|155.08|152.68|0
1640610300000|2021-12-27 13:05:00|155.21|152.81|155.4|153|155.58|153.18|155.21|152.81|0
1640610600000|2021-12-27 13:10:00|155.49|153.09|155.49|153.09|155.49|153.09|155.12|152.72|0
1640610900000|2021-12-27 13:15:00|155.58|153.18|156.22|153.82|156.22|153.82|155.58|153.18|0
1640611200000|2021-12-27 13:20:00|156.31|153.91|156.03|153.63|156.49|154.09|155.94|153.54|0
1640611500000|2021-12-27 13:25:00|156.12|153.72|155.76|153.36|156.12|153.72|155.48|153.08|0
1640611800000|2021-12-27 13:30:00|155.94|153.54|155.89|153.49|155.94|153.54|155.66|153.26|0
1640612100000|2021-12-27 13:35:00|155.94|153.54|156.12|153.72|156.3|153.9|155.85|153.45|0
1640612400000|2021-12-27 13:40:00|156.21|153.81|156.48|154.08|156.49|154.09|156.12|153.72|0
1640612700000|2021-12-27 13:45:00|156.39|153.99|156.67|154.27|156.94|154.54|156.39|153.99|0
1640613000000|2021-12-27 13:50:00|156.57|154.17|156.76|154.36|157.03|154.63|156.39|153.99|0
1640613300000|2021-12-27 13:55:00|156.67|154.27|156.3|153.9|156.76|154.36|156.3|153.9|0
1640613600000|2021-12-27 14:00:00|156.2|153.8|156.39|153.99|156.48|154.08|156.11|153.71|0
1640613900000|2021-12-27 14:05:00|156.29|153.89|156.11|153.71|156.75|154.35|155.83|153.43|0
1640614200000|2021-12-27 14:10:00|156.2|153.8|156.47|154.07|156.48|154.08|156.11|153.71|0
1640614500000|2021-12-27 14:15:00|156.38|153.98|155.83|153.43|156.66|154.26|155.83|153.43|0
1640614800000|2021-12-27 14:20:00|155.92|153.52|156.1|153.7|156.29|153.89|155.74|153.34|0
1640615100000|2021-12-27 14:25:00|156.01|153.61|155.19|152.79|156.01|153.61|155.19|152.79|0
1640615400000|2021-12-27 14:30:00|155.37|152.97|158.31|155.91|159.43|157.03|155.19|152.79|0
1640615700000|2021-12-27 14:35:00|158.04|155.64|158.5|156.1|159.24|156.84|157.94|155.54|0
1640616000000|2021-12-27 14:40:00|158.68|156.28|158.96|156.56|159.8|157.4|158.5|156.1|0
1640616300000|2021-12-27 14:45:00|158.77|156.37|160.45|158.05|160.45|158.05|158.4|156|0
1640616600000|2021-12-27 14:50:00|160.07|157.67|158.96|156.56|161.38|158.98|158.96|156.56|0
1640616900000|2021-12-27 14:55:00|159.05|156.65|160.95|158.55|162.19|159.79|158.86|156.46|0
1640617200000|2021-12-27 15:00:00|161.23|158.83|162.72|160.32|162.72|160.32|160.67|158.27|0
1640617500000|2021-12-27 15:05:00|162.63|160.23|163.85|161.45|163.85|161.45|162.44|160.04|0
1640617800000|2021-12-27 15:10:00|163.76|161.36|163.95|161.55|163.95|161.55|163.1|160.7|0
1640618100000|2021-12-27 15:15:00|164.04|161.64|163.94|161.54|164.04|161.64|163.38|160.98|0
1640618400000|2021-12-27 15:20:00|164.04|161.64|164.98|162.58|165.36|162.96|163.75|161.35|0
1640618700000|2021-12-27 15:25:00|165.08|162.68|166.5|164.1|166.5|164.1|164.6|162.2|0
1640619000000|2021-12-27 15:30:00|166.6|164.2|166.79|164.39|167.08|164.68|165.65|163.25|0
1640619300000|2021-12-27 15:35:00|166.69|164.29|166.98|164.58|167.17|164.77|166.03|163.63|0
1640619600000|2021-12-27 15:40:00|166.88|164.48|166.88|164.48|167.17|164.77|166.31|163.91|0
1640619900000|2021-12-27 15:45:00|166.98|164.58|166.78|164.38|167.26|164.86|165.83|163.43|0
1640620200000|2021-12-27 15:50:00|166.88|164.48|166.69|164.29|167.26|164.86|166.59|164.19|0
1640620500000|2021-12-27 15:55:00|166.64|164.24|167.74|165.34|167.74|165.34|166.59|164.19|0
1640620800000|2021-12-27 16:00:00|168.02|165.62|168.5|166.1|168.5|166.1|167.35|164.95|0
1640621100000|2021-12-27 16:05:00|168.41|166.01|168.12|165.72|168.41|166.01|167.35|164.95|0
1640621400000|2021-12-27 16:10:00|168.16|165.76|168.6|166.2|168.89|166.49|168.02|165.62|0
1640621700000|2021-12-27 16:15:00|168.69|166.29|167.25|164.85|168.88|166.48|166.87|164.47|0
1640622000000|2021-12-27 16:20:00|167.35|164.95|167.25|164.85|167.63|165.23|166.49|164.09|0
1640622300000|2021-12-27 16:25:00|167.15|164.75|168.3|165.9|168.59|166.19|167.06|164.66|0
1640622600000|2021-12-27 16:30:00|168.21|165.81|167.63|165.23|168.3|165.9|167.44|165.04|0
1640622900000|2021-12-27 16:35:00|167.53|165.13|168.4|166|168.49|166.09|167.15|164.75|0
1640623200000|2021-12-27 16:40:00|168.2|165.8|168.2|165.8|168.49|166.09|167.91|165.51|0
1640623500000|2021-12-27 16:45:00|168.11|165.71|167.82|165.42|168.49|166.09|167.72|165.32|0
1640623800000|2021-12-27 16:50:00|167.72|165.32|168.1|165.7|168.3|165.9|167.62|165.22|0
1640624100000|2021-12-27 16:55:00|168.2|165.8|168.77|166.37|168.77|166.37|168.1|165.7|0
1640624400000|2021-12-27 17:00:00|168.68|166.28|169.54|167.14|169.64|167.24|168.68|166.28|0
1640624700000|2021-12-27 17:05:00|169.45|167.05|169.73|167.33|169.83|167.43|169.45|167.05|0
1640625000000|2021-12-27 17:10:00|169.54|167.14|169.83|167.43|169.93|167.53|169.06|166.66|0
1640625300000|2021-12-27 17:15:00|169.93|167.53|169.73|167.33|169.93|167.53|169.54|167.14|0
1640625600000|2021-12-27 17:20:00|169.83|167.43|169.92|167.52|170.02|167.62|169.44|167.04|0
1640625900000|2021-12-27 17:25:00|170.02|167.62|171.39|168.99|174.48|172.08|169.85|167.45|0
1640626200000|2021-12-27 17:30:00|171.44|169.04|171.19|168.79|171.68|169.28|170.81|168.41|0
1640626500000|2021-12-27 17:35:00|171.1|168.7|171.29|168.89|171.29|168.89|170.71|168.31|0
1640626800000|2021-12-27 17:40:00|171.19|168.79|171.38|168.98|171.38|168.98|170.71|168.31|0
1640627100000|2021-12-27 17:45:00|171.29|168.89|171.58|169.18|171.58|169.18|171|168.6|0
1640627400000|2021-12-27 17:50:00|171.48|169.08|171.77|169.37|171.87|169.47|171.38|168.98|0
1640627700000|2021-12-27 17:55:00|171.67|169.27|171.77|169.37|171.91|169.51|171.57|169.17|0
1640628000000|2021-12-27 18:00:00|171.72|169.32|171.57|169.17|171.72|169.32|171.28|168.88|0
1640628300000|2021-12-27 18:05:00|171.67|169.27|171.96|169.56|171.96|169.56|171.47|169.07|0
1640628600000|2021-12-27 18:10:00|171.86|169.46|172.15|169.75|172.15|169.75|171.47|169.07|0
1640628900000|2021-12-27 18:15:00|172.25|169.85|172.05|169.65|172.25|169.85|171.86|169.46|0
1640629200000|2021-12-27 18:20:00|171.96|169.56|172.63|170.23|172.63|170.23|171.86|169.46|0
1640629500000|2021-12-27 18:25:00|172.54|170.14|172.63|170.23|173.32|170.92|172.54|170.14|0
1640629800000|2021-12-27 18:30:00|172.73|170.33|172.44|170.04|172.73|170.33|172.29|169.89|0
1640630100000|2021-12-27 18:35:00|172.53|170.13|172.73|170.33|173.02|170.62|172.44|170.04|0
1640630400000|2021-12-27 18:40:00|172.82|170.42|172.82|170.42|172.92|170.52|172.53|170.13|0
1640630700000|2021-12-27 18:45:00|172.73|170.33|172.92|170.52|172.92|170.52|172.43|170.03|0
1640631000000|2021-12-27 18:50:00|172.82|170.42|173.21|170.81|173.31|170.91|172.82|170.42|0
1640631300000|2021-12-27 18:55:00|173.31|170.91|173.89|171.49|173.89|171.49|173.11|170.71|0
1640631600000|2021-12-27 19:00:00|173.79|171.39|173.7|171.3|173.79|171.39|172.91|170.51|0
1640631900000|2021-12-27 19:05:00|173.79|171.39|173.79|171.39|173.79|171.39|173.35|170.95|0
1640632200000|2021-12-27 19:10:00|173.69|171.29|173.79|171.39|173.99|171.59|173.5|171.1|0
1640632500000|2021-12-27 19:15:00|173.69|171.29|173.89|171.49|173.89|171.49|173.5|171.1|0
1640632800000|2021-12-27 19:20:00|173.79|171.39|174.28|171.88|174.47|172.07|173.79|171.39|0
1640633100000|2021-12-27 19:25:00|174.47|172.07|175.02|172.62|176.37|173.97|174.28|171.88|0
1640633400000|2021-12-27 19:30:00|174.92|172.52|174.62|172.22|174.92|172.52|174.52|172.12|0
1640633700000|2021-12-27 19:35:00|174.72|172.32|174.33|171.93|175.01|172.61|174.23|171.83|0
1640634000000|2021-12-27 19:40:00|174.42|172.02|173.54|171.14|174.82|172.42|173.54|171.14|0
1640634300000|2021-12-27 19:45:00|173.34|170.94|173.15|170.75|173.64|171.24|172.66|170.26|0
1640634600000|2021-12-27 19:50:00|173.25|170.85|172.76|170.36|173.25|170.85|172.56|170.16|0
1640634900000|2021-12-27 19:55:00|172.66|170.26|173.34|170.94|173.44|171.04|172.37|169.97|0
1640635200000|2021-12-27 20:00:00|173.24|170.84|172.75|170.35|173.24|170.84|172.36|169.96|0
1640635500000|2021-12-27 20:05:00|172.7|170.3|172.75|170.35|172.85|170.45|171.97|169.57|0
1640635800000|2021-12-27 20:10:00|172.65|170.25|172.46|170.06|172.65|170.25|171.97|169.57|0
1640636100000|2021-12-27 20:15:00|172.36|169.96|172.26|169.86|172.45|170.05|171.58|169.18|0
1640636400000|2021-12-27 20:20:00|172.16|169.76|172.45|170.05|172.75|170.35|171.77|169.37|0
1640636700000|2021-12-27 20:25:00|172.55|170.15|173.72|171.32|173.82|171.42|172.55|170.15|0
1640637000000|2021-12-27 20:30:00|173.82|171.42|173.91|171.51|174.21|171.81|173.82|171.42|0
1640637300000|2021-12-27 20:35:00|173.82|171.42|173.13|170.73|173.91|171.51|173.13|170.73|0
1640637600000|2021-12-27 20:40:00|173.23|170.83|174.89|172.49|174.99|172.59|173.13|170.73|0
1640637900000|2021-12-27 20:45:00|174.99|172.59|175.38|172.98|175.68|173.28|174.79|172.39|0
1640638200000|2021-12-27 20:50:00|175.58|173.18|176.66|174.26|176.96|174.56|174.99|172.59|0
1640638500000|2021-12-27 20:55:00|176.76|174.36|178.67|176.27|178.67|176.27|176.37|173.97|0
1640638800000|2021-12-27 21:00:00|178.96|176.56|178.86|176.46|179.16|176.76|178.86|176.46|0
1640639100000|2021-12-27 21:05:00|178.76|176.36|178.46|176.06|178.96|176.56|178.36|175.96|0
1640639400000|2021-12-27 21:10:00|178.56|176.16|178.06|175.66|178.56|176.16|178.06|175.66|0
1640639700000|2021-12-27 21:15:00|178.36|175.56|178.86|176.06|178.96|176.16|178.36|175.56|0
1640640000000|2021-12-27 21:20:00|178.76|175.96|178.66|175.86|178.86|176.06|178.66|175.86|0
1640640300000|2021-12-27 21:25:00|178.76|175.96|178.85|176.05|178.86|176.06|178.76|175.96|0
1640640600000|2021-12-27 21:30:00|178.95|176.15|178.95|176.15|179.05|176.25|178.75|175.95|0
1640640900000|2021-12-27 21:35:00|178.85|176.05|179.25|176.45|179.35|176.55|178.85|176.05|0
1640641200000|2021-12-27 21:40:00|179.15|176.35|178.95|176.15|179.25|176.45|178.85|176.05|0
1640641500000|2021-12-27 21:45:00|178.85|176.05|178.55|175.75|179.05|176.25|178.55|175.75|0
1640641800000|2021-12-27 21:50:00|178.65|175.85|179.05|176.25|179.14|176.34|178.65|175.85|0
1640642100000|2021-12-27 21:55:00|179.04|176.24|178.69|175.89|179.14|176.34|178.59|175.79|0
1640642400000|2021-12-27 22:00:00|178.57|175.77|178.37|175.57|178.7|175.9|178.11|175.31|0
1640642700000|2021-12-27 22:05:00|178.39|175.59|178.51|175.71|178.51|175.71|178.38|175.58|0
1640643000000|2021-12-27 22:10:00|178.5|175.7|178.38|175.58|178.5|175.7|178.37|175.57|0
1640643300000|2021-12-27 22:15:00|178.37|175.57|178.45|175.65|178.45|175.65|178.37|175.57|0
1640643600000|2021-12-27 22:20:00|178.44|175.64|178.38|175.58|178.45|175.65|178.28|175.48|0
1640643900000|2021-12-27 22:25:00|178.36|175.56|178.36|175.56|178.64|175.84|178.29|175.49|0
1640644200000|2021-12-27 22:30:00|178.38|175.58|178.38|175.58|178.49|175.69|178.33|175.53|0
1640644500000|2021-12-27 22:35:00|178.37|175.57|178.56|175.76|178.56|175.76|178.36|175.56|0
1640644800000|2021-12-27 22:40:00|178.53|175.73|178.4|175.6|178.59|175.79|178.4|175.6|0
1640645100000|2021-12-27 22:45:00|178.43|175.63|178.4|175.6|178.43|175.63|178.4|175.6|0
1640645400000|2021-12-27 22:50:00|178.39|175.59|178.34|175.54|178.42|175.62|178.34|175.54|0
1640645700000|2021-12-27 22:55:00|178.31|175.51|178.28|175.48|178.37|175.57|178.28|175.48|0
1640646000000|2021-12-27 23:00:00|177.88|175.08|178.57|175.77|178.82|176.02|177.88|175.08|0
1640646300000|2021-12-27 23:05:00|178.62|175.82|178.12|175.32|178.77|175.97|178.03|175.23|0
1640646600000|2021-12-27 23:10:00|178.22|175.42|178.12|175.32|178.42|175.62|178.02|175.22|0
1640646900000|2021-12-27 23:15:00|178.22|175.42|178.12|175.32|178.42|175.62|178.12|175.32|0
1640647200000|2021-12-27 23:20:00|178.07|175.27|177.62|174.82|178.22|175.42|177.53|174.73|0
1640647500000|2021-12-27 23:25:00|177.53|174.73|177.37|174.57|177.72|174.92|177.03|174.23|0
1640647800000|2021-12-27 23:30:00|177.33|174.53|177.72|174.92|177.72|174.92|177.32|174.52|0
1640648100000|2021-12-27 23:35:00|177.67|174.87|177.42|174.62|177.72|174.92|177.42|174.62|0
1640648400000|2021-12-27 23:40:00|177.37|174.57|177.22|174.42|177.57|174.77|177.12|174.32|0
1640648700000|2021-12-27 23:45:00|177.12|174.32|177.22|174.42|177.42|174.62|177.07|174.27|0
1640649000000|2021-12-27 23:50:00|177.17|174.37|177.17|174.37|177.22|174.42|177.02|174.22|0
1640649300000|2021-12-27 23:55:00|177.12|174.32|177.12|174.32|177.32|174.52|177.07|174.27|0
1640649600000|2021-12-28 00:00:00|177.22|174.42|176.52|173.72|177.22|174.42|176.33|173.53|0
1640649900000|2021-12-28 00:05:00|176.42|173.62|176.13|173.33|176.72|173.92|175.93|173.13|0
1640650200000|2021-12-28 00:10:00|176.03|173.23|175.83|173.03|176.42|173.62|175.83|173.03|0
1640650500000|2021-12-28 00:15:00|175.88|173.08|176.22|173.42|176.42|173.62|175.88|173.08|0
1640650800000|2021-12-28 00:20:00|176.32|173.52|177.11|174.31|177.21|174.41|176.17|173.37|0
1640651100000|2021-12-28 00:25:00|177.21|174.41|177.4|174.6|177.4|174.6|176.81|174.01|0
1640651400000|2021-12-28 00:30:00|177.5|174.7|177.11|174.31|177.5|174.7|177.01|174.21|0
1640651700000|2021-12-28 00:35:00|177.01|174.21|177|174.2|177.15|174.35|176.71|173.91|0
1640652000000|2021-12-28 00:40:00|177.1|174.3|177.7|174.9|177.7|174.9|176.81|174.01|0
1640652300000|2021-12-28 00:45:00|177.6|174.8|177.3|174.5|177.99|175.19|177.3|174.5|0
1640652600000|2021-12-28 00:50:00|177.2|174.4|177.3|174.5|177.4|174.6|177|174.2|0
1640652900000|2021-12-28 00:55:00|177.4|174.6|177.69|174.89|177.89|175.09|177.39|174.59|0
1640653200000|2021-12-28 01:00:00|177.89|175.09|177.39|174.59|177.89|175.09|177.19|174.39|0
1640653500000|2021-12-28 01:05:00|177.34|174.54|177.09|174.29|177.39|174.59|176.7|173.9|0
1640653800000|2021-12-28 01:10:00|176.99|174.19|177.09|174.29|177.29|174.49|176.89|174.09|0
1640654100000|2021-12-28 01:15:00|176.99|174.19|176.5|173.7|177.29|174.49|176.1|173.3|0
1640654400000|2021-12-28 01:20:00|176.4|173.6|176.4|173.6|176.5|173.7|176.2|173.4|0
1640654700000|2021-12-28 01:25:00|176.3|173.5|176.05|173.25|176.3|173.5|175.9|173.1|0
1640655000000|2021-12-28 01:30:00|176.1|173.3|176|173.2|176.3|173.5|175.8|173|0
1640655300000|2021-12-28 01:35:00|176.1|173.3|176.39|173.59|176.59|173.79|176|173.2|0
1640655600000|2021-12-28 01:40:00|176.29|173.49|176.59|173.79|176.69|173.89|176.19|173.39|0
1640655900000|2021-12-28 01:45:00|176.69|173.89|176.19|173.39|176.69|173.89|176.09|173.29|0
1640656200000|2021-12-28 01:50:00|176.14|173.34|176.78|173.98|176.78|173.98|175.75|172.95|0
1640656500000|2021-12-28 01:55:00|176.88|174.08|176.48|173.68|176.93|174.13|176.39|173.59|0
1640656800000|2021-12-28 02:00:00|176.39|173.59|175.99|173.19|176.53|173.73|175.89|173.09|0
1640657100000|2021-12-28 02:05:00|176.09|173.29|176.28|173.48|176.28|173.48|175.99|173.19|0
1640657400000|2021-12-28 02:10:00|176.38|173.58|176.08|173.28|176.48|173.68|176.03|173.23|0
1640657700000|2021-12-28 02:15:00|176.13|173.33|175.3|172.5|176.23|173.43|175.3|172.5|0
1640658000000|2021-12-28 02:20:00|175.39|172.59|175.39|172.59|175.64|172.84|175.29|172.49|0
1640658300000|2021-12-28 02:25:00|175.34|172.54|175.69|172.89|175.69|172.89|175.2|172.4|0
1640658600000|2021-12-28 02:30:00|175.63|172.83|175.59|172.79|175.78|172.98|175.49|172.69|0
1640658900000|2021-12-28 02:35:00|175.63|172.83|175.88|173.08|175.98|173.18|175.58|172.78|0
1640659200000|2021-12-28 02:40:00|175.98|173.18|176.27|173.47|176.27|173.47|175.88|173.08|0
1640659500000|2021-12-28 02:45:00|176.32|173.52|176.07|173.27|176.47|173.67|176.07|173.27|0
1640659800000|2021-12-28 02:50:00|176.17|173.37|176.07|173.27|176.32|173.52|176.07|173.27|0
1640660100000|2021-12-28 02:55:00|176.12|173.32|175.97|173.17|176.17|173.37|175.97|173.17|0
1640660400000|2021-12-28 03:00:00|176.07|173.27|176.17|173.37|176.36|173.56|175.87|173.07|0
1640660700000|2021-12-28 03:05:00|176.26|173.46|176.26|173.46|176.36|173.56|176.07|173.27|0
1640661000000|2021-12-28 03:10:00|176.16|173.36|175.87|173.07|176.16|173.36|175.67|172.87|0
1640661300000|2021-12-28 03:15:00|175.91|173.11|175.67|172.87|175.96|173.16|175.67|172.87|0
1640661600000|2021-12-28 03:20:00|175.72|172.92|175.67|172.87|175.77|172.97|175.57|172.77|0
1640661900000|2021-12-28 03:25:00|175.76|172.96|175.86|173.06|175.96|173.16|175.67|172.87|0
1640662200000|2021-12-28 03:30:00|175.96|173.16|175.86|173.06|176.16|173.36|175.86|173.06|0
1640662500000|2021-12-28 03:35:00|175.81|173.01|176.2|173.4|176.25|173.45|175.81|173.01|0
1640662800000|2021-12-28 03:40:00|176.25|173.45|176.35|173.55|176.55|173.75|176.2|173.4|0
1640663100000|2021-12-28 03:45:00|176.25|173.45|176.64|173.84|176.64|173.84|176.25|173.45|0
1640663400000|2021-12-28 03:50:00|176.54|173.74|176.35|173.55|176.54|173.74|176.35|173.55|0
1640663700000|2021-12-28 03:55:00|176.29|173.49|176.44|173.64|176.44|173.64|176.25|173.45|0
1640664000000|2021-12-28 04:00:00|176.34|173.54|176.24|173.44|176.44|173.64|176.24|173.44|0
1640664300000|2021-12-28 04:05:00|176.14|173.34|176.34|173.54|176.34|173.54|176.14|173.34|0
1640664600000|2021-12-28 04:10:00|176.39|173.59|176.44|173.64|176.44|173.64|176.24|173.44|0
1640664900000|2021-12-28 04:15:00|176.39|173.59|176.58|173.78|176.63|173.83|176.34|173.54|0
1640665200000|2021-12-28 04:20:00|176.63|173.83|176.43|173.63|176.63|173.83|176.34|173.54|0
1640665500000|2021-12-28 04:25:00|176.38|173.58|176.73|173.93|176.83|174.03|176.38|173.58|0
1640665800000|2021-12-28 04:30:00|176.83|174.03|176.92|174.12|177.12|174.32|176.73|173.93|0
1640666100000|2021-12-28 04:35:00|177.02|174.22|176.82|174.02|177.02|174.22|176.72|173.92|0
1640666400000|2021-12-28 04:40:00|176.92|174.12|176.82|174.02|176.92|174.12|176.72|173.92|0
1640666700000|2021-12-28 04:45:00|176.72|173.92|176.72|173.92|176.82|174.02|176.72|173.92|0
1640667000000|2021-12-28 04:50:00|176.62|173.82|176.72|173.92|176.72|173.92|176.57|173.77|0
1640667300000|2021-12-28 04:55:00|176.82|174.02|176.62|173.82|176.82|174.02|176.62|173.82|0
1640667600000|2021-12-28 05:00:00|176.52|173.72|176.52|173.72|176.62|173.82|176.32|173.52|0
1640667900000|2021-12-28 05:05:00|176.42|173.62|176.52|173.72|176.62|173.82|176.42|173.62|0
1640668200000|2021-12-28 05:10:00|176.62|173.82|176.91|174.11|177.01|174.21|176.61|173.81|0
1640668500000|2021-12-28 05:15:00|176.96|174.16|176.81|174.01|176.96|174.16|176.71|173.91|0
1640668800000|2021-12-28 05:20:00|176.86|174.06|176.71|173.91|176.91|174.11|176.61|173.81|0
1640669100000|2021-12-28 05:25:00|176.81|174.01|176.71|173.91|176.81|174.01|176.51|173.71|0
1640669400000|2021-12-28 05:30:00|176.66|173.86|176.8|174|176.8|174|176.61|173.81|0
1640669700000|2021-12-28 05:35:00|176.75|173.95|177.4|174.6|177.4|174.6|176.75|173.95|0
1640670000000|2021-12-28 05:40:00|177.44|174.64|177.29|174.49|177.49|174.69|177.29|174.49|0
1640670300000|2021-12-28 05:45:00|177.39|174.59|177.59|174.79|177.59|174.79|177.29|174.49|0
1640670600000|2021-12-28 05:50:00|177.69|174.89|177.98|175.18|177.98|175.18|177.69|174.89|0
1640670900000|2021-12-28 05:55:00|177.89|175.09|178.08|175.28|178.18|175.38|177.88|175.08|0
1640671200000|2021-12-28 06:00:00|178.28|175.48|178.18|175.38|178.48|175.68|177.78|174.98|0
1640671500000|2021-12-28 06:05:00|178.08|175.28|177.19|174.39|178.08|175.28|177.19|174.39|0
1640671800000|2021-12-28 06:10:00|177.09|174.29|176.89|174.09|177.29|174.49|176.89|174.09|0
1640672100000|2021-12-28 06:15:00|176.99|174.19|177.18|174.38|177.58|174.78|176.99|174.19|0
1640672400000|2021-12-28 06:20:00|177.28|174.48|177.28|174.48|177.48|174.68|177.28|174.48|0
1640672700000|2021-12-28 06:25:00|177.33|174.53|177.87|175.07|177.87|175.07|177.28|174.48|0
1640673000000|2021-12-28 06:30:00|177.97|175.17|177.87|175.07|177.97|175.17|177.57|174.77|0
1640673300000|2021-12-28 06:35:00|177.82|175.02|177.67|174.87|177.97|175.17|177.67|174.87|0
1640673600000|2021-12-28 06:40:00|177.77|174.97|177.97|175.17|177.97|175.17|177.72|174.92|0
1640673900000|2021-12-28 06:45:00|177.77|174.97|177.67|174.87|177.87|175.07|177.67|174.87|0
1640674200000|2021-12-28 06:50:00|177.81|175.01|177.67|174.87|177.96|175.16|177.52|174.72|0
1640674500000|2021-12-28 06:55:00|177.61|174.81|178.16|175.36|178.26|175.46|177.57|174.77|0
1640674800000|2021-12-28 07:00:00|178.11|175.31|177.37|174.57|178.36|175.56|177.27|174.47|0
1640675100000|2021-12-28 07:05:00|177.27|174.47|177.66|174.86|177.76|174.96|177.17|174.37|0
1640675400000|2021-12-28 07:10:00|177.61|174.81|177.56|174.76|177.96|175.16|177.46|174.66|0
1640675700000|2021-12-28 07:15:00|177.66|174.86|177.51|174.71|177.66|174.86|177.46|174.66|0
1640676000000|2021-12-28 07:20:00|177.56|174.76|177.26|174.46|177.56|174.76|177.26|174.46|0
1640676300000|2021-12-28 07:25:00|177.31|174.51|177.06|174.26|177.31|174.51|177.06|174.26|0
1640676600000|2021-12-28 07:30:00|176.96|174.16|176.57|173.77|177.06|174.26|176.47|173.67|0
1640676900000|2021-12-28 07:35:00|176.61|173.81|176.27|173.47|176.66|173.86|176.27|173.47|0
1640677200000|2021-12-28 07:40:00|176.37|173.57|175.77|172.97|176.37|173.57|175.77|172.97|0
1640677500000|2021-12-28 07:45:00|175.87|173.07|176.36|173.56|176.36|173.56|175.77|172.97|0
1640677800000|2021-12-28 07:50:00|176.41|173.61|176.16|173.36|176.71|173.91|175.97|173.17|0
1640678100000|2021-12-28 07:55:00|176.26|173.46|176.56|173.76|176.66|173.86|176.07|173.27|0
1640678400000|2021-12-28 08:00:00|176.46|173.66|176.55|173.75|176.95|174.15|176.36|173.56|0
1640678700000|2021-12-28 08:05:00|176.26|173.86|176.94|174.54|176.94|174.54|175.95|173.55|0
1640679000000|2021-12-28 08:10:00|176.84|174.44|176.64|174.24|176.94|174.54|176.64|174.24|0
1640679300000|2021-12-28 08:15:00|176.68|174.28|177.03|174.63|177.33|174.93|176.64|174.24|0
1640679600000|2021-12-28 08:20:00|176.93|174.53|177.03|174.63|177.23|174.83|176.83|174.43|0
1640679900000|2021-12-28 08:25:00|177.13|174.73|179.12|176.72|179.71|177.31|177.03|174.63|0
1640680200000|2021-12-28 08:30:00|179.22|176.82|178.71|176.31|179.22|176.82|178.32|175.92|0
1640680500000|2021-12-28 08:35:00|178.62|176.22|178.02|175.62|178.62|176.22|177.72|175.32|0
1640680800000|2021-12-28 08:40:00|177.96|175.56|178.41|176.01|178.81|176.41|177.92|175.52|0
1640681100000|2021-12-28 08:45:00|178.51|176.11|179.21|176.81|179.51|177.11|178.51|176.11|0
1640681400000|2021-12-28 08:50:00|179.11|176.71|179.81|177.41|180.01|177.61|179.01|176.61|0
1640681700000|2021-12-28 08:55:00|179.91|177.51|180.25|177.85|180.51|178.11|179.51|177.11|0
1640682000000|2021-12-28 09:00:00|180.3|177.9|180.65|178.25|180.7|178.3|179.7|177.3|0
1640682300000|2021-12-28 09:05:00|180.7|178.3|181|178.6|181.25|178.85|180.4|178|0
1640682600000|2021-12-28 09:10:00|180.9|178.5|181.71|179.31|181.81|179.41|180.7|178.3|0
1640682900000|2021-12-28 09:15:00|181.6|179.2|181.3|178.9|181.71|179.31|180.9|178.5|0
1640683200000|2021-12-28 09:20:00|181.4|179|182.41|180.01|182.41|180.01|181.3|178.9|0
1640683500000|2021-12-28 09:25:00|182.36|179.96|182.1|179.7|182.41|180.01|182.1|179.7|0
1640683800000|2021-12-28 09:30:00|182|179.6|182|179.6|182.3|179.9|181.7|179.3|0
1640684100000|2021-12-28 09:35:00|181.9|179.5|182.71|180.31|182.81|180.41|181.9|179.5|0
1640684400000|2021-12-28 09:40:00|182.6|180.2|182.5|180.1|182.7|180.3|182.2|179.8|0
1640684700000|2021-12-28 09:45:00|182.2|179.8|181.89|179.49|182.35|179.95|181.69|179.29|0
1640685000000|2021-12-28 09:50:00|181.79|179.39|182.2|179.8|182.3|179.9|181.59|179.19|0
1640685300000|2021-12-28 09:55:00|182.09|179.69|182.54|180.14|182.7|180.3|182.09|179.69|0
1640685600000|2021-12-28 10:00:00|182.6|180.2|182.9|180.5|183|180.6|182.54|180.14|0
1640685900000|2021-12-28 10:05:00|183|180.6|183.61|181.21|183.61|181.21|183|180.6|0
1640686200000|2021-12-28 10:10:00|183.5|181.1|185.26|182.86|186.73|184.33|183.3|180.9|0
1640686500000|2021-12-28 10:15:00|185.21|182.81|185.36|182.96|185.46|183.06|185.05|182.65|0
1640686800000|2021-12-28 10:20:00|185.26|182.86|184.75|182.35|185.26|182.86|184.65|182.25|0
1640687100000|2021-12-28 10:25:00|184.85|182.45|184.04|181.64|184.85|182.45|183.94|181.54|0
1640687400000|2021-12-28 10:30:00|183.94|181.54|184.95|182.55|184.95|182.55|183.83|181.43|0
1640687700000|2021-12-28 10:35:00|184.84|182.44|184.54|182.14|184.95|182.55|184.34|181.94|0
1640688000000|2021-12-28 10:40:00|184.44|182.04|184.44|182.04|184.64|182.24|184.44|182.04|0
1640688300000|2021-12-28 10:45:00|184.38|181.98|183.93|181.53|184.38|181.98|183.93|181.53|0
1640688600000|2021-12-28 10:50:00|183.98|181.58|183.83|181.43|184.03|181.63|183.73|181.33|0
1640688900000|2021-12-28 10:55:00|183.77|181.37|184.43|182.03|184.43|182.03|183.62|181.22|0
1640689200000|2021-12-28 11:00:00|184.53|182.13|184.02|181.62|184.53|182.13|183.92|181.52|0
1640689500000|2021-12-28 11:05:00|184.13|181.73|183.92|181.52|184.13|181.73|183.82|181.42|0
1640689800000|2021-12-28 11:10:00|184.02|181.62|184.12|181.72|184.12|181.72|183.82|181.42|0
1640690100000|2021-12-28 11:15:00|184.07|181.67|184.47|182.07|184.52|182.12|184.07|181.67|0
1640690400000|2021-12-28 11:20:00|184.52|182.12|184.52|182.12|184.62|182.22|184.42|182.02|0
1640690700000|2021-12-28 11:25:00|184.57|182.17|184.52|182.12|184.62|182.22|184.32|181.92|0
1640691000000|2021-12-28 11:30:00|184.42|182.02|184.22|181.82|184.42|182.02|184.22|181.82|0
1640691300000|2021-12-28 11:35:00|184.26|181.86|183.91|181.51|184.32|181.92|183.81|181.41|0
1640691600000|2021-12-28 11:40:00|183.81|181.41|183.71|181.31|183.81|181.41|183.2|180.8|0
1640691900000|2021-12-28 11:45:00|183.81|181.41|183.81|181.41|183.91|181.51|183.65|181.25|0
1640692200000|2021-12-28 11:50:00|183.6|181.2|183.6|181.2|183.7|181.3|183.5|181.1|0
1640692500000|2021-12-28 11:55:00|183.5|181.1|183.4|181|183.5|181.1|183.1|180.7|0
1640692800000|2021-12-28 12:00:00|183.3|180.9|183.5|181.1|183.65|181.25|182.99|180.59|0
1640693100000|2021-12-28 12:05:00|183.6|181.2|183.6|181.2|183.7|181.3|183.4|181|0
1640693400000|2021-12-28 12:10:00|183.65|181.25|184.1|181.7|184.1|181.7|183.65|181.25|0
1640693700000|2021-12-28 12:15:00|184.15|181.75|184.3|181.9|184.3|181.9|184.1|181.7|0
1640694000000|2021-12-28 12:20:00|184.35|181.95|184.6|182.2|184.91|182.51|184.3|181.9|0
1640694300000|2021-12-28 12:25:00|184.7|182.3|184.5|182.1|184.81|182.41|184.5|182.1|0
1640694600000|2021-12-28 12:30:00|184.45|182.05|184.65|182.25|184.91|182.51|184.45|182.05|0
1640694900000|2021-12-28 12:35:00|184.6|182.2|184.4|182|184.8|182.4|184.4|182|0
1640695200000|2021-12-28 12:40:00|184.5|182.1|184.9|182.5|184.9|182.5|184.5|182.1|0
1640695500000|2021-12-28 12:45:00|184.8|182.4|184.7|182.3|184.9|182.5|184.49|182.09|0
1640695800000|2021-12-28 12:50:00|184.8|182.4|184.9|182.5|185.1|182.7|184.59|182.19|0
1640696100000|2021-12-28 12:55:00|184.8|182.4|184.39|181.99|184.8|182.4|184.39|181.99|0
1640696400000|2021-12-28 13:00:00|184.49|182.09|184.79|182.39|184.89|182.49|184.39|181.99|0
1640696700000|2021-12-28 13:05:00|184.84|182.44|184.59|182.19|184.84|182.44|184.49|182.09|0
1640697000000|2021-12-28 13:10:00|184.69|182.29|183.88|181.48|184.69|182.29|183.88|181.48|0
1640697300000|2021-12-28 13:15:00|183.98|181.58|184.08|181.68|184.08|181.68|183.67|181.27|0
1640697600000|2021-12-28 13:20:00|183.98|181.58|184.28|181.88|184.28|181.88|183.98|181.58|0
1640697900000|2021-12-28 13:25:00|184.18|181.78|184.07|181.67|184.28|181.88|184.07|181.67|0
1640698200000|2021-12-28 13:30:00|183.97|181.57|184.07|181.67|184.07|181.67|183.77|181.37|0
1640698500000|2021-12-28 13:35:00|184.17|181.77|184.27|181.87|184.48|182.08|184.17|181.77|0
1640698800000|2021-12-28 13:40:00|184.17|181.77|184.78|182.38|184.78|182.38|184.17|181.77|0
1640699100000|2021-12-28 13:45:00|184.83|182.43|184.07|181.67|184.83|182.43|184.07|181.67|0
1640699400000|2021-12-28 13:50:00|184.17|181.77|182.85|180.45|184.37|181.97|182.7|180.3|0
1640699700000|2021-12-28 13:55:00|182.95|180.55|182.05|179.65|183.26|180.86|181.95|179.55|0
1640700000000|2021-12-28 14:00:00|182.15|179.75|182.79|180.39|182.9|180.5|181.24|178.84|0
1640700300000|2021-12-28 14:05:00|182.69|180.29|181.69|179.29|182.89|180.49|181.49|179.09|0
1640700600000|2021-12-28 14:10:00|181.79|179.39|182.49|180.09|182.79|180.39|181.69|179.29|0
1640700900000|2021-12-28 14:15:00|182.29|179.89|183.39|180.99|183.49|181.09|182.29|179.89|0
1640701200000|2021-12-28 14:20:00|183.49|181.09|182.59|180.19|183.59|181.19|182.54|180.14|0
1640701500000|2021-12-28 14:25:00|182.89|180.49|182.69|180.29|182.99|180.59|181.78|179.38|0
1640701800000|2021-12-28 14:30:00|182.28|179.88|183.09|180.69|183.09|180.69|181.48|179.08|0
1640702100000|2021-12-28 14:35:00|183.29|180.89|180.87|178.47|183.29|180.89|178.41|176.01|0
1640702400000|2021-12-28 14:40:00|180.77|178.37|183.17|180.77|183.68|181.28|180.77|178.37|0
1640702700000|2021-12-28 14:45:00|182.67|180.27|182.57|180.17|183.58|181.18|181.26|178.86|0
1640703000000|2021-12-28 14:50:00|182.37|179.97|184.38|181.98|184.38|181.98|181.76|179.36|0
1640703300000|2021-12-28 14:55:00|184.18|181.78|184.89|182.49|186.21|183.81|184.08|181.68|0
1640703600000|2021-12-28 15:00:00|184.99|182.59|185.59|183.19|185.9|183.5|184.18|181.78|0
1640703900000|2021-12-28 15:05:00|185.49|183.09|180.96|178.56|185.59|183.19|180.96|178.56|0
1640704200000|2021-12-28 15:10:00|180.86|178.46|181.46|179.06|182.86|180.46|180.66|178.26|0
1640704500000|2021-12-28 15:15:00|181.56|179.16|179.96|177.56|182.16|179.76|179.96|177.56|0
1640704800000|2021-12-28 15:20:00|179.56|177.16|182.15|179.75|182.46|180.06|179.56|177.16|0
1640705100000|2021-12-28 15:25:00|182.25|179.85|182.65|180.25|183.36|180.96|181.55|179.15|0
1640705400000|2021-12-28 15:30:00|182.75|180.35|183.76|181.36|183.86|181.46|181.85|179.45|0
1640705700000|2021-12-28 15:35:00|183.81|181.41|182.95|180.55|184.67|182.27|182.65|180.25|0
1640706000000|2021-12-28 15:40:00|182.85|180.45|182.55|180.15|183.56|181.16|181.45|179.05|0
1640706300000|2021-12-28 15:45:00|182.35|179.95|183.05|180.65|183.55|181.15|181.85|179.45|0
1640706600000|2021-12-28 15:50:00|182.95|180.55|181.94|179.54|183.65|181.25|181.79|179.39|0
1640706900000|2021-12-28 15:55:00|181.84|179.44|182.24|179.84|182.75|180.35|181.84|179.44|0
1640707200000|2021-12-28 16:00:00|182.34|179.94|183.45|181.05|183.45|181.05|181.84|179.44|0
1640707500000|2021-12-28 16:05:00|183.35|180.95|182.14|179.74|183.45|181.05|182.14|179.74|0
1640707800000|2021-12-28 16:10:00|182.04|179.64|181.25|178.85|182.64|180.24|181.15|178.75|0
1640708100000|2021-12-28 16:15:00|181.15|178.75|180.55|178.15|181.25|178.85|180.35|177.95|0
1640708400000|2021-12-28 16:20:00|180.5|178.1|180.35|177.95|181.65|179.25|179.95|177.55|0
1640708700000|2021-12-28 16:25:00|180.25|177.85|180.55|178.15|180.65|178.25|178.95|176.55|0
1640709000000|2021-12-28 16:30:00|180.95|178.55|180.55|178.15|180.95|178.55|179.45|177.05|0
1640709300000|2021-12-28 16:35:00|180.35|177.95|180.24|177.84|180.35|177.95|179.35|176.95|0
1640709600000|2021-12-28 16:40:00|180.14|177.74|179.74|177.34|180.54|178.14|179.35|176.95|0
1640709900000|2021-12-28 16:45:00|179.64|177.24|180.64|178.24|180.74|178.34|179.34|176.94|0
1640710200000|2021-12-28 16:50:00|180.54|178.14|182.45|180.05|182.55|180.15|180.54|178.14|0
1640710500000|2021-12-28 16:55:00|182.34|179.94|182.39|179.99|182.85|180.45|182.14|179.74|0
1640710800000|2021-12-28 17:00:00|182.44|180.04|181.94|179.54|182.54|180.14|181.34|178.94|0
1640711100000|2021-12-28 17:05:00|182.04|179.64|181.03|178.63|182.04|179.64|180.73|178.33|0
1640711400000|2021-12-28 17:10:00|180.93|178.53|180.63|178.23|181.23|178.83|180.23|177.83|0
1640711700000|2021-12-28 17:15:00|180.73|178.33|180.23|177.83|180.73|178.33|179.83|177.43|0
1640712000000|2021-12-28 17:20:00|180.13|177.73|180.23|177.83|180.33|177.93|179.63|177.23|0
1640712300000|2021-12-28 17:25:00|180.13|177.73|177.64|175.24|180.43|178.03|177.44|175.04|0
1640712600000|2021-12-28 17:30:00|177.59|175.19|174.49|172.09|178.34|175.94|174.49|172.09|0
1640712900000|2021-12-28 17:35:00|174.69|172.29|175.57|173.17|176.06|173.66|174.69|172.29|0
1640713200000|2021-12-28 17:40:00|175.52|173.12|175.57|173.17|175.86|173.46|175.27|172.87|0
1640713500000|2021-12-28 17:45:00|175.66|173.26|175.47|173.07|175.86|173.46|174.78|172.38|0
1640713800000|2021-12-28 17:50:00|175.37|172.97|176.65|174.25|176.94|174.54|175.12|172.72|0
1640714100000|2021-12-28 17:55:00|176.74|174.34|176.53|174.13|177.43|175.03|176.23|173.83|0
1640714400000|2021-12-28 18:00:00|176.38|173.98|177.32|174.92|177.32|174.92|175.74|173.34|0
1640714700000|2021-12-28 18:05:00|177.22|174.82|177.02|174.62|177.32|174.92|176.52|174.12|0
1640715000000|2021-12-28 18:10:00|176.92|174.52|176.52|174.12|177.21|174.81|176.32|173.92|0
1640715300000|2021-12-28 18:15:00|176.62|174.22|176.07|173.67|177.21|174.81|176.03|173.63|0
1640715600000|2021-12-28 18:20:00|176.13|173.73|175.93|173.53|176.72|174.32|175.24|172.84|0
1640715900000|2021-12-28 18:25:00|176.02|173.62|176.91|174.51|177.01|174.61|175.34|172.94|0
1640716200000|2021-12-28 18:30:00|176.71|174.31|176.22|173.82|177.21|174.81|176.22|173.82|0
1640716500000|2021-12-28 18:35:00|176.32|173.92|175.82|173.42|176.61|174.21|175.72|173.32|0
1640716800000|2021-12-28 18:40:00|175.72|173.32|175.72|173.32|176.91|174.51|175.57|173.17|0
1640717100000|2021-12-28 18:45:00|175.62|173.22|176.41|174.01|176.41|174.01|175.53|173.13|0
1640717400000|2021-12-28 18:50:00|176.31|173.91|176.71|174.31|177|174.6|176.31|173.91|0
1640717700000|2021-12-28 18:55:00|176.8|174.4|178.09|175.69|178.09|175.69|176.51|174.11|0
1640718000000|2021-12-28 19:00:00|177.89|175.49|174.54|172.14|178.09|175.69|174.54|172.14|0
1640718300000|2021-12-28 19:05:00|174.63|172.23|174.44|172.04|175.52|173.12|174.44|172.04|0
1640718600000|2021-12-28 19:10:00|174.53|172.13|174.93|172.53|174.93|172.53|174.44|172.04|0
1640718900000|2021-12-28 19:15:00|175.02|172.62|175.51|173.11|176.3|173.9|175.02|172.62|0
1640719200000|2021-12-28 19:20:00|175.61|173.21|176.1|173.7|176.5|174.1|175.51|173.11|0
1640719500000|2021-12-28 19:25:00|175.91|173.51|176|173.6|176.4|174|175.41|173.01|0
1640719800000|2021-12-28 19:30:00|175.9|173.5|176.1|173.7|176.69|174.29|175.61|173.21|0
1640720100000|2021-12-28 19:35:00|176|173.6|176.39|173.99|176.39|173.99|175.8|173.4|0
1640720400000|2021-12-28 19:40:00|176.29|173.89|176.49|174.09|176.89|174.49|176.1|173.7|0
1640720700000|2021-12-28 19:45:00|176.59|174.19|176.49|174.09|176.79|174.39|175.31|172.91|0
1640721000000|2021-12-28 19:50:00|176.39|173.99|177.08|174.68|177.48|175.08|175.6|173.2|0
1640721300000|2021-12-28 19:55:00|176.98|174.58|177.28|174.88|177.28|174.88|176.39|173.99|0
1640721600000|2021-12-28 20:00:00|177.18|174.78|176.38|173.98|177.18|174.78|176.19|173.79|0
1640721900000|2021-12-28 20:05:00|176.29|173.89|177.47|175.07|177.57|175.17|175.79|173.39|0
1640722200000|2021-12-28 20:10:00|177.57|175.17|177.96|175.56|177.96|175.56|177.17|174.77|0
1640722500000|2021-12-28 20:15:00|177.87|175.47|177.27|174.87|177.96|175.56|176.77|174.37|0
1640722800000|2021-12-28 20:20:00|177.17|174.77|177.37|174.97|177.86|175.46|177.17|174.77|0
1640723100000|2021-12-28 20:25:00|177.47|175.07|177.17|174.77|177.76|175.36|177.17|174.77|0
1640723400000|2021-12-28 20:30:00|177.27|174.87|176.77|174.37|178.16|175.76|175.59|173.19|0
1640723700000|2021-12-28 20:35:00|176.72|174.32|177.56|175.16|177.96|175.56|176.67|174.27|0
1640724000000|2021-12-28 20:40:00|177.46|175.06|178.55|176.15|179.55|177.15|177.36|174.96|0
1640724300000|2021-12-28 20:45:00|178.75|176.35|179.15|176.75|180.05|177.65|178.55|176.15|0
1640724600000|2021-12-28 20:50:00|178.75|176.35|176.17|173.77|178.75|176.35|175.48|173.08|0
1640724900000|2021-12-28 20:55:00|176.07|173.67|176.76|174.36|176.76|174.36|175.38|172.98|0
1640725200000|2021-12-28 21:00:00|177.26|174.86|177.73|175.33|178.71|176.31|177.16|174.76|0
1640725500000|2021-12-28 21:05:00|177.83|175.43|178.03|175.63|178.33|175.93|177.73|175.33|0
1640725800000|2021-12-28 21:10:00|177.83|175.43|177.83|175.43|178.03|175.63|177.53|175.13|0
1640726100000|2021-12-28 21:15:00|178.23|175.53|178.13|175.33|178.33|175.53|178.03|175.23|0
1640726400000|2021-12-28 21:20:00|178.23|175.43|178.12|175.32|178.33|175.53|178.12|175.32|0
1640726700000|2021-12-28 21:25:00|178.22|175.42|178.12|175.32|178.22|175.42|178.12|175.32|0
1640727000000|2021-12-28 21:30:00|178.02|175.22|177.82|175.02|178.02|175.22|177.72|174.92|0
1640727300000|2021-12-28 21:35:00|177.72|174.92|177.62|174.82|177.72|174.92|177.52|174.72|0
1640727600000|2021-12-28 21:40:00|177.52|174.72|177.22|174.42|177.52|174.72|177.13|174.33|0
1640727900000|2021-12-28 21:45:00|177.27|174.47|177.12|174.32|177.42|174.62|176.83|174.03|0
1640728200000|2021-12-28 21:50:00|177.22|174.42|177.02|174.22|177.22|174.42|176.83|174.03|0
1640728500000|2021-12-28 21:55:00|176.92|174.12|176.97|174.17|177.02|174.22|176.72|173.92|0
1640728800000|2021-12-28 22:00:00|176.89|174.09|176.93|174.13|177.06|174.26|176.89|174.09|0
1640729100000|2021-12-28 22:05:00|176.96|174.16|176.79|173.99|176.96|174.16|176.79|173.99|0
1640729400000|2021-12-28 22:10:00|176.86|174.06|176.74|173.94|176.86|174.06|176.73|173.93|0
1640729700000|2021-12-28 22:15:00|176.73|173.93|176.6|173.8|176.83|174.03|176.43|173.63|0
1640730000000|2021-12-28 22:20:00|176.64|173.84|176.58|173.78|176.77|173.97|176.58|173.78|0
1640730300000|2021-12-28 22:25:00|176.61|173.81|176.51|173.71|176.61|173.81|176.51|173.71|0
1640730600000|2021-12-28 22:30:00|176.57|173.77|176.58|173.78|176.64|173.84|176.51|173.71|0
1640730900000|2021-12-28 22:35:00|176.55|173.75|176.56|173.76|176.57|173.77|176.55|173.75|0
1640731200000|2021-12-28 22:40:00|176.55|173.75|176.5|173.7|176.55|173.75|176.48|173.68|0
1640731500000|2021-12-28 22:45:00|176.53|173.73|176.56|173.76|176.56|173.76|176.52|173.72|0
1640731800000|2021-12-28 22:50:00|176.58|173.78|176.6|173.8|176.63|173.83|176.56|173.76|0
1640732100000|2021-12-28 22:55:00|176.57|173.77|176.7|173.9|176.7|173.9|176.54|173.74|0
1640732400000|2021-12-28 23:00:00|176.77|173.97|177.1|174.3|177.74|174.94|176.77|173.97|0
1640732700000|2021-12-28 23:05:00|177.2|174.4|177.59|174.79|178.09|175.29|177.2|174.4|0
1640733000000|2021-12-28 23:10:00|177.69|174.89|177.29|174.49|177.84|175.04|177.29|174.49|0
1640733300000|2021-12-28 23:15:00|177.39|174.59|178.08|175.28|178.58|175.78|177.39|174.59|0
1640733600000|2021-12-28 23:20:00|177.99|175.19|178.58|175.78|178.58|175.78|177.89|175.09|0
1640733900000|2021-12-28 23:25:00|178.28|175.48|178.28|175.48|178.43|175.63|178.18|175.38|0
1640734200000|2021-12-28 23:30:00|178.38|175.58|178.58|175.78|178.68|175.88|178.28|175.48|0
1640734500000|2021-12-28 23:35:00|178.48|175.68|178.58|175.78|178.68|175.88|178.28|175.48|0
1640734800000|2021-12-28 23:40:00|178.62|175.82|178.67|175.87|178.77|175.97|178.38|175.58|0
1640735100000|2021-12-28 23:45:00|178.77|175.97|179.37|176.57|179.47|176.67|178.77|175.97|0
1640735400000|2021-12-28 23:50:00|179.27|176.47|179.27|176.47|179.37|176.57|179.07|176.27|0
1640735700000|2021-12-28 23:55:00|179.17|176.37|178.97|176.17|179.17|176.37|178.87|176.07|0
1640736000000|2021-12-29 00:00:00|178.87|176.07|178.67|175.87|179.57|176.77|178.27|175.47|0
1640736300000|2021-12-29 00:05:00|178.61|175.81|179.16|176.36|179.56|176.76|178.61|175.81|0
1640736600000|2021-12-29 00:10:00|179.26|176.46|178.91|176.11|179.36|176.56|178.86|176.06|0
1640736900000|2021-12-29 00:15:00|178.96|176.16|178.66|175.86|178.96|176.16|178.46|175.66|0
1640737200000|2021-12-29 00:20:00|178.61|175.81|178.76|175.96|179.26|176.46|178.56|175.76|0
1640737500000|2021-12-29 00:25:00|178.81|176.01|178.66|175.86|178.86|176.06|178.36|175.56|0
1640737800000|2021-12-29 00:30:00|178.56|175.76|178.16|175.36|178.61|175.81|178.06|175.26|0
1640738100000|2021-12-29 00:35:00|178.21|175.41|178.16|175.36|178.31|175.51|178.06|175.26|0
1640738400000|2021-12-29 00:40:00|178.26|175.46|178.45|175.65|178.45|175.65|178.16|175.36|0
1640738700000|2021-12-29 00:45:00|178.55|175.75|178.65|175.85|178.75|175.95|178.45|175.65|0
1640739000000|2021-12-29 00:50:00|178.75|175.95|178.6|175.8|178.75|175.95|178.45|175.65|0
1640739300000|2021-12-29 00:55:00|178.55|175.75|179.25|176.45|179.25|176.45|178.55|175.75|0
1640739600000|2021-12-29 01:00:00|179.19|176.39|179.24|176.44|179.54|176.74|179.05|176.25|0
1640739900000|2021-12-29 01:05:00|179.34|176.54|179.44|176.64|179.74|176.94|179.34|176.54|0
1640740200000|2021-12-29 01:10:00|179.34|176.54|179.14|176.34|179.74|176.94|179.04|176.24|0
1640740500000|2021-12-29 01:15:00|179.19|176.39|178.24|175.44|179.34|176.54|178.04|175.24|0
1640740800000|2021-12-29 01:20:00|178.14|175.34|178.44|175.64|178.74|175.94|178.14|175.34|0
1640741100000|2021-12-29 01:25:00|178.49|175.69|178.54|175.74|178.84|176.04|178.44|175.64|0
1640741400000|2021-12-29 01:30:00|178.44|175.64|176.35|173.55|178.44|175.64|176.2|173.4|0
1640741700000|2021-12-29 01:35:00|176.4|173.6|176.55|173.75|176.95|174.15|176.25|173.45|0
1640742000000|2021-12-29 01:40:00|176.45|173.65|176.55|173.75|176.85|174.05|176.2|173.4|0
1640742300000|2021-12-29 01:45:00|176.59|173.79|176.55|173.75|176.65|173.85|176.15|173.35|0
1640742600000|2021-12-29 01:50:00|176.45|173.65|176.54|173.74|176.94|174.14|176.25|173.45|0
1640742900000|2021-12-29 01:55:00|176.64|173.84|175.36|172.56|176.64|173.84|175.16|172.36|0
1640743200000|2021-12-29 02:00:00|175.31|172.51|175.16|172.36|175.36|172.56|174.77|171.97|0
1640743500000|2021-12-29 02:05:00|175.11|172.31|175.45|172.65|175.45|172.65|174.86|172.06|0
1640743800000|2021-12-29 02:10:00|175.4|172.6|175.55|172.75|175.65|172.85|175.35|172.55|0
1640744100000|2021-12-29 02:15:00|175.65|172.85|175.45|172.65|175.84|173.04|175.45|172.65|0
1640744400000|2021-12-29 02:20:00|175.55|172.75|175.64|172.84|175.74|172.94|175.55|172.75|0
1640744700000|2021-12-29 02:25:00|175.69|172.89|175.64|172.84|175.74|172.94|175.25|172.45|0
1640745000000|2021-12-29 02:30:00|175.54|172.74|176.04|173.24|176.04|173.24|175.45|172.65|0
1640745300000|2021-12-29 02:35:00|176.13|173.33|176.73|173.93|176.83|174.03|175.94|173.14|0
1640745600000|2021-12-29 02:40:00|176.63|173.83|176.67|173.87|176.77|173.97|176.33|173.53|0
1640745900000|2021-12-29 02:45:00|176.63|173.83|176.52|173.72|176.72|173.92|176.33|173.53|0
1640746200000|2021-12-29 02:50:00|176.43|173.63|177.12|174.32|177.22|174.42|176.33|173.53|0
1640746500000|2021-12-29 02:55:00|177.22|174.42|177.31|174.51|177.31|174.51|176.92|174.12|0
1640746800000|2021-12-29 03:00:00|177.26|174.46|177.01|174.21|177.31|174.51|177.01|174.21|0
1640747100000|2021-12-29 03:05:00|177.06|174.26|177.31|174.51|177.41|174.61|177.01|174.21|0
1640747400000|2021-12-29 03:10:00|177.41|174.61|177.61|174.81|177.9|175.1|177.41|174.61|0
1640747700000|2021-12-29 03:15:00|177.55|174.75|177.31|174.51|177.61|174.81|177.21|174.41|0
1640748000000|2021-12-29 03:20:00|177.41|174.61|177.31|174.51|177.41|174.61|177.11|174.31|0
1640748300000|2021-12-29 03:25:00|177.3|174.5|176.81|174.01|177.3|174.5|176.51|173.71|0
1640748600000|2021-12-29 03:30:00|176.91|174.11|177.55|174.75|177.9|175.1|176.91|174.11|0
1640748900000|2021-12-29 03:35:00|177.6|174.8|177.4|174.6|177.6|174.8|177.3|174.5|0
1640749200000|2021-12-29 03:40:00|177.35|174.55|177.64|174.84|177.8|175|177.3|174.5|0
1640749500000|2021-12-29 03:45:00|177.6|174.8|177.64|174.84|177.89|175.09|177.5|174.7|0
1640749800000|2021-12-29 03:50:00|177.59|174.79|177.84|175.04|178.19|175.39|177.59|174.79|0
1640750100000|2021-12-29 03:55:00|177.89|175.09|177.79|174.99|177.89|175.09|177.49|174.69|0
1640750400000|2021-12-29 04:00:00|177.69|174.89|177.49|174.69|177.74|174.94|177.49|174.69|0
1640750700000|2021-12-29 04:05:00|177.39|174.59|177.59|174.79|177.79|174.99|177.39|174.59|0
1640751000000|2021-12-29 04:10:00|177.69|174.89|177.09|174.29|177.69|174.89|177.09|174.29|0
1640751300000|2021-12-29 04:15:00|177.19|174.39|177.29|174.49|177.29|174.49|177.09|174.29|0
1640751600000|2021-12-29 04:20:00|177.19|174.39|177.38|174.58|177.48|174.68|177.19|174.39|0
1640751900000|2021-12-29 04:25:00|177.28|174.48|177.18|174.38|177.48|174.68|177.08|174.28|0
1640752200000|2021-12-29 04:30:00|177.28|174.48|177.48|174.68|177.48|174.68|177.18|174.38|0
1640752500000|2021-12-29 04:35:00|177.53|174.73|177.38|174.58|177.68|174.88|177.33|174.53|0
1640752800000|2021-12-29 04:40:00|177.48|174.68|177.48|174.68|177.68|174.88|177.38|174.58|0
1640753100000|2021-12-29 04:45:00|177.57|174.77|177.37|174.57|177.57|174.77|177.37|174.57|0
1640753400000|2021-12-29 04:50:00|177.47|174.67|177.77|174.97|177.77|174.97|177.47|174.67|0
1640753700000|2021-12-29 04:55:00|177.72|174.92|177.67|174.87|177.77|174.97|177.57|174.77|0
1640754000000|2021-12-29 05:00:00|177.62|174.82|177.37|174.57|177.62|174.82|177.27|174.47|0
1640754300000|2021-12-29 05:05:00|177.47|174.67|177.67|174.87|177.77|174.97|177.37|174.57|0
1640754600000|2021-12-29 05:10:00|177.57|174.77|177.66|174.86|177.86|175.06|177.57|174.77|0
1640754900000|2021-12-29 05:15:00|177.76|174.96|177.96|175.16|178.06|175.26|177.76|174.96|0
1640755200000|2021-12-29 05:20:00|177.86|175.06|177.56|174.76|177.96|175.16|177.56|174.76|0
1640755500000|2021-12-29 05:25:00|177.46|174.66|176.77|173.97|177.56|174.76|176.77|173.97|0
1640755800000|2021-12-29 05:30:00|176.87|174.07|177.46|174.66|177.56|174.76|176.67|173.87|0
1640756100000|2021-12-29 05:35:00|177.51|174.71|178.85|176.05|178.85|176.05|177.46|174.66|0
1640756400000|2021-12-29 05:40:00|178.75|175.95|178.85|176.05|178.85|176.05|178.55|175.75|0
1640756700000|2021-12-29 05:45:00|178.95|176.15|179.15|176.35|179.25|176.45|178.85|176.05|0
1640757000000|2021-12-29 05:50:00|179.05|176.25|178.89|176.09|179.05|176.25|178.79|175.99|0
1640757300000|2021-12-29 05:55:00|178.94|176.14|178.69|175.89|178.94|176.14|178.54|175.74|0
1640757600000|2021-12-29 06:00:00|178.74|175.94|178.64|175.84|179.24|176.44|178.34|175.54|0
1640757900000|2021-12-29 06:05:00|178.59|175.79|178.34|175.54|178.64|175.84|178.14|175.34|0
1640758200000|2021-12-29 06:10:00|178.44|175.64|177.44|174.64|178.54|175.74|177.44|174.64|0
1640758500000|2021-12-29 06:15:00|177.54|174.74|177.64|174.84|177.84|175.04|177.49|174.69|0
1640758800000|2021-12-29 06:20:00|177.84|175.04|178.04|175.24|178.14|175.34|177.64|174.84|0
1640759100000|2021-12-29 06:25:00|177.99|175.19|178.04|175.24|178.14|175.34|177.94|175.14|0
1640759400000|2021-12-29 06:30:00|178.08|175.28|178.33|175.53|178.58|175.78|178.08|175.28|0
1640759700000|2021-12-29 06:35:00|178.28|175.48|178.33|175.53|178.53|175.73|178.13|175.33|0
1640760000000|2021-12-29 06:40:00|178.38|175.58|178.33|175.53|178.48|175.68|178.23|175.43|0
1640760300000|2021-12-29 06:45:00|178.38|175.58|178.33|175.53|178.43|175.63|178.23|175.43|0
1640760600000|2021-12-29 06:50:00|178.43|175.63|178.42|175.62|178.43|175.63|178.33|175.53|0
1640760900000|2021-12-29 06:55:00|178.52|175.72|178.52|175.72|178.72|175.92|178.42|175.62|0
1640761200000|2021-12-29 07:00:00|178.62|175.82|179.02|176.22|179.12|176.32|178.52|175.72|0
1640761500000|2021-12-29 07:05:00|179.12|176.32|178.92|176.12|179.32|176.52|178.82|176.02|0
1640761800000|2021-12-29 07:10:00|178.82|176.02|179.22|176.42|179.32|176.52|178.82|176.02|0
1640762100000|2021-12-29 07:15:00|179.32|176.52|178.71|175.91|180.33|177.53|178.66|175.86|0
1640762400000|2021-12-29 07:20:00|178.66|175.86|178.56|175.76|179.26|176.46|178.46|175.66|0
1640762700000|2021-12-29 07:25:00|178.46|175.66|178.46|175.66|178.51|175.71|178.26|175.46|0
1640763000000|2021-12-29 07:30:00|178.36|175.56|177.96|175.16|178.41|175.61|177.86|175.06|0
1640763300000|2021-12-29 07:35:00|177.91|175.11|178.36|175.56|178.36|175.56|177.86|175.06|0
1640763600000|2021-12-29 07:40:00|178.31|175.51|178.6|175.8|179.06|176.26|178.31|175.51|0
1640763900000|2021-12-29 07:45:00|178.56|175.76|178.85|176.05|179.16|176.36|178.56|175.76|0
1640764200000|2021-12-29 07:50:00|178.9|176.1|178.95|176.15|179.15|176.35|178.75|175.95|0
1640764500000|2021-12-29 07:55:00|179.05|176.25|179.25|176.45|179.55|176.75|178.85|176.05|0
1640764800000|2021-12-29 08:00:00|179.15|176.35|178.5|175.7|179.45|176.65|178.25|175.45|0
1640765100000|2021-12-29 08:05:00|178.15|175.75|178.3|175.9|179.05|176.65|178.05|175.65|0
1640765400000|2021-12-29 08:10:00|178.35|175.95|177.85|175.45|178.4|176|177.65|175.25|0
1640765700000|2021-12-29 08:15:00|177.75|175.35|177.75|175.35|178.54|176.14|177.65|175.25|0
1640766000000|2021-12-29 08:20:00|177.85|175.45|178.24|175.84|178.54|176.14|177.85|175.45|0
1640766300000|2021-12-29 08:25:00|178.14|175.74|178.24|175.84|178.64|176.24|178.14|175.74|0
1640766600000|2021-12-29 08:30:00|178.14|175.74|178.74|176.34|178.94|176.54|177.74|175.34|0
1640766900000|2021-12-29 08:35:00|178.84|176.44|178.88|176.48|178.94|176.54|178.64|176.24|0
1640767200000|2021-12-29 08:40:00|178.84|176.44|179.04|176.64|179.14|176.74|178.74|176.34|0
1640767500000|2021-12-29 08:45:00|179.03|176.63|178.93|176.53|179.23|176.83|178.73|176.33|0
1640767800000|2021-12-29 08:50:00|179.03|176.63|178.53|176.13|179.13|176.73|178.43|176.03|0
1640768100000|2021-12-29 08:55:00|178.43|176.03|178.53|176.13|178.93|176.53|178.43|176.03|0
1640768400000|2021-12-29 09:00:00|178.43|176.03|179.13|176.73|179.23|176.83|178.43|176.03|0
1640768700000|2021-12-29 09:05:00|179.23|176.83|178.33|175.93|179.23|176.83|178.13|175.73|0
1640769000000|2021-12-29 09:10:00|178.28|175.88|178.23|175.83|178.63|176.23|178.23|175.83|0
1640769300000|2021-12-29 09:15:00|178.13|175.73|178.12|175.72|178.23|175.83|178.02|175.62|0
1640769600000|2021-12-29 09:20:00|178.07|175.67|178.12|175.72|178.12|175.72|177.82|175.42|0
1640769900000|2021-12-29 09:25:00|177.92|175.52|178.72|176.32|178.72|176.32|177.92|175.52|0
1640770200000|2021-12-29 09:30:00|178.62|176.22|178.62|176.22|178.87|176.47|178.52|176.12|0
1640770500000|2021-12-29 09:35:00|178.72|176.32|178.72|176.32|178.82|176.42|178.62|176.22|0
1640770800000|2021-12-29 09:40:00|178.62|176.22|178.71|176.31|179.02|176.62|178.62|176.22|0
1640771100000|2021-12-29 09:45:00|178.81|176.41|178.71|176.31|178.81|176.41|178.61|176.21|0
1640771400000|2021-12-29 09:50:00|178.81|176.41|178.71|176.31|178.91|176.51|178.51|176.11|0
1640771700000|2021-12-29 09:55:00|178.76|176.36|178.91|176.51|178.91|176.51|178.61|176.21|0
1640772000000|2021-12-29 10:00:00|178.81|176.41|179.11|176.71|179.51|177.11|178.81|176.41|0
1640772300000|2021-12-29 10:05:00|179.06|176.66|178.71|176.31|179.41|177.01|178.61|176.21|0
1640772600000|2021-12-29 10:10:00|178.61|176.21|178.5|176.1|178.71|176.31|178.4|176|0
1640772900000|2021-12-29 10:15:00|178.45|176.05|178.4|176|178.7|176.3|178.2|175.8|0
1640773200000|2021-12-29 10:20:00|178.5|176.1|178.2|175.8|178.6|176.2|178|175.6|0
1640773500000|2021-12-29 10:25:00|178.1|175.7|178.4|176|178.5|176.1|178.1|175.7|0
1640773800000|2021-12-29 10:30:00|178.35|175.95|178.3|175.9|178.4|176|178.2|175.8|0
1640774100000|2021-12-29 10:35:00|178.25|175.85|178.1|175.7|178.3|175.9|178|175.6|0
1640774400000|2021-12-29 10:40:00|178.3|175.9|178.39|175.99|178.5|176.1|178.19|175.79|0
1640774700000|2021-12-29 10:45:00|178.69|176.29|178.54|176.14|178.79|176.39|178.39|175.99|0
1640775000000|2021-12-29 10:50:00|178.59|176.19|177.59|175.19|178.59|176.19|177.49|175.09|0
1640775300000|2021-12-29 10:55:00|177.64|175.24|178.19|175.79|178.29|175.89|177.64|175.24|0
1640775600000|2021-12-29 11:00:00|177.29|174.89|177.44|175.04|177.69|175.29|177.24|174.84|0
1640775900000|2021-12-29 11:05:00|177.39|174.99|176.79|174.39|177.39|174.99|176.59|174.19|0
1640776200000|2021-12-29 11:10:00|176.69|174.29|176.99|174.59|177.19|174.79|176.69|174.29|0
1640776500000|2021-12-29 11:15:00|177.04|174.64|176.49|174.09|177.04|174.64|176.39|173.99|0
1640776800000|2021-12-29 11:20:00|176.39|173.99|176.89|174.49|176.89|174.49|176.19|173.79|0
1640777100000|2021-12-29 11:25:00|176.93|174.53|176.09|173.69|177.09|174.69|176.09|173.69|0
1640777400000|2021-12-29 11:30:00|175.99|173.59|176.49|174.09|176.49|174.09|175.99|173.59|0
1640777700000|2021-12-29 11:35:00|176.39|173.99|176.29|173.89|176.39|173.99|176.09|173.69|0
1640778000000|2021-12-29 11:40:00|176.33|173.93|176.28|173.88|176.48|174.08|176.28|173.88|0
1640778300000|2021-12-29 11:45:00|176.19|173.79|176.18|173.78|176.38|173.98|176.09|173.69|0
1640778600000|2021-12-29 11:50:00|176.08|173.68|176.08|173.68|176.28|173.88|176.08|173.68|0
1640778900000|2021-12-29 11:55:00|175.98|173.58|176.48|174.08|176.48|174.08|175.88|173.48|0
1640779200000|2021-12-29 12:00:00|176.38|173.98|176.08|173.68|176.48|174.08|175.98|173.58|0
1640779500000|2021-12-29 12:05:00|175.98|173.58|175.29|172.89|176.08|173.68|175.19|172.79|0
1640779800000|2021-12-29 12:10:00|175.19|172.79|175.58|173.18|175.78|173.38|174.99|172.59|0
1640780100000|2021-12-29 12:15:00|175.48|173.08|175.88|173.48|175.98|173.58|175.48|173.08|0
1640780400000|2021-12-29 12:20:00|175.92|173.52|175.97|173.57|176.07|173.67|175.48|173.08|0
1640780700000|2021-12-29 12:25:00|175.87|173.47|176.37|173.97|176.37|173.97|175.87|173.47|0
1640781000000|2021-12-29 12:30:00|176.27|173.87|175.48|173.08|176.27|173.87|175.38|172.98|0
1640781300000|2021-12-29 12:35:00|175.52|173.12|175.97|173.57|176.27|173.87|175.48|173.08|0
1640781600000|2021-12-29 12:40:00|175.87|173.47|176.07|173.67|176.17|173.77|175.87|173.47|0
1640781900000|2021-12-29 12:45:00|175.97|173.57|175.67|173.27|175.97|173.57|175.37|172.97|0
1640782200000|2021-12-29 12:50:00|175.57|173.17|175.57|173.17|175.87|173.47|175.47|173.07|0
1640782500000|2021-12-29 12:55:00|175.47|173.07|174.97|172.57|175.57|173.17|174.88|172.48|0
1640782800000|2021-12-29 13:00:00|175.17|172.77|174.68|172.28|175.27|172.87|174.58|172.18|0
1640783100000|2021-12-29 13:05:00|174.87|172.47|175.17|172.77|175.27|172.87|174.77|172.37|0
1640783400000|2021-12-29 13:10:00|175.27|172.87|175.36|172.96|175.66|173.26|175.17|172.77|0
1640783700000|2021-12-29 13:15:00|175.46|173.06|175.56|173.16|175.66|173.26|175.36|172.96|0
1640784000000|2021-12-29 13:20:00|175.46|173.06|174.67|172.27|175.56|173.16|174.57|172.17|0
1640784300000|2021-12-29 13:25:00|174.77|172.37|173.4|171|174.97|172.57|173.02|170.62|0
1640784600000|2021-12-29 13:30:00|173.7|171.3|173.7|171.3|174.33|171.93|173.5|171.1|0
1640784900000|2021-12-29 13:35:00|173.79|171.39|172.71|170.31|173.79|171.39|172.71|170.31|0
1640785200000|2021-12-29 13:40:00|172.91|170.51|173.2|170.8|173.59|171.19|172.91|170.51|0
1640785500000|2021-12-29 13:45:00|173|170.6|173.69|171.29|173.79|171.39|173|170.6|0
1640785800000|2021-12-29 13:50:00|173.59|171.19|174.18|171.78|174.48|172.08|173.4|171|0
1640786100000|2021-12-29 13:55:00|174.28|171.88|174.38|171.98|174.57|172.17|173.98|171.58|0
1640786400000|2021-12-29 14:00:00|174.28|171.88|175.76|173.36|175.86|173.46|174.28|171.88|0
1640786700000|2021-12-29 14:05:00|175.71|173.31|175.95|173.55|176.15|173.75|175.26|172.86|0
1640787000000|2021-12-29 14:10:00|176.05|173.65|175.85|173.45|176.15|173.75|175.56|173.16|0
1640787300000|2021-12-29 14:15:00|176.05|173.65|176.05|173.65|176.35|173.95|175.46|173.06|0
1640787600000|2021-12-29 14:20:00|175.95|173.55|175.45|173.05|175.95|173.55|175.45|173.05|0
1640787900000|2021-12-29 14:25:00|175.35|172.95|174.76|172.36|175.75|173.35|174.76|172.36|0
1640788200000|2021-12-29 14:30:00|175.15|172.75|176.49|174.09|176.84|174.44|174.86|172.46|0
1640788500000|2021-12-29 14:35:00|176.44|174.04|177.04|174.64|177.43|175.03|175.99|173.59|0
1640788800000|2021-12-29 14:40:00|177.23|174.83|176.24|173.84|179.23|176.83|176.14|173.74|0
1640789100000|2021-12-29 14:45:00|176.54|174.14|177.13|174.73|177.43|175.03|175.25|172.85|0
1640789400000|2021-12-29 14:50:00|177.03|174.63|178.23|175.83|178.63|176.23|176.53|174.13|0
1640789700000|2021-12-29 14:55:00|178.13|175.73|177.03|174.63|178.23|175.83|176.23|173.83|0
1640790000000|2021-12-29 15:00:00|177.43|175.03|176.33|173.93|177.53|175.13|176.13|173.73|0
1640790300000|2021-12-29 15:05:00|176.23|173.83|176.83|174.43|177.12|174.72|175.64|173.24|0
1640790600000|2021-12-29 15:10:00|176.73|174.33|172.68|170.28|177.12|174.72|172.09|169.69|0
1640790900000|2021-12-29 15:15:00|172.58|170.18|173.27|170.87|173.66|171.26|170.73|168.33|0
1640791200000|2021-12-29 15:20:00|173.07|170.67|174.64|172.24|174.64|172.24|172.87|170.47|0
1640791500000|2021-12-29 15:25:00|174.35|171.95|173.36|170.96|174.54|172.14|172.97|170.57|0
1640791800000|2021-12-29 15:30:00|173.46|171.06|174.44|172.04|174.44|172.04|172.67|170.27|0
1640792100000|2021-12-29 15:35:00|174.24|171.84|173.95|171.55|174.34|171.94|173.36|170.96|0
1640792400000|2021-12-29 15:40:00|173.75|171.35|175.72|173.32|176.32|173.92|173.55|171.15|0
1640792700000|2021-12-29 15:45:00|175.43|173.03|175.92|173.52|176.42|174.02|175.42|173.02|0
1640793000000|2021-12-29 15:50:00|175.97|173.57|176.21|173.81|176.21|173.81|174.93|172.53|0
1640793300000|2021-12-29 15:55:00|176.12|173.72|175.62|173.22|176.21|173.81|175.22|172.82|0
1640793600000|2021-12-29 16:00:00|175.52|173.12|176.21|173.81|176.21|173.81|174.26|171.86|0
1640793900000|2021-12-29 16:05:00|176.11|173.71|175.61|173.21|176.41|174.01|175.52|173.12|0
1640794200000|2021-12-29 16:10:00|175.52|173.12|174.13|171.73|175.52|173.12|174.03|171.63|0
1640794500000|2021-12-29 16:15:00|174.23|171.83|174.92|172.52|175.02|172.62|174.23|171.83|0
1640794800000|2021-12-29 16:20:00|175.12|172.72|174.62|172.22|175.51|173.11|174.62|172.22|0
1640795100000|2021-12-29 16:25:00|174.52|172.12|173.54|171.14|174.72|172.32|173.34|170.94|0
1640795400000|2021-12-29 16:30:00|173.24|170.84|173.63|171.23|173.73|171.33|172.56|170.16|0
1640795700000|2021-12-29 16:35:00|173.73|171.33|173.34|170.94|174.03|171.63|172.94|170.54|0
1640796000000|2021-12-29 16:40:00|173.24|170.84|173.63|171.23|174.02|171.62|172.94|170.54|0
1640796300000|2021-12-29 16:45:00|173.73|171.33|174.12|171.72|174.32|171.92|173.24|170.84|0
1640796600000|2021-12-29 16:50:00|174.02|171.62|173.14|170.74|174.42|172.02|173.14|170.74|0
1640796900000|2021-12-29 16:55:00|173.04|170.64|173.04|170.64|173.82|171.42|172.74|170.34|0
1640797200000|2021-12-29 17:00:00|172.94|170.54|173.13|170.73|173.33|170.93|172.35|169.95|0
1640797500000|2021-12-29 17:05:00|173.03|170.63|172.54|170.14|173.43|171.03|172.35|169.95|0
1640797800000|2021-12-29 17:10:00|172.44|170.04|172.25|169.85|172.84|170.44|172.05|169.65|0
1640798100000|2021-12-29 17:15:00|172.15|169.75|172.34|169.94|172.54|170.14|171.76|169.36|0
1640798400000|2021-12-29 17:20:00|172.44|170.04|172.15|169.75|172.73|170.33|172.15|169.75|0
1640798700000|2021-12-29 17:25:00|172.05|169.65|171.75|169.35|172.24|169.84|171.56|169.16|0
1640799000000|2021-12-29 17:30:00|171.8|169.4|171.85|169.45|171.95|169.55|171.36|168.96|0
1640799300000|2021-12-29 17:35:00|171.95|169.55|173.22|170.82|173.22|170.82|171.95|169.55|0
1640799600000|2021-12-29 17:40:00|173.12|170.72|172.92|170.52|173.22|170.82|172.87|170.47|0
1640799900000|2021-12-29 17:45:00|172.87|170.47|172.82|170.42|172.92|170.52|172.33|169.93|0
1640800200000|2021-12-29 17:50:00|172.72|170.32|173.21|170.81|173.31|170.91|172.72|170.32|0
1640800500000|2021-12-29 17:55:00|173.31|170.91|173.6|171.2|173.7|171.3|173.21|170.81|0
1640800800000|2021-12-29 18:00:00|173.7|171.3|174.59|172.19|174.59|172.19|173.51|171.11|0
1640801100000|2021-12-29 18:05:00|174.49|172.09|174.88|172.48|174.93|172.53|174.39|171.99|0
1640801400000|2021-12-29 18:10:00|174.78|172.38|173.23|170.83|174.78|172.38|172.74|170.34|0
1640801700000|2021-12-29 18:15:00|173.13|170.73|173.13|170.73|173.23|170.83|172.74|170.34|0
1640802000000|2021-12-29 18:20:00|173.03|170.63|172.15|169.75|173.03|170.63|172.05|169.65|0
1640802300000|2021-12-29 18:25:00|172.24|169.84|172.05|169.65|172.44|170.04|171.95|169.55|0
1640802600000|2021-12-29 18:30:00|172.14|169.74|172.44|170.04|172.93|170.53|172.05|169.65|0
1640802900000|2021-12-29 18:35:00|172.53|170.13|171.85|169.45|172.63|170.23|171.55|169.15|0
1640803200000|2021-12-29 18:40:00|171.94|169.54|172.33|169.93|172.33|169.93|171.94|169.54|0
1640803500000|2021-12-29 18:45:00|172.43|170.03|172.43|170.03|172.63|170.23|172.14|169.74|0
1640803800000|2021-12-29 18:50:00|172.33|169.93|173.22|170.82|173.22|170.82|172.04|169.64|0
1640804100000|2021-12-29 18:55:00|173.12|170.72|173.71|171.31|174.1|171.7|172.92|170.52|0
1640804400000|2021-12-29 19:00:00|173.61|171.21|173.31|170.91|173.61|171.21|173.11|170.71|0
1640804700000|2021-12-29 19:05:00|173.41|171.01|173.51|171.11|173.61|171.21|173.31|170.91|0
1640805000000|2021-12-29 19:10:00|173.61|171.21|174.39|171.99|174.39|171.99|173.51|171.11|0
1640805300000|2021-12-29 19:15:00|174.29|171.89|174.39|171.99|174.49|172.09|174|171.6|0
1640805600000|2021-12-29 19:20:00|174.29|171.89|173.99|171.59|174.59|172.19|173.99|171.59|0
1640805900000|2021-12-29 19:25:00|173.9|171.5|174.29|171.89|174.49|172.09|173.9|171.5|0
1640806200000|2021-12-29 19:30:00|174.19|171.79|174.58|172.18|174.68|172.28|174.19|171.79|0
1640806500000|2021-12-29 19:35:00|174.68|172.28|174.68|172.28|174.98|172.58|174.48|172.08|0
1640806800000|2021-12-29 19:40:00|174.73|172.33|174.28|171.88|174.73|172.33|173.89|171.49|0
1640807100000|2021-12-29 19:45:00|174.38|171.98|174.38|171.98|174.38|171.98|174.18|171.78|0
1640807400000|2021-12-29 19:50:00|174.48|172.08|175.07|172.67|175.27|172.87|174.38|171.98|0
1640807700000|2021-12-29 19:55:00|174.97|172.57|175.27|172.87|175.37|172.97|174.97|172.57|0
1640808000000|2021-12-29 20:00:00|175.17|172.77|174.97|172.57|175.17|172.77|174.38|171.98|0
1640808300000|2021-12-29 20:05:00|174.87|172.47|175.66|173.26|175.66|173.26|174.67|172.27|0
1640808600000|2021-12-29 20:10:00|175.56|173.16|175.56|173.16|175.86|173.46|175.36|172.96|0
1640808900000|2021-12-29 20:15:00|175.46|173.06|176.26|173.86|176.46|174.06|175.26|172.86|0
1640809200000|2021-12-29 20:20:00|176.16|173.76|175.96|173.56|176.26|173.86|175.56|173.16|0
1640809500000|2021-12-29 20:25:00|176|173.6|176.55|174.15|176.65|174.25|175.86|173.46|0
1640809800000|2021-12-29 20:30:00|176.65|174.25|177.95|175.55|178.15|175.75|176.55|174.15|0
1640810100000|2021-12-29 20:35:00|178.05|175.65|177.35|174.95|178.25|175.85|177.15|174.75|0
1640810400000|2021-12-29 20:40:00|177.45|175.05|177.15|174.75|177.95|175.55|176.95|174.55|0
1640810700000|2021-12-29 20:45:00|177.25|174.85|178.24|175.84|178.65|176.25|177.15|174.75|0
1640811000000|2021-12-29 20:50:00|178.75|176.35|177.04|174.64|178.85|176.45|176.94|174.54|0
1640811300000|2021-12-29 20:55:00|176.94|174.54|174.65|172.25|176.94|174.54|174.56|172.16|0
1640811600000|2021-12-29 21:00:00|174.75|172.35|173.59|171.19|175.45|173.05|173.4|171|0
1640811900000|2021-12-29 21:05:00|173.69|171.29|173.79|171.39|174.29|171.89|173.59|171.19|0
1640812200000|2021-12-29 21:10:00|173.89|171.49|172.6|170.2|173.89|171.49|172.6|170.2|0
1640812500000|2021-12-29 21:15:00|172.9|170.1|173.29|170.49|173.29|170.49|172.85|170.05|0
1640812800000|2021-12-29 21:20:00|173.2|170.4|173.29|170.49|173.49|170.69|173.19|170.39|0
1640813100000|2021-12-29 21:25:00|173.39|170.59|173.09|170.29|173.49|170.69|173.09|170.29|0
1640813400000|2021-12-29 21:30:00|173.19|170.39|173.19|170.39|173.29|170.49|173.09|170.29|0
1640813700000|2021-12-29 21:35:00|173.09|170.29|173.19|170.39|173.39|170.59|173.09|170.29|0
1640814000000|2021-12-29 21:40:00|173.09|170.29|173.09|170.29|173.19|170.39|172.89|170.09|0
1640814300000|2021-12-29 21:45:00|173.19|170.39|173.09|170.29|173.19|170.39|172.99|170.19|0
1640814600000|2021-12-29 21:50:00|173.19|170.39|172.79|169.99|173.19|170.39|172.79|169.99|0
1640814900000|2021-12-29 21:55:00|172.69|169.89|172.93|170.13|173.13|170.33|172.69|169.89|0
1640815200000|2021-12-29 22:00:00|173.13|170.33|173.18|170.38|173.21|170.41|173.11|170.31|0
1640815500000|2021-12-29 22:05:00|173.12|170.32|173.27|170.47|173.28|170.48|173.12|170.32|0
1640815800000|2021-12-29 22:10:00|173.26|170.46|173.25|170.45|173.26|170.46|173.25|170.45|0
1640816100000|2021-12-29 22:15:00|173.22|170.42|173.28|170.48|173.28|170.48|173.22|170.42|0
1640816400000|2021-12-29 22:20:00|173.34|170.54|173.34|170.54|173.38|170.58|173.34|170.54|0
1640816700000|2021-12-29 22:25:00|173.33|170.53|173.35|170.55|173.36|170.56|173.33|170.53|0
1640817000000|2021-12-29 22:30:00|173.36|170.56|173.36|170.56|173.36|170.56|173.36|170.56|0
1640817300000|2021-12-29 22:35:00|173.34|170.54|173.2|170.4|173.37|170.57|173.18|170.38|0
1640817600000|2021-12-29 22:40:00|173.18|170.38|173.24|170.44|173.25|170.45|173.18|170.38|0
1640817900000|2021-12-29 22:45:00|173.25|170.45|173.14|170.34|173.25|170.45|173.05|170.25|0
1640818200000|2021-12-29 22:50:00|173.18|170.38|173.14|170.34|173.25|170.45|173.14|170.34|0
1640818500000|2021-12-29 22:55:00|173.13|170.33|173.13|170.33|173.19|170.39|173.13|170.33|0
1640818800000|2021-12-29 23:00:00|173.51|170.71|171.34|168.54|174.05|171.25|171.34|168.54|0
1640819100000|2021-12-29 23:05:00|171.29|168.49|171.88|169.08|171.88|169.08|171.29|168.49|0
1640819400000|2021-12-29 23:10:00|171.92|169.12|171.88|169.08|172.17|169.37|171.78|168.98|0
1640819700000|2021-12-29 23:15:00|171.92|169.12|171.38|168.58|172.07|169.27|171.38|168.58|0
1640820000000|2021-12-29 23:20:00|171.87|169.07|171.48|168.68|171.87|169.07|171.28|168.48|0
1640820300000|2021-12-29 23:25:00|171.58|168.78|171.23|168.43|171.58|168.78|170.99|168.19|0
1640820600000|2021-12-29 23:30:00|171.28|168.48|171.48|168.68|171.67|168.87|171.18|168.38|0
1640820900000|2021-12-29 23:35:00|171.38|168.58|171.87|169.07|171.97|169.17|171.33|168.53|0
1640821200000|2021-12-29 23:40:00|171.97|169.17|172.06|169.26|172.06|169.26|171.67|168.87|0
1640821500000|2021-12-29 23:45:00|172.01|169.21|171.96|169.16|172.46|169.66|171.86|169.06|0
1640821800000|2021-12-29 23:50:00|171.86|169.06|171.57|168.77|172.01|169.21|171.47|168.67|0
1640822100000|2021-12-29 23:55:00|171.61|168.81|171.66|168.86|172.16|169.36|171.57|168.77|0
1640822400000|2021-12-30 00:00:00|171.57|168.77|171.37|168.57|171.71|168.91|171.08|168.28|0
1640822700000|2021-12-30 00:05:00|171.27|168.47|171.27|168.47|171.41|168.61|171.07|168.27|0
1640823000000|2021-12-30 00:10:00|171.37|168.57|170.58|167.78|171.37|168.57|170.29|167.49|0
1640823300000|2021-12-30 00:15:00|170.48|167.68|170.48|167.68|170.58|167.78|169.8|167|0
1640823600000|2021-12-30 00:20:00|170.53|167.73|170.82|168.02|170.97|168.17|170.38|167.58|0
1640823900000|2021-12-30 00:25:00|170.87|168.07|170.77|167.97|171.07|168.27|170.58|167.78|0
1640824200000|2021-12-30 00:30:00|170.67|167.87|171.21|168.41|171.36|168.56|170.58|167.78|0
1640824500000|2021-12-30 00:35:00|171.16|168.36|171.55|168.75|171.55|168.75|171.11|168.31|0
1640824800000|2021-12-30 00:40:00|171.45|168.65|171.3|168.5|171.55|168.75|171.26|168.46|0
1640825100000|2021-12-30 00:45:00|171.35|168.55|171.55|168.75|171.55|168.75|171.06|168.26|0
1640825400000|2021-12-30 00:50:00|171.45|168.65|171.65|168.85|171.65|168.85|171.25|168.45|0
1640825700000|2021-12-30 00:55:00|171.55|168.75|171.64|168.84|171.74|168.94|171.45|168.65|0
1640826000000|2021-12-30 01:00:00|171.69|168.89|171.15|168.35|171.74|168.94|171.15|168.35|0
1640826300000|2021-12-30 01:05:00|171.25|168.45|171.35|168.55|171.54|168.74|171.15|168.35|0
1640826600000|2021-12-30 01:10:00|171.44|168.64|172.13|169.33|172.23|169.43|171.35|168.55|0
1640826900000|2021-12-30 01:15:00|172.23|169.43|172.72|169.92|172.72|169.92|172.08|169.28|0
1640827200000|2021-12-30 01:20:00|172.62|169.82|172.23|169.43|172.62|169.82|171.73|168.93|0
1640827500000|2021-12-30 01:25:00|172.32|169.52|172.32|169.52|172.52|169.72|172.22|169.42|0
1640827800000|2021-12-30 01:30:00|172.42|169.62|172.42|169.62|172.71|169.91|172.17|169.37|0
1640828100000|2021-12-30 01:35:00|172.27|169.47|173.11|170.31|173.21|170.41|172.17|169.37|0
1640828400000|2021-12-30 01:40:00|173.21|170.41|173.2|170.4|173.3|170.5|172.81|170.01|0
1640828700000|2021-12-30 01:45:00|173.3|170.5|173.2|170.4|173.4|170.6|173.01|170.21|0
1640829000000|2021-12-30 01:50:00|173.1|170.3|173.1|170.3|173.2|170.4|172.91|170.11|0
1640829300000|2021-12-30 01:55:00|173.2|170.4|173.1|170.3|173.2|170.4|172.9|170.1|0
1640829600000|2021-12-30 02:00:00|173.2|170.4|173.79|170.99|173.89|171.09|173|170.2|0
1640829900000|2021-12-30 02:05:00|173.69|170.89|173.49|170.69|173.69|170.89|173.49|170.69|0
1640830200000|2021-12-30 02:10:00|173.39|170.59|172.7|169.9|173.39|170.59|172.7|169.9|0
1640830500000|2021-12-30 02:15:00|172.8|170|172.8|170|173|170.2|172.7|169.9|0
1640830800000|2021-12-30 02:20:00|172.84|170.04|172.89|170.09|172.99|170.19|172.6|169.8|0
1640831100000|2021-12-30 02:25:00|172.99|170.19|172.84|170.04|172.99|170.19|172.79|169.99|0
1640831400000|2021-12-30 02:30:00|172.89|170.09|172.99|170.19|173.09|170.29|172.6|169.8|0
1640831700000|2021-12-30 02:35:00|172.89|170.09|172.89|170.09|172.89|170.09|172.59|169.79|0
1640832000000|2021-12-30 02:40:00|172.79|169.99|172.79|169.99|172.89|170.09|172.4|169.6|0
1640832300000|2021-12-30 02:45:00|172.69|169.89|172.89|170.09|172.98|170.18|172.69|169.89|0
1640832600000|2021-12-30 02:50:00|172.98|170.18|172.49|169.69|172.98|170.18|172.39|169.59|0
1640832900000|2021-12-30 02:55:00|172.39|169.59|172.39|169.59|172.49|169.69|172.1|169.3|0
1640833200000|2021-12-30 03:00:00|172.29|169.49|172.73|169.93|172.78|169.98|172.19|169.39|0
1640833500000|2021-12-30 03:05:00|172.68|169.88|172.58|169.78|172.73|169.93|172.49|169.69|0
1640833800000|2021-12-30 03:10:00|172.53|169.73|172.19|169.39|172.58|169.78|172.09|169.29|0
1640834100000|2021-12-30 03:15:00|172.29|169.49|172.19|169.39|172.38|169.58|172.09|169.29|0
1640834400000|2021-12-30 03:20:00|172.28|169.48|172.28|169.48|172.28|169.48|172.09|169.29|0
1640834700000|2021-12-30 03:25:00|172.18|169.38|171.79|168.99|172.18|169.38|171.79|168.99|0
1640835000000|2021-12-30 03:30:00|171.89|169.09|171.79|168.99|171.99|169.19|171.74|168.94|0
1640835300000|2021-12-30 03:35:00|171.89|169.09|171.88|169.08|171.89|169.09|171.79|168.99|0
1640835600000|2021-12-30 03:40:00|171.98|169.18|171.98|169.18|172.08|169.28|171.98|169.18|0
1640835900000|2021-12-30 03:45:00|172.08|169.28|171.88|169.08|172.18|169.38|171.88|169.08|0
1640836200000|2021-12-30 03:50:00|171.98|169.18|171.88|169.08|171.98|169.18|171.78|168.98|0
1640836500000|2021-12-30 03:55:00|171.98|169.18|171.78|168.98|171.98|169.18|171.78|168.98|0
1640836800000|2021-12-30 04:00:00|171.83|169.03|171.78|168.98|171.88|169.08|171.68|168.88|0
1640837100000|2021-12-30 04:05:00|171.73|168.93|171.97|169.17|171.97|169.17|171.73|168.93|0
1640837400000|2021-12-30 04:10:00|172.07|169.27|172.07|169.27|172.17|169.37|172.07|169.27|0
1640837700000|2021-12-30 04:15:00|172.12|169.32|172.36|169.56|172.46|169.66|172.07|169.27|0
1640838000000|2021-12-30 04:20:00|172.46|169.66|172.36|169.56|172.56|169.76|172.36|169.56|0
1640838300000|2021-12-30 04:25:00|172.26|169.46|172.31|169.51|172.46|169.66|172.16|169.36|0
1640838600000|2021-12-30 04:30:00|172.36|169.56|172.06|169.26|172.36|169.56|171.96|169.16|0
1640838900000|2021-12-30 04:35:00|172.16|169.36|171.96|169.16|172.16|169.36|171.96|169.16|0
1640839200000|2021-12-30 04:40:00|172.06|169.26|172.16|169.36|172.26|169.46|172.06|169.26|0
1640839500000|2021-12-30 04:45:00|172.11|169.31|172.45|169.65|172.45|169.65|172.01|169.21|0
1640839800000|2021-12-30 04:50:00|172.35|169.55|172.35|169.55|172.55|169.75|172.06|169.26|0
1640840100000|2021-12-30 04:55:00|172.25|169.45|172.55|169.75|172.64|169.84|172.25|169.45|0
1640840400000|2021-12-30 05:00:00|172.59|169.79|172.84|170.04|172.84|170.04|172.55|169.75|0
1640840700000|2021-12-30 05:05:00|172.74|169.94|172.54|169.74|172.74|169.94|172.35|169.55|0
1640841000000|2021-12-30 05:10:00|172.64|169.84|172.34|169.54|172.64|169.84|172.34|169.54|0
1640841300000|2021-12-30 05:15:00|172.44|169.64|172.44|169.64|172.64|169.84|172.34|169.54|0
1640841600000|2021-12-30 05:20:00|172.39|169.59|172.44|169.64|172.54|169.74|172.24|169.44|0
1640841900000|2021-12-30 05:25:00|172.34|169.54|172.24|169.44|172.44|169.64|172.04|169.24|0
1640842200000|2021-12-30 05:30:00|172.19|169.39|172.04|169.24|172.19|169.39|171.75|168.95|0
1640842500000|2021-12-30 05:35:00|171.94|169.14|172.04|169.24|172.24|169.44|171.75|168.95|0
1640842800000|2021-12-30 05:40:00|171.99|169.19|171.74|168.94|172.04|169.24|171.65|168.85|0
1640843100000|2021-12-30 05:45:00|171.84|169.04|171.94|169.14|172.04|169.24|171.74|168.94|0
1640843400000|2021-12-30 05:50:00|171.84|169.04|171.94|169.14|171.94|169.14|171.64|168.84|0
1640843700000|2021-12-30 05:55:00|171.84|169.04|171.25|168.45|171.94|169.14|171.15|168.35|0
1640844000000|2021-12-30 06:00:00|171.15|168.35|171.34|168.54|171.74|168.94|171.15|168.35|0
1640844300000|2021-12-30 06:05:00|171.29|168.49|172.13|169.33|172.33|169.53|171.1|168.3|0
1640844600000|2021-12-30 06:10:00|172.08|169.28|172.67|169.87|172.76|169.96|172.03|169.23|0
1640844900000|2021-12-30 06:15:00|172.62|169.82|172.42|169.62|172.62|169.82|172.22|169.42|0
1640845200000|2021-12-30 06:20:00|172.37|169.57|172.42|169.62|172.47|169.67|172.12|169.32|0
1640845500000|2021-12-30 06:25:00|172.37|169.57|172.12|169.32|172.42|169.62|172.02|169.22|0
1640845800000|2021-12-30 06:30:00|172.22|169.42|172.12|169.32|172.22|169.42|171.92|169.12|0
1640846100000|2021-12-30 06:35:00|172.07|169.27|172.31|169.51|172.41|169.61|172.02|169.22|0
1640846400000|2021-12-30 06:40:00|172.22|169.42|172.31|169.51|172.36|169.56|172.21|169.41|0
1640846700000|2021-12-30 06:45:00|172.21|169.41|172.52|169.72|172.62|169.82|172.12|169.32|0
1640847000000|2021-12-30 06:50:00|172.47|169.67|172.92|170.12|172.92|170.12|172.47|169.67|0
1640847300000|2021-12-30 06:55:00|173.01|170.21|172.91|170.11|173.01|170.21|172.72|169.92|0
1640847600000|2021-12-30 07:00:00|173.11|170.31|172.71|169.91|173.11|170.31|172.62|169.82|0
1640847900000|2021-12-30 07:05:00|172.66|169.86|172.32|169.52|172.91|170.11|172.22|169.42|0
1640848200000|2021-12-30 07:10:00|172.37|169.57|172.02|169.22|172.42|169.62|171.92|169.12|0
1640848500000|2021-12-30 07:15:00|172.12|169.32|172.22|169.42|172.26|169.46|171.83|169.03|0
1640848800000|2021-12-30 07:20:00|172.32|169.52|172.61|169.81|172.71|169.91|172.02|169.22|0
1640849100000|2021-12-30 07:25:00|172.66|169.86|173.1|170.3|173.1|170.3|172.61|169.81|0
1640849400000|2021-12-30 07:30:00|173.2|170.4|174.19|171.39|174.38|171.58|173.2|170.4|0
1640849700000|2021-12-30 07:35:00|174.09|171.29|173.59|170.79|174.19|171.39|173.49|170.69|0
1640850000000|2021-12-30 07:40:00|173.69|170.89|173.19|170.39|173.69|170.89|173.1|170.3|0
1640850300000|2021-12-30 07:45:00|173.14|170.34|173|170.2|173.19|170.39|172.9|170.1|0
1640850600000|2021-12-30 07:50:00|172.9|170.1|172.6|169.8|172.9|170.1|172.5|169.7|0
1640850900000|2021-12-30 07:55:00|172.7|169.9|172.89|170.09|172.99|170.19|172.5|169.7|0
1640851200000|2021-12-30 08:00:00|173.19|170.39|173.29|170.49|173.68|170.88|172.99|170.19|0
1640851500000|2021-12-30 08:05:00|172.79|170.39|173.48|171.08|173.58|171.18|172.49|170.09|0
1640851800000|2021-12-30 08:10:00|173.38|170.98|173.28|170.88|173.48|171.08|173.03|170.63|0
1640852100000|2021-12-30 08:15:00|173.18|170.78|173.57|171.17|173.77|171.37|173.18|170.78|0
1640852400000|2021-12-30 08:20:00|173.52|171.12|174.17|171.77|174.37|171.97|173.38|170.98|0
1640852700000|2021-12-30 08:25:00|174.56|172.16|174.36|171.96|174.66|172.26|174.17|171.77|0
1640853000000|2021-12-30 08:30:00|174.26|171.86|173.97|171.57|174.56|172.16|173.87|171.47|0
1640853300000|2021-12-30 08:35:00|173.87|171.47|173.42|171.02|173.87|171.47|173.37|170.97|0
1640853600000|2021-12-30 08:40:00|173.37|170.97|173.96|171.56|174.06|171.66|173.32|170.92|0
1640853900000|2021-12-30 08:45:00|174.06|171.66|174.56|172.16|174.66|172.26|173.76|171.36|0
1640854200000|2021-12-30 08:50:00|174.46|172.06|174.65|172.25|174.65|172.25|174.46|172.06|0
1640854500000|2021-12-30 08:55:00|174.75|172.35|174.65|172.25|174.85|172.45|174.45|172.05|0
1640854800000|2021-12-30 09:00:00|174.75|172.35|174.95|172.55|174.95|172.55|174.06|171.66|0
1640855100000|2021-12-30 09:05:00|175.05|172.65|175.15|172.75|175.25|172.85|174.85|172.45|0
1640855400000|2021-12-30 09:10:00|175.14|172.74|174.85|172.45|175.24|172.84|174.85|172.45|0
1640855700000|2021-12-30 09:15:00|174.75|172.35|175.24|172.84|175.34|172.94|174.75|172.35|0
1640856000000|2021-12-30 09:20:00|175.14|172.74|175.34|172.94|175.74|173.34|175.04|172.64|0
1640856300000|2021-12-30 09:25:00|175.24|172.84|175.64|173.24|175.74|173.34|175.04|172.64|0
1640856600000|2021-12-30 09:30:00|175.68|173.28|175.63|173.23|175.74|173.34|175.44|173.04|0
1640856900000|2021-12-30 09:35:00|175.73|173.33|176.23|173.83|176.33|173.93|175.53|173.13|0
1640857200000|2021-12-30 09:40:00|176.13|173.73|176.03|173.63|176.43|174.03|176.03|173.63|0
1640857500000|2021-12-30 09:45:00|175.93|173.53|175.43|173.03|176.03|173.63|175.33|172.93|0
1640857800000|2021-12-30 09:50:00|175.53|173.13|175.43|173.03|175.73|173.33|175.33|172.93|0
1640858100000|2021-12-30 09:55:00|175.33|172.93|175.47|173.07|175.63|173.23|175.33|172.93|0
1640858400000|2021-12-30 10:00:00|175.63|173.23|175.07|172.67|175.73|173.33|175.07|172.67|0
1640858700000|2021-12-30 10:05:00|175.03|172.63|174.63|172.23|175.23|172.83|174.63|172.23|0
1640859000000|2021-12-30 10:10:00|174.73|172.33|174.82|172.42|175.12|172.72|174.63|172.23|0
1640859300000|2021-12-30 10:15:00|174.92|172.52|175.22|172.82|175.32|172.92|174.77|172.37|0
1640859600000|2021-12-30 10:20:00|175.17|172.77|174.72|172.32|175.17|172.77|174.72|172.32|0
1640859900000|2021-12-30 10:25:00|174.67|172.27|174.72|172.32|174.82|172.42|174.42|172.02|0
1640860200000|2021-12-30 10:30:00|174.62|172.22|174.07|171.67|174.72|172.32|173.93|171.53|0
1640860500000|2021-12-30 10:35:00|174.12|171.72|174.62|172.22|174.62|172.22|174.07|171.67|0
1640860800000|2021-12-30 10:40:00|174.57|172.17|174.81|172.41|175.11|172.71|174.52|172.12|0
1640861100000|2021-12-30 10:45:00|174.91|172.51|174.71|172.31|175.11|172.71|174.71|172.31|0
1640861400000|2021-12-30 10:50:00|174.61|172.21|174.51|172.11|174.76|172.36|174.31|171.91|0
1640861700000|2021-12-30 10:55:00|174.46|172.06|174.96|172.56|175.11|172.71|174.41|172.01|0
1640862000000|2021-12-30 11:00:00|174.91|172.51|174.81|172.41|175.11|172.71|174.51|172.11|0
1640862300000|2021-12-30 11:05:00|174.91|172.51|175.45|173.05|175.45|173.05|174.91|172.51|0
1640862600000|2021-12-30 11:10:00|175.4|173|175.3|172.9|175.5|173.1|175.2|172.8|0
1640862900000|2021-12-30 11:15:00|175.25|172.85|174.9|172.5|175.4|173|174.8|172.4|0
1640863200000|2021-12-30 11:20:00|174.8|172.4|175.25|172.85|175.25|172.85|174.7|172.3|0
1640863500000|2021-12-30 11:25:00|175.2|172.8|174.9|172.5|175.3|172.9|174.75|172.35|0
1640863800000|2021-12-30 11:30:00|175|172.6|175.39|172.99|175.39|172.99|174.9|172.5|0
1640864100000|2021-12-30 11:35:00|175.49|173.09|176.19|173.79|176.29|173.89|175.49|173.09|0
1640864400000|2021-12-30 11:40:00|176.29|173.89|176.09|173.69|176.29|173.89|175.99|173.59|0
1640864700000|2021-12-30 11:45:00|176.19|173.79|177.09|174.69|177.09|174.69|176.19|173.79|0
1640865000000|2021-12-30 11:50:00|176.99|174.59|176.58|174.18|177.19|174.79|176.53|174.13|0
1640865300000|2021-12-30 11:55:00|176.53|174.13|178.12|175.72|179.02|176.62|175.59|173.19|0
1640865600000|2021-12-30 12:00:00|178.02|175.62|177.62|175.22|178.02|175.62|177.32|174.92|0
1640865900000|2021-12-30 12:05:00|177.52|175.12|177.72|175.32|177.77|175.37|177.42|175.02|0
1640866200000|2021-12-30 12:10:00|177.62|175.22|178.12|175.72|178.12|175.72|177.62|175.22|0
1640866500000|2021-12-30 12:15:00|178.22|175.82|177.92|175.52|178.22|175.82|177.82|175.42|0
1640866800000|2021-12-30 12:20:00|178.02|175.62|177.86|175.46|178.12|175.72|177.62|175.22|0
1640867100000|2021-12-30 12:25:00|177.92|175.52|178.01|175.61|178.12|175.72|177.82|175.42|0
1640867400000|2021-12-30 12:30:00|178.11|175.71|177.91|175.51|178.11|175.71|177.61|175.21|0
1640867700000|2021-12-30 12:35:00|177.96|175.56|178.06|175.66|178.11|175.71|177.91|175.51|0
1640868000000|2021-12-30 12:40:00|178.01|175.61|178.31|175.91|178.51|176.11|177.91|175.51|0
1640868300000|2021-12-30 12:45:00|178.21|175.81|177.91|175.51|178.41|176.01|177.81|175.41|0
1640868600000|2021-12-30 12:50:00|177.96|175.56|177.4|175|177.96|175.56|177.31|174.91|0
1640868900000|2021-12-30 12:55:00|177.3|174.9|177|174.6|177.4|175|176.9|174.5|0
1640869200000|2021-12-30 13:00:00|177.1|174.7|177.4|175|177.4|175|176.7|174.3|0
1640869500000|2021-12-30 13:05:00|177.5|175.1|177.4|175|177.8|175.4|177.3|174.9|0
1640869800000|2021-12-30 13:10:00|177.5|175.1|177|174.6|177.5|175.1|177|174.6|0
1640870100000|2021-12-30 13:15:00|177.1|174.7|176.8|174.4|177.1|174.7|176.74|174.34|0
1640870400000|2021-12-30 13:20:00|176.74|174.34|176.2|173.8|176.8|174.4|175.9|173.5|0
1640870700000|2021-12-30 13:25:00|176.1|173.7|176.49|174.09|176.49|174.09|175.9|173.5|0
1640871000000|2021-12-30 13:30:00|176.59|174.19|177.19|174.79|177.19|174.79|176.59|174.19|0
1640871300000|2021-12-30 13:35:00|177.24|174.84|177.49|175.09|177.49|175.09|177.09|174.69|0
1640871600000|2021-12-30 13:40:00|177.59|175.19|177.29|174.89|177.69|175.29|177.09|174.69|0
1640871900000|2021-12-30 13:45:00|177.19|174.79|176.99|174.59|177.39|174.99|176.79|174.39|0
1640872200000|2021-12-30 13:50:00|176.89|174.49|176.68|174.28|177.13|174.73|176.68|174.28|0
1640872500000|2021-12-30 13:55:00|176.73|174.33|176.88|174.48|177.08|174.68|176.58|174.18|0
1640872800000|2021-12-30 14:00:00|176.78|174.38|176.58|174.18|176.88|174.48|175.99|173.59|0
1640873100000|2021-12-30 14:05:00|176.48|174.08|176.78|174.38|176.78|174.38|176.48|174.08|0
1640873400000|2021-12-30 14:10:00|176.68|174.28|177.18|174.78|177.28|174.88|176.68|174.28|0
1640873700000|2021-12-30 14:15:00|177.08|174.68|176.98|174.58|177.58|175.18|176.98|174.58|0
1640874000000|2021-12-30 14:20:00|177.02|174.62|176.97|174.57|177.17|174.77|176.77|174.37|0
1640874300000|2021-12-30 14:25:00|176.77|174.37|176.37|173.97|176.77|174.37|175.88|173.48|0
1640874600000|2021-12-30 14:30:00|176.07|173.67|179.08|176.68|179.08|176.68|175.28|172.88|0
1640874900000|2021-12-30 14:35:00|179.48|177.08|179.38|176.98|180.19|177.79|179.08|176.68|0
1640875200000|2021-12-30 14:40:00|179.48|177.08|176.47|174.07|179.48|177.08|175.77|173.37|0
1640875500000|2021-12-30 14:45:00|176.27|173.87|177.57|175.17|178.07|175.67|175.92|173.52|0
1640875800000|2021-12-30 14:50:00|177.67|175.27|176.66|174.26|177.77|175.37|176.17|173.77|0
1640876100000|2021-12-30 14:55:00|176.76|174.36|177.36|174.96|177.66|175.26|176.46|174.06|0
1640876400000|2021-12-30 15:00:00|177.26|174.86|177.06|174.66|177.86|175.46|176.46|174.06|0
1640876700000|2021-12-30 15:05:00|177.16|174.76|178.96|176.56|178.96|176.56|176.86|174.46|0
1640877000000|2021-12-30 15:10:00|178.86|176.46|179.77|177.37|179.77|177.37|178.36|175.96|0
1640877300000|2021-12-30 15:15:00|179.67|177.27|180.27|177.87|180.37|177.97|179.26|176.86|0
1640877600000|2021-12-30 15:20:00|180.17|177.77|179.97|177.57|180.17|177.77|178.96|176.56|0
1640877900000|2021-12-30 15:25:00|179.87|177.47|179.66|177.26|180.47|178.07|179.66|177.26|0
1640878200000|2021-12-30 15:30:00|179.56|177.16|179.06|176.66|179.86|177.46|178.45|176.05|0
1640878500000|2021-12-30 15:35:00|179.16|176.76|178.15|175.75|179.36|176.96|177.95|175.55|0
1640878800000|2021-12-30 15:40:00|178.25|175.85|178.65|176.25|178.95|176.55|178.15|175.75|0
1640879100000|2021-12-30 15:45:00|178.75|176.35|178.55|176.15|178.95|176.55|178.35|175.95|0
1640879400000|2021-12-30 15:50:00|178.65|176.25|178.45|176.05|179.05|176.65|178.34|175.94|0
1640879700000|2021-12-30 15:55:00|178.34|175.94|177.24|174.84|178.45|176.05|177.04|174.64|0
1640880000000|2021-12-30 16:00:00|177.04|174.64|177.44|175.04|177.54|175.14|176.64|174.24|0
1640880300000|2021-12-30 16:05:00|177.34|174.94|176.84|174.44|177.54|175.14|176.74|174.34|0
1640880600000|2021-12-30 16:10:00|176.74|174.34|177.64|175.24|177.84|175.44|176.64|174.24|0
1640880900000|2021-12-30 16:15:00|177.54|175.14|177.13|174.73|177.84|175.44|177.13|174.73|0
1640881200000|2021-12-30 16:20:00|177.23|174.83|177.23|174.83|177.43|175.03|176.73|174.33|0
1640881500000|2021-12-30 16:25:00|177.13|174.73|177.73|175.33|178.23|175.83|177.13|174.73|0
1640881800000|2021-12-30 16:30:00|177.83|175.43|177.63|175.23|178.13|175.73|177.33|174.93|0
1640882100000|2021-12-30 16:35:00|177.73|175.33|178.03|175.63|178.03|175.63|177.43|175.03|0
1640882400000|2021-12-30 16:40:00|178.13|175.73|177.13|174.73|178.13|175.73|176.87|174.47|0
1640882700000|2021-12-30 16:45:00|177.23|174.83|177.02|174.62|177.23|174.83|176.72|174.32|0
1640883000000|2021-12-30 16:50:00|177.12|174.72|177.02|174.62|177.32|174.92|176.82|174.42|0
1640883300000|2021-12-30 16:55:00|176.92|174.52|177.52|175.12|177.52|175.12|176.92|174.52|0
1640883600000|2021-12-30 17:00:00|177.62|175.22|178.12|175.72|178.22|175.82|177.62|175.22|0
1640883900000|2021-12-30 17:05:00|178.02|175.62|177.42|175.02|178.12|175.72|177.32|174.92|0
1640884200000|2021-12-30 17:10:00|177.32|174.92|176.92|174.52|177.52|175.12|176.62|174.22|0
1640884500000|2021-12-30 17:15:00|176.82|174.42|176.12|173.72|176.91|174.51|176.02|173.62|0
1640884800000|2021-12-30 17:20:00|176.02|173.62|175.82|173.42|176.21|173.81|175.82|173.42|0
1640885100000|2021-12-30 17:25:00|175.91|173.51|176.61|174.21|176.71|174.31|175.72|173.32|0
1640885400000|2021-12-30 17:30:00|176.71|174.31|176.21|173.81|176.71|174.31|176.11|173.71|0
1640885700000|2021-12-30 17:35:00|176.11|173.71|176.61|174.21|176.71|174.31|176.11|173.71|0
1640886000000|2021-12-30 17:40:00|176.51|174.11|177.3|174.9|177.3|174.9|176.41|174.01|0
1640886300000|2021-12-30 17:45:00|177.2|174.8|177.4|175|177.6|175.2|177.2|174.8|0
1640886600000|2021-12-30 17:50:00|177.3|174.9|177.1|174.7|177.5|175.1|177.1|174.7|0
1640886900000|2021-12-30 17:55:00|177.2|174.8|177.8|175.4|177.8|175.4|177.2|174.8|0
1640887200000|2021-12-30 18:00:00|177.7|175.3|177.3|174.9|177.7|175.3|177.3|174.9|0
1640887500000|2021-12-30 18:05:00|177.4|175|177.6|175.2|177.7|175.3|177.2|174.8|0
1640887800000|2021-12-30 18:10:00|177.4|175|176.89|174.49|177.4|175|176.79|174.39|0
1640888100000|2021-12-30 18:15:00|176.79|174.39|176.39|173.99|176.99|174.59|176.29|173.89|0
1640888400000|2021-12-30 18:20:00|176.49|174.09|176.89|174.49|176.99|174.59|176.19|173.79|0
1640888700000|2021-12-30 18:25:00|176.79|174.39|176.69|174.29|176.89|174.49|176.59|174.19|0
1640889000000|2021-12-30 18:30:00|176.79|174.39|177.19|174.79|177.29|174.89|176.79|174.39|0
1640889300000|2021-12-30 18:35:00|177.09|174.69|176.99|174.59|177.19|174.79|176.69|174.29|0
1640889600000|2021-12-30 18:40:00|176.79|174.39|177.18|174.78|177.18|174.78|176.69|174.29|0
1640889900000|2021-12-30 18:45:00|177.28|174.88|177.38|174.98|177.68|175.28|177.28|174.88|0
1640890200000|2021-12-30 18:50:00|177.48|175.08|177|174.6|177.88|175.48|177|174.6|0
1640890500000|2021-12-30 18:55:00|176.9|174.5|176.6|174.2|177|174.6|176.4|174|0
1640890800000|2021-12-30 19:00:00|176.5|174.1|175.2|172.8|176.5|174.1|174.91|172.51|0
1640891100000|2021-12-30 19:05:00|175.1|172.7|175.5|173.1|175.7|173.3|174.71|172.31|0
1640891400000|2021-12-30 19:10:00|175.55|173.15|175.3|172.9|175.6|173.2|175|172.6|0
1640891700000|2021-12-30 19:15:00|175.4|173|175.7|173.3|175.89|173.49|175.3|172.9|0
1640892000000|2021-12-30 19:20:00|175.6|173.2|175.39|172.99|175.89|173.49|175.3|172.9|0
1640892300000|2021-12-30 19:25:00|175.49|173.09|176.19|173.79|176.19|173.79|175.39|172.99|0
1640892600000|2021-12-30 19:30:00|176.09|173.69|175.99|173.59|176.19|173.79|175.69|173.29|0
1640892900000|2021-12-30 19:35:00|175.89|173.49|176.29|173.89|176.39|173.99|175.89|173.49|0
1640893200000|2021-12-30 19:40:00|176.39|173.99|176.88|174.48|176.88|174.48|176.39|173.99|0
1640893500000|2021-12-30 19:45:00|176.78|174.38|176.18|173.78|176.88|174.48|176.08|173.68|0
1640893800000|2021-12-30 19:50:00|176.28|173.88|175.88|173.48|176.28|173.88|175.68|173.28|0
1640894100000|2021-12-30 19:55:00|175.78|173.38|176.18|173.78|176.18|173.78|175.78|173.38|0
1640894400000|2021-12-30 20:00:00|176.28|173.88|175.48|173.08|176.28|173.88|174.79|172.39|0
1640894700000|2021-12-30 20:05:00|175.38|172.98|174.78|172.38|175.58|173.18|174.78|172.38|0
1640895000000|2021-12-30 20:10:00|174.88|172.48|174.29|171.89|174.88|172.48|173.89|171.49|0
1640895300000|2021-12-30 20:15:00|174.19|171.79|174.88|172.48|174.98|172.58|174.09|171.69|0
1640895600000|2021-12-30 20:20:00|174.78|172.38|174.28|171.88|175.08|172.68|174.08|171.68|0
1640895900000|2021-12-30 20:25:00|174.18|171.78|173.98|171.58|174.73|172.33|173.88|171.48|0
1640896200000|2021-12-30 20:30:00|174.08|171.68|173.39|170.99|174.58|172.18|173.39|170.99|0
1640896500000|2021-12-30 20:35:00|173.49|171.09|173.19|170.79|173.78|171.38|172.79|170.39|0
1640896800000|2021-12-30 20:40:00|173.09|170.69|171.81|169.41|173.09|170.69|171.32|168.92|0
1640897100000|2021-12-30 20:45:00|171.71|169.31|171.02|168.62|172.3|169.9|170.05|167.65|0
1640897400000|2021-12-30 20:50:00|169.95|167.55|169.17|166.77|171.12|168.72|167.81|165.41|0
1640897700000|2021-12-30 20:55:00|169.8|167.4|167.95|165.55|169.85|167.45|162.96|160.56|0
1640898000000|2021-12-30 21:00:00|168.14|165.74|166.98|164.58|168.63|166.23|166.79|164.39|0
1640898300000|2021-12-30 21:05:00|166.79|164.39|168.04|165.64|168.14|165.74|166.79|164.39|0
1640898600000|2021-12-30 21:10:00|168.14|165.74|168.72|166.32|168.82|166.42|168.04|165.64|0
1640898900000|2021-12-30 21:15:00|168.24|165.44|168.63|165.83|168.82|166.02|168.15|165.35|0
1640899200000|2021-12-30 21:20:00|168.53|165.73|168.34|165.54|168.73|165.93|168.24|165.44|0
1640899500000|2021-12-30 21:25:00|168.38|165.58|168.14|165.34|168.43|165.63|168.14|165.34|0
1640899800000|2021-12-30 21:30:00|168.24|165.44|168.04|165.24|168.24|165.44|167.95|165.15|0
1640900100000|2021-12-30 21:35:00|168.14|165.34|168.14|165.34|168.53|165.73|168.14|165.34|0
1640900400000|2021-12-30 21:40:00|168.04|165.24|167.94|165.14|168.23|165.43|167.65|164.85|0
1640900700000|2021-12-30 21:45:00|168.04|165.24|167.55|164.75|168.33|165.53|167.55|164.75|0
1640901000000|2021-12-30 21:50:00|167.65|164.85|167.94|165.14|168.23|165.43|167.65|164.85|0
1640901300000|2021-12-30 21:55:00|167.89|165.09|168.08|165.28|168.23|165.43|167.84|165.04|0
1640901600000|2021-12-30 22:00:00|167.96|165.16|167.96|165.16|168.01|165.21|167.96|165.16|0
1640901900000|2021-12-30 22:05:00|168|165.2|168.1|165.3|168.26|165.46|167.98|165.18|0
1640902200000|2021-12-30 22:10:00|168.13|165.33|167.97|165.17|168.13|165.33|167.86|165.06|0
1640902500000|2021-12-30 22:15:00|168.03|165.23|167.93|165.13|168.14|165.34|167.79|164.99|0
1640902800000|2021-12-30 22:20:00|167.96|165.16|167.89|165.09|167.99|165.19|167.69|164.89|0
1640903100000|2021-12-30 22:25:00|167.82|165.02|167.79|164.99|167.87|165.07|167.79|164.99|0
1640903400000|2021-12-30 22:30:00|167.77|164.97|167.82|165.02|167.86|165.06|167.77|164.97|0
1640903700000|2021-12-30 22:35:00|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1640904000000|2021-12-30 22:40:00|167.77|164.97|167.77|164.97|167.77|164.97|167.77|164.97|0
1640904300000|2021-12-30 22:45:00|167.75|164.95|167.92|165.12|167.92|165.12|167.75|164.95|0
1640904600000|2021-12-30 22:50:00|167.9|165.1|167.92|165.12|167.92|165.12|167.9|165.1|0
1640904900000|2021-12-30 22:55:00|167.96|165.16|167.93|165.13|167.98|165.18|167.83|165.03|0
1640905200000|2021-12-30 23:00:00|168.55|165.75|168.89|166.09|169.28|166.48|168.55|165.75|0
1640905500000|2021-12-30 23:05:00|168.83|166.03|168.83|166.03|169.27|166.47|168.69|165.89|0
1640905800000|2021-12-30 23:10:00|168.88|166.08|168.78|165.98|168.98|166.18|168.78|165.98|0
1640906100000|2021-12-30 23:15:00|168.88|166.08|168.88|166.08|169.27|166.47|168.59|165.79|0
1640906400000|2021-12-30 23:20:00|168.93|166.13|168.78|165.98|168.93|166.13|168.49|165.69|0
1640906700000|2021-12-30 23:25:00|168.68|165.88|168.68|165.88|168.68|165.88|168.39|165.59|0
1640907000000|2021-12-30 23:30:00|168.59|165.79|168.29|165.49|168.68|165.88|167.81|165.01|0
1640907300000|2021-12-30 23:35:00|168.2|165.4|168.29|165.49|168.29|165.49|167.9|165.1|0
1640907600000|2021-12-30 23:40:00|168.39|165.59|168.34|165.54|168.39|165.59|168.29|165.49|0
1640907900000|2021-12-30 23:45:00|168.29|165.49|168.09|165.29|168.29|165.49|168|165.2|0
1640908200000|2021-12-30 23:50:00|168|165.2|167.9|165.1|168.09|165.29|167.61|164.81|0
1640908500000|2021-12-30 23:55:00|167.99|165.19|168.28|165.48|168.38|165.58|167.9|165.1|0
1640908800000|2021-12-31 00:00:00|168.33|165.53|168.23|165.43|168.48|165.68|168.09|165.29|0
1640909100000|2021-12-31 00:05:00|168.19|165.39|167.55|164.75|168.19|165.39|167.51|164.71|0
1640909400000|2021-12-31 00:10:00|167.51|164.71|167.55|164.75|167.89|165.09|167.5|164.7|0
1640909700000|2021-12-31 00:15:00|167.5|164.7|165.86|163.06|167.7|164.9|165.67|162.87|0
1640910000000|2021-12-31 00:20:00|165.96|163.16|163.76|160.96|165.96|163.16|163.76|160.96|0
1640910300000|2021-12-31 00:25:00|163.8|161|161.19|158.39|164.04|161.24|159.88|157.08|0
1640910600000|2021-12-31 00:30:00|161.29|158.49|160.44|157.64|161.38|158.58|160.44|157.64|0
1640910900000|2021-12-31 00:35:00|160.53|157.73|161.47|158.67|161.66|158.86|160.53|157.73|0
1640911200000|2021-12-31 00:40:00|161.52|158.72|161|158.2|161.52|158.72|160.91|158.11|0
1640911500000|2021-12-31 00:45:00|161.04|158.24|161.19|158.39|161.47|158.67|161.04|158.24|0
1640911800000|2021-12-31 00:50:00|161.23|158.43|161.75|158.95|161.85|159.05|161.19|158.39|0
1640912100000|2021-12-31 00:55:00|161.66|158.86|161.37|158.57|161.85|159.05|160.99|158.19|0
1640912400000|2021-12-31 01:00:00|161.94|159.14|162.51|159.71|162.55|159.75|161.66|158.86|0
1640912700000|2021-12-31 01:05:00|162.55|159.75|162.12|159.32|162.7|159.9|162.03|159.23|0
1640913000000|2021-12-31 01:10:00|162.17|159.37|162.03|159.23|162.31|159.51|161.74|158.94|0
1640913300000|2021-12-31 01:15:00|161.88|159.08|164.02|161.22|164.6|161.8|161.88|159.08|0
1640913600000|2021-12-31 01:20:00|164.16|161.36|165.36|162.56|165.94|163.14|163.83|161.03|0
1640913900000|2021-12-31 01:25:00|165.46|162.66|165.84|163.04|165.84|163.04|165.36|162.56|0
1640914200000|2021-12-31 01:30:00|165.94|163.14|164.78|161.98|166.13|163.33|164.73|161.93|0
1640914500000|2021-12-31 01:35:00|164.88|162.08|165.55|162.75|165.55|162.75|164.69|161.89|0
1640914800000|2021-12-31 01:40:00|165.45|162.65|166.22|163.42|166.22|163.42|165.07|162.27|0
1640915100000|2021-12-31 01:45:00|166.32|163.52|166.12|163.32|166.32|163.52|165.78|162.98|0
1640915400000|2021-12-31 01:50:00|166.22|163.42|166.02|163.22|166.79|163.99|165.64|162.84|0
1640915700000|2021-12-31 01:55:00|165.93|163.13|166.89|164.09|166.89|164.09|165.93|163.13|0
1640916000000|2021-12-31 02:00:00|166.7|163.9|166.31|163.51|166.89|164.09|166.02|163.22|0
1640916300000|2021-12-31 02:05:00|166.4|163.6|166.5|163.7|166.69|163.89|166.21|163.41|0
1640916600000|2021-12-31 02:10:00|166.55|163.75|165.73|162.93|166.55|163.75|165.73|162.93|0
1640916900000|2021-12-31 02:15:00|165.82|163.02|166.11|163.31|166.16|163.36|165.63|162.83|0
1640917200000|2021-12-31 02:20:00|165.92|163.12|165.05|162.25|166.01|163.21|164.77|161.97|0
1640917500000|2021-12-31 02:25:00|165.1|162.3|165.15|162.35|165.34|162.54|164.86|162.06|0
1640917800000|2021-12-31 02:30:00|165.05|162.25|164.38|161.58|165.05|162.25|164.09|161.29|0
1640918100000|2021-12-31 02:35:00|164.48|161.68|164.19|161.39|164.48|161.68|164|161.2|0
1640918400000|2021-12-31 02:40:00|164.09|161.29|164.09|161.29|164.19|161.39|163.71|160.91|0
1640918700000|2021-12-31 02:45:00|164.18|161.38|164.57|161.77|164.66|161.86|164.09|161.29|0
1640919000000|2021-12-31 02:50:00|164.61|161.81|164.66|161.86|164.76|161.96|164.47|161.67|0
1640919300000|2021-12-31 02:55:00|164.76|161.96|164.56|161.76|164.76|161.96|163.99|161.19|0
1640919600000|2021-12-31 03:00:00|164.47|161.67|164.61|161.81|164.66|161.86|163.99|161.19|0
1640919900000|2021-12-31 03:05:00|164.56|161.76|164.18|161.38|164.61|161.81|164.03|161.23|0
1640920200000|2021-12-31 03:10:00|164.08|161.28|162.94|160.14|164.08|161.28|162.46|159.66|0
1640920500000|2021-12-31 03:15:00|162.89|160.09|163.41|160.61|163.41|160.61|162.65|159.85|0
1640920800000|2021-12-31 03:20:00|163.32|160.52|162.74|159.94|163.41|160.61|162.65|159.85|0
1640921100000|2021-12-31 03:25:00|162.79|159.99|162.93|160.13|162.93|160.13|162.41|159.61|0
1640921400000|2021-12-31 03:30:00|163.03|160.23|163.17|160.37|163.5|160.7|162.74|159.94|0
1640921700000|2021-12-31 03:35:00|163.22|160.42|163.12|160.32|163.35|160.55|162.74|159.94|0
1640922000000|2021-12-31 03:40:00|163.02|160.22|162.83|160.03|163.12|160.32|162.74|159.94|0
1640922300000|2021-12-31 03:45:00|162.88|160.08|163.02|160.22|163.21|160.41|162.83|160.03|0
1640922600000|2021-12-31 03:50:00|162.97|160.17|163.3|160.5|163.59|160.79|162.92|160.12|0
1640922900000|2021-12-31 03:55:00|163.35|160.55|163.35|160.55|163.4|160.6|163.21|160.41|0
1640923200000|2021-12-31 04:00:00|163.49|160.69|164.01|161.21|164.16|161.36|163.35|160.55|0
1640923500000|2021-12-31 04:05:00|163.97|161.17|163.97|161.17|164.2|161.4|163.97|161.17|0
1640923800000|2021-12-31 04:10:00|163.87|161.07|163.96|161.16|164.16|161.36|163.77|160.97|0
1640924100000|2021-12-31 04:15:00|163.87|161.07|163.87|161.07|163.87|161.07|163.77|160.97|0
1640924400000|2021-12-31 04:20:00|163.96|161.16|163.87|161.07|163.96|161.16|163.77|160.97|0
1640924700000|2021-12-31 04:25:00|163.91|161.11|163.67|160.87|163.96|161.16|163.67|160.87|0
1640925000000|2021-12-31 04:30:00|163.62|160.82|164|161.2|164.05|161.25|163.62|160.82|0
1640925300000|2021-12-31 04:35:00|164.05|161.25|164.15|161.35|164.15|161.35|163.86|161.06|0
1640925600000|2021-12-31 04:40:00|164.24|161.44|164.14|161.34|164.24|161.44|163.95|161.15|0
1640925900000|2021-12-31 04:45:00|164.24|161.44|164.24|161.44|164.34|161.54|164.14|161.34|0
1640926200000|2021-12-31 04:50:00|164.33|161.53|164.24|161.44|164.43|161.63|164.14|161.34|0
1640926500000|2021-12-31 04:55:00|164.33|161.53|164.43|161.63|164.52|161.72|164.28|161.48|0
1640926800000|2021-12-31 05:00:00|164.38|161.58|164.14|161.34|164.43|161.63|163.95|161.15|0
1640927100000|2021-12-31 05:05:00|164.09|161.29|163.95|161.15|164.14|161.34|163.76|160.96|0
1640927400000|2021-12-31 05:10:00|164.04|161.24|164.42|161.62|164.42|161.62|164.04|161.24|0
1640927700000|2021-12-31 05:15:00|164.52|161.72|164.42|161.62|164.61|161.81|164.42|161.62|0
1640928000000|2021-12-31 05:20:00|164.37|161.57|164.23|161.43|164.42|161.62|164.23|161.43|0
1640928300000|2021-12-31 05:25:00|164.13|161.33|164.13|161.33|164.23|161.43|163.94|161.14|0
1640928600000|2021-12-31 05:30:00|164.23|161.43|165.66|162.86|165.95|163.15|164.23|161.43|0
1640928900000|2021-12-31 05:35:00|165.56|162.76|165.08|162.28|165.56|162.76|164.99|162.19|0
1640929200000|2021-12-31 05:40:00|164.99|162.19|164.99|162.19|165.08|162.28|164.89|162.09|0
1640929500000|2021-12-31 05:45:00|164.89|162.09|165.18|162.38|165.18|162.38|164.79|161.99|0
1640929800000|2021-12-31 05:50:00|165.13|162.33|165.56|162.76|165.56|162.76|165.13|162.33|0
1640930100000|2021-12-31 05:55:00|165.6|162.8|165.56|162.76|165.75|162.95|165.56|162.76|0
1640930400000|2021-12-31 06:00:00|165.65|162.85|165.55|162.75|166.04|163.24|165.31|162.51|0
1640930700000|2021-12-31 06:05:00|165.65|162.85|165.79|162.99|166.23|163.43|165.65|162.85|0
1640931000000|2021-12-31 06:10:00|165.84|163.04|165.55|162.75|165.84|163.04|165.46|162.66|0
1640931300000|2021-12-31 06:15:00|165.5|162.7|165.74|162.94|165.74|162.94|165.45|162.65|0
1640931600000|2021-12-31 06:20:00|165.84|163.04|165.21|162.41|165.88|163.08|164.92|162.12|0
1640931900000|2021-12-31 06:25:00|165.26|162.46|165.16|162.36|165.35|162.55|165.11|162.31|0
1640932200000|2021-12-31 06:30:00|165.26|162.46|164.97|162.17|165.26|162.46|164.97|162.17|0
1640932500000|2021-12-31 06:35:00|165.06|162.26|164.97|162.17|165.06|162.26|164.73|161.93|0
1640932800000|2021-12-31 06:40:00|165.06|162.26|165.16|162.36|165.25|162.45|165.06|162.26|0
1640933100000|2021-12-31 06:45:00|165.11|162.31|165.01|162.21|165.16|162.36|164.96|162.16|0
1640933400000|2021-12-31 06:50:00|165.06|162.26|165.01|162.21|165.06|162.26|164.91|162.11|0
1640933700000|2021-12-31 06:55:00|164.96|162.16|164.91|162.11|165.15|162.35|164.77|161.97|0
1640934000000|2021-12-31 07:00:00|164.96|162.16|165.44|162.64|165.53|162.73|164.91|162.11|0
1640934300000|2021-12-31 07:05:00|165.53|162.73|165.72|162.92|165.73|162.93|165.53|162.73|0
1640934600000|2021-12-31 07:10:00|165.77|162.97|166.01|163.21|166.01|163.21|165.72|162.92|0
1640934900000|2021-12-31 07:15:00|166.11|163.31|166.06|163.26|166.2|163.4|165.72|162.92|0
1640935200000|2021-12-31 07:20:00|166.01|163.21|165.82|163.02|166.11|163.31|165.82|163.02|0
1640935500000|2021-12-31 07:25:00|165.77|162.97|165.81|163.01|165.82|163.02|165.67|162.87|0
1640935800000|2021-12-31 07:30:00|165.72|162.92|165.81|163.01|165.91|163.11|165.67|162.87|0
1640936100000|2021-12-31 07:35:00|165.72|162.92|166|163.2|166.1|163.3|165.62|162.82|0
1640936400000|2021-12-31 07:40:00|165.95|163.15|166.1|163.3|166.1|163.3|165.91|163.11|0
1640936700000|2021-12-31 07:45:00|166|163.2|165.61|162.81|166.19|163.39|165.52|162.72|0
1640937000000|2021-12-31 07:50:00|165.71|162.91|165.23|162.43|165.9|163.1|165.13|162.33|0
1640937300000|2021-12-31 07:55:00|165.33|162.53|165.71|162.91|165.71|162.91|165.13|162.33|0
1640937600000|2021-12-31 08:00:00|165.8|163|166.28|163.48|166.48|163.68|165.71|162.91|0
1640937900000|2021-12-31 08:05:00|166.08|163.68|166.27|163.87|166.27|163.87|165.6|163.2|0
1640938200000|2021-12-31 08:10:00|166.47|164.07|167.04|164.64|167.14|164.74|166.47|164.07|0
1640938500000|2021-12-31 08:15:00|166.95|164.55|166.17|163.77|167.24|164.84|166.08|163.68|0
1640938800000|2021-12-31 08:20:00|166.27|163.87|166.17|163.77|166.46|164.06|166.08|163.68|0
1640939100000|2021-12-31 08:25:00|166.27|163.87|166.36|163.96|166.56|164.16|166.17|163.77|0
1640939400000|2021-12-31 08:30:00|166.31|163.91|166.29|163.89|166.85|164.45|162.99|160.59|0
1640939700000|2021-12-31 08:35:00|166.19|163.79|165.8|163.4|166.19|163.79|165.71|163.31|0
1640940000000|2021-12-31 08:40:00|165.71|163.31|166.09|163.69|166.19|163.79|165.51|163.11|0
1640940300000|2021-12-31 08:45:00|166.14|163.74|165.8|163.4|166.48|164.08|165.8|163.4|0
1640940600000|2021-12-31 08:50:00|165.9|163.5|165.7|163.3|165.9|163.5|165.7|163.3|0
1640940900000|2021-12-31 08:55:00|165.65|163.25|165.51|163.11|165.7|163.3|165.26|162.86|0
1640941200000|2021-12-31 09:00:00|165.41|163.01|165.41|163.01|165.51|163.11|165.22|162.82|0
1640941500000|2021-12-31 09:05:00|165.45|163.05|166.18|163.78|166.18|163.78|165.31|162.91|0
1640941800000|2021-12-31 09:10:00|166.08|163.68|165.98|163.58|166.18|163.78|165.98|163.58|0
1640942100000|2021-12-31 09:15:00|166.03|163.63|164.54|162.14|166.08|163.68|164.54|162.14|0
1640942400000|2021-12-31 09:20:00|164.49|162.09|164.35|161.95|164.73|162.33|164.06|161.66|0
1640942700000|2021-12-31 09:25:00|164.25|161.85|164.63|162.23|164.73|162.33|164.25|161.85|0
1640943000000|2021-12-31 09:30:00|164.54|162.14|164.63|162.23|164.82|162.42|164.53|162.13|0
1640943300000|2021-12-31 09:35:00|164.68|162.28|165.01|162.61|165.01|162.61|164.68|162.28|0
1640943600000|2021-12-31 09:40:00|165.11|162.71|165.15|162.75|165.3|162.9|165.01|162.61|0
1640943900000|2021-12-31 09:45:00|165.2|162.8|165.01|162.61|165.3|162.9|165.01|162.61|0
1640944200000|2021-12-31 09:50:00|165.1|162.7|165.2|162.8|165.39|162.99|165.1|162.7|0
1640944500000|2021-12-31 09:55:00|165.3|162.9|165.39|162.99|165.39|162.99|165.2|162.8|0
1640944800000|2021-12-31 10:00:00|165.49|163.09|165|162.6|165.49|163.09|165|162.6|0
1640945100000|2021-12-31 10:05:00|164.91|162.51|164.81|162.41|165.1|162.7|164.71|162.31|0
1640945400000|2021-12-31 10:10:00|164.91|162.51|164.81|162.41|164.91|162.51|164.71|162.31|0
1640945700000|2021-12-31 10:15:00|164.85|162.45|164.81|162.41|164.9|162.5|164.76|162.36|0
1640946000000|2021-12-31 10:20:00|164.76|162.36|164.61|162.21|164.81|162.41|164.52|162.12|0
1640946300000|2021-12-31 10:25:00|164.66|162.26|165|162.6|165|162.6|164.61|162.21|0
1640946600000|2021-12-31 10:30:00|165.09|162.69|165.09|162.69|165.28|162.88|164.99|162.59|0
1640946900000|2021-12-31 10:35:00|164.99|162.59|164.7|162.3|165.09|162.69|164.7|162.3|0
1640947200000|2021-12-31 10:40:00|164.61|162.21|164.13|161.73|164.61|162.21|163.75|161.35|0
1640947500000|2021-12-31 10:45:00|164.22|161.82|163.84|161.44|164.32|161.92|163.74|161.34|0
1640947800000|2021-12-31 10:50:00|163.93|161.53|163.93|161.53|164.03|161.63|163.65|161.25|0
1640948100000|2021-12-31 10:55:00|164.03|161.63|163.93|161.53|164.22|161.82|163.93|161.53|0
1640948400000|2021-12-31 11:00:00|164.12|161.72|163.64|161.24|164.17|161.77|163.64|161.24|0
1640948700000|2021-12-31 11:05:00|163.26|160.86|162.59|160.19|163.36|160.96|162.5|160.1|0
1640949000000|2021-12-31 11:10:00|162.54|160.14|163.07|160.67|163.07|160.67|162.54|160.14|0
1640949300000|2021-12-31 11:15:00|163.11|160.71|163.26|160.86|163.45|161.05|163.07|160.67|0
1640949600000|2021-12-31 11:20:00|163.35|160.95|163.44|161.04|165.07|162.67|163.25|160.85|0
1640949900000|2021-12-31 11:25:00|163.39|160.99|163.73|161.33|163.92|161.52|163.25|160.85|0
1640950200000|2021-12-31 11:30:00|163.63|161.23|163.25|160.85|163.63|161.23|163.2|160.8|0
1640950500000|2021-12-31 11:35:00|163.15|160.75|163.25|160.85|163.34|160.94|163.15|160.75|0
1640950800000|2021-12-31 11:40:00|163.34|160.94|163.25|160.85|163.68|161.28|163.2|160.8|0
1640951100000|2021-12-31 11:45:00|163.34|160.94|163.15|160.75|163.34|160.94|163.06|160.66|0
1640951400000|2021-12-31 11:50:00|163.24|160.84|162.67|160.27|163.24|160.84|162.29|159.89|0
1640951700000|2021-12-31 11:55:00|162.77|160.37|162.19|159.79|162.86|160.46|161.72|159.32|0
1640952000000|2021-12-31 12:00:00|162.29|159.89|161.43|159.03|162.29|159.89|161.43|159.03|0
1640952300000|2021-12-31 12:05:00|161.24|158.84|160.86|158.46|161.53|159.13|160.58|158.18|0
1640952600000|2021-12-31 12:10:00|160.96|158.56|161.69|159.29|164.1|161.7|159.54|157.14|0
1640952900000|2021-12-31 12:15:00|161.88|159.48|162.35|159.95|162.45|160.05|161.78|159.38|0
1640953200000|2021-12-31 12:20:00|162.26|159.86|163.02|160.62|163.02|160.62|162.16|159.76|0
1640953500000|2021-12-31 12:25:00|163.11|160.71|163.49|161.09|163.49|161.09|162.82|160.42|0
1640953800000|2021-12-31 12:30:00|163.54|161.14|163.59|161.19|163.78|161.38|163.35|160.95|0
1640954100000|2021-12-31 12:35:00|163.49|161.09|162.72|160.32|163.54|161.14|161.87|159.47|0
1640954400000|2021-12-31 12:40:00|162.68|160.28|163.87|161.47|163.97|161.57|162.68|160.28|0
1640954700000|2021-12-31 12:45:00|163.77|161.37|163.77|161.37|164.06|161.66|163.68|161.28|0
1640955000000|2021-12-31 12:50:00|163.82|161.42|164.06|161.66|164.06|161.66|163.68|161.28|0
1640955300000|2021-12-31 12:55:00|163.96|161.56|163.77|161.37|164.25|161.85|163.67|161.27|0
1640955600000|2021-12-31 13:00:00|163.87|161.47|163.48|161.08|163.87|161.47|163.19|160.79|0
1640955900000|2021-12-31 13:05:00|163.39|160.99|164.94|162.54|165.23|162.83|163.39|160.99|0
1640956200000|2021-12-31 13:10:00|165.04|162.64|164.85|162.45|165.42|163.02|164.85|162.45|0
1640956500000|2021-12-31 13:15:00|164.89|162.49|165.13|162.73|165.32|162.92|164.75|162.35|0
1640956800000|2021-12-31 13:20:00|165.23|162.83|165.13|162.73|165.23|162.83|164.84|162.44|0
1640957100000|2021-12-31 13:25:00|165.18|162.78|165.22|162.82|165.32|162.92|165.13|162.73|0
1640957400000|2021-12-31 13:30:00|165.17|162.77|165.03|162.63|165.32|162.92|165.03|162.63|0
1640957700000|2021-12-31 13:35:00|165.13|162.73|165.8|163.4|166.28|163.88|164.84|162.44|0
1640958000000|2021-12-31 13:40:00|165.84|163.44|165.99|163.59|166.08|163.68|165.51|163.11|0
1640958300000|2021-12-31 13:45:00|165.89|163.49|165.51|163.11|165.99|163.59|165.31|162.91|0
1640958600000|2021-12-31 13:50:00|165.31|162.91|165.89|163.49|165.98|163.58|164.83|162.43|0
1640958900000|2021-12-31 13:55:00|165.79|163.39|165.21|162.81|165.98|163.58|165.16|162.76|0
1640959200000|2021-12-31 14:00:00|165.31|162.91|165.5|163.1|165.89|163.49|165.12|162.72|0
1640959500000|2021-12-31 14:05:00|165.6|163.2|165.88|163.48|166.08|163.68|165.6|163.2|0
1640959800000|2021-12-31 14:10:00|165.98|163.58|165.59|163.19|165.98|163.58|165.5|163.1|0
1640960100000|2021-12-31 14:15:00|165.69|163.29|165.11|162.71|165.88|163.48|164.82|162.42|0
1640960400000|2021-12-31 14:20:00|165.3|162.9|165.21|162.81|165.59|163.19|165.01|162.61|0
1640960700000|2021-12-31 14:25:00|165.11|162.71|164.92|162.52|165.3|162.9|164.92|162.52|0
1640961000000|2021-12-31 14:30:00|165.01|162.61|170.85|168.45|170.85|168.45|164.72|162.32|0
1640961300000|2021-12-31 14:35:00|170.75|168.35|170.65|168.25|171.14|168.74|169.87|167.47|0
1640961600000|2021-12-31 14:40:00|170.75|168.35|168.02|165.62|171.43|169.03|168.02|165.62|0
1640961900000|2021-12-31 14:45:00|168.22|165.82|167.25|164.85|169.09|166.69|166.58|164.18|0
1640962200000|2021-12-31 14:50:00|167.15|164.75|168.8|166.4|168.89|166.49|166.86|164.46|0
1640962500000|2021-12-31 14:55:00|168.89|166.49|167.05|164.65|169.77|167.37|166|163.6|0
1640962800000|2021-12-31 15:00:00|166.86|164.46|166.09|163.69|167.49|165.09|163.8|161.4|0
1640963100000|2021-12-31 15:05:00|165.99|163.59|166.1|163.7|168.6|166.2|165.8|163.4|0
1640963400000|2021-12-31 15:10:00|166.19|163.79|166.99|164.59|166.99|164.59|165.13|162.73|0
1640963700000|2021-12-31 15:15:00|166.89|164.49|168.63|166.23|169.02|166.62|166.7|164.3|0
1640964000000|2021-12-31 15:20:00|168.34|165.94|166.79|164.39|168.34|165.94|166.6|164.2|0
1640964300000|2021-12-31 15:25:00|166.7|164.3|167.95|165.55|168.24|165.84|166.6|164.2|0
1640964600000|2021-12-31 15:30:00|168.14|165.74|164.2|161.8|168.14|165.74|164.11|161.71|0
1640964900000|2021-12-31 15:35:00|164.3|161.9|164.2|161.8|165.07|162.67|163.44|161.04|0
1640965200000|2021-12-31 15:40:00|164.06|161.66|165.89|163.49|165.89|163.49|161.79|159.39|0
1640965500000|2021-12-31 15:45:00|166.08|163.68|165.6|163.2|166.27|163.87|165.12|162.72|0
1640965800000|2021-12-31 15:50:00|165.7|163.3|166.65|164.25|166.85|164.45|164.64|162.24|0
1640966100000|2021-12-31 15:55:00|166.56|164.16|166.99|164.59|167.33|164.93|166.46|164.06|0
1640966400000|2021-12-31 16:00:00|167.13|164.73|166.36|163.96|167.81|165.41|165.69|163.29|0
1640966700000|2021-12-31 16:05:00|166.27|163.87|166.17|163.77|166.46|164.06|165.5|163.1|0
1640967000000|2021-12-31 16:10:00|166.07|163.67|166.46|164.06|167.47|165.07|165.78|163.38|0
1640967300000|2021-12-31 16:15:00|166.36|163.96|167.32|164.92|167.71|165.31|166.17|163.77|0
1640967600000|2021-12-31 16:20:00|167.22|164.82|167.42|165.02|167.71|165.31|167.22|164.82|0
1640967900000|2021-12-31 16:25:00|167.32|164.92|167.51|165.11|167.7|165.3|167.32|164.92|0
1640968200000|2021-12-31 16:30:00|167.41|165.01|166.83|164.43|167.7|165.3|166.64|164.24|0
1640968500000|2021-12-31 16:35:00|166.93|164.53|166.64|164.24|166.93|164.53|166.16|163.76|0
1640968800000|2021-12-31 16:40:00|166.74|164.34|167.12|164.72|167.22|164.82|166.54|164.14|0
1640969100000|2021-12-31 16:45:00|167.22|164.82|166.83|164.43|167.5|165.1|166.54|164.14|0
1640969400000|2021-12-31 16:50:00|166.73|164.33|165.96|163.56|166.73|164.33|165.19|162.79|0
1640969700000|2021-12-31 16:55:00|165.87|163.47|165.29|162.89|166.44|164.04|165.19|162.79|0
1640970000000|2021-12-31 17:00:00|165.38|162.98|166.15|163.75|166.34|163.94|164.43|162.03|0
1640970300000|2021-12-31 17:05:00|166.05|163.65|165.86|163.46|166.53|164.13|165.86|163.46|0
1640970600000|2021-12-31 17:10:00|165.96|163.56|165.48|163.08|166.24|163.84|165.09|162.69|0
1640970900000|2021-12-31 17:15:00|165.38|162.98|164.23|161.83|165.38|162.98|163.95|161.55|0
1640971200000|2021-12-31 17:20:00|164.14|161.74|164.99|162.59|165.18|162.78|163.94|161.54|0
1640971500000|2021-12-31 17:25:00|164.9|162.5|164.7|162.3|165.57|163.17|164.7|162.3|0
1640971800000|2021-12-31 17:30:00|164.8|162.4|164.61|162.21|164.99|162.59|164.42|162.02|0
1640972100000|2021-12-31 17:35:00|164.7|162.3|166.62|164.22|166.62|164.22|164.61|162.21|0
1640972400000|2021-12-31 17:40:00|166.52|164.12|166.62|164.22|166.81|164.41|166.52|164.12|0
1640972700000|2021-12-31 17:45:00|166.71|164.31|165.94|163.54|166.71|164.31|165.85|163.45|0
1640973000000|2021-12-31 17:50:00|166.04|163.64|166.71|164.31|166.81|164.41|166.04|163.64|0
1640973300000|2021-12-31 17:55:00|166.61|164.21|166.47|164.07|169.64|167.24|166.38|163.98|0
1640973600000|2021-12-31 18:00:00|166.67|164.27|166.76|164.36|166.96|164.56|166.18|163.78|0
1640973900000|2021-12-31 18:05:00|166.86|164.46|166.76|164.36|167.34|164.94|166.57|164.17|0
1640974200000|2021-12-31 18:10:00|166.66|164.26|166.66|164.26|167.05|164.65|166.57|164.17|0
1640974500000|2021-12-31 18:15:00|166.57|164.17|166.37|163.97|166.95|164.55|166.18|163.78|0
1640974800000|2021-12-31 18:20:00|166.27|163.87|166.66|164.26|167.14|164.74|166.18|163.78|0
1640975100000|2021-12-31 18:25:00|166.56|164.16|167.14|164.74|167.24|164.84|166.47|164.07|0
1640975400000|2021-12-31 18:30:00|167.24|164.84|167.62|165.22|167.82|165.42|166.27|163.87|0
1640975700000|2021-12-31 18:35:00|167.53|165.13|166.75|164.35|167.82|165.42|166.75|164.35|0
1640976000000|2021-12-31 18:40:00|166.85|164.45|165.88|163.48|166.85|164.45|165.88|163.48|0
1640976300000|2021-12-31 18:45:00|165.78|163.38|165.97|163.57|166.17|163.77|165.59|163.19|0
1640976600000|2021-12-31 18:50:00|165.88|163.48|166.46|164.06|166.46|164.06|165.69|163.29|0
1640976900000|2021-12-31 18:55:00|166.36|163.96|167.23|164.83|167.23|164.83|166.36|163.96|0
1640977200000|2021-12-31 19:00:00|167.32|164.92|167.61|165.21|167.91|165.51|166.94|164.54|0
1640977500000|2021-12-31 19:05:00|167.71|165.31|167.52|165.12|168.59|166.19|167.47|165.07|0
1640977800000|2021-12-31 19:10:00|167.42|165.02|167.03|164.63|167.71|165.31|166.84|164.44|0
1640978100000|2021-12-31 19:15:00|166.93|164.53|165.87|163.47|167.03|164.63|165.68|163.28|0
1640978400000|2021-12-31 19:20:00|165.77|163.37|165.58|163.18|166.25|163.85|165.48|163.08|0
1640978700000|2021-12-31 19:25:00|165.67|163.27|166.25|163.85|166.54|164.14|165.48|163.08|0
1640979000000|2021-12-31 19:30:00|166.2|163.8|166.64|164.24|167.22|164.82|166.2|163.8|0
1640979300000|2021-12-31 19:35:00|166.54|164.14|167.02|164.62|167.02|164.62|166.25|163.85|0
1640979600000|2021-12-31 19:40:00|166.92|164.52|166.83|164.43|167.21|164.81|166.63|164.23|0
1640979900000|2021-12-31 19:45:00|166.73|164.33|164.81|162.41|166.83|164.43|164.52|162.12|0
1640980200000|2021-12-31 19:50:00|164.9|162.5|164.33|161.93|165.1|162.7|164.33|161.93|0
1640980500000|2021-12-31 19:55:00|164.42|162.02|164.23|161.83|164.61|162.21|163.56|161.16|0
1640980800000|2021-12-31 20:00:00|164.13|161.73|165.38|162.98|166.06|163.66|164.13|161.73|0
1640981100000|2021-12-31 20:05:00|165.29|162.89|165.19|162.79|165.48|163.08|164.71|162.31|0
1640981400000|2021-12-31 20:10:00|165.28|162.88|164.41|162.01|165.67|163.27|164.32|161.92|0
1640981700000|2021-12-31 20:15:00|164.32|161.92|165.38|162.98|165.38|162.98|164.03|161.63|0
1640982000000|2021-12-31 20:20:00|165.28|162.88|165.18|162.78|165.28|162.88|164.41|162.01|0
1640982300000|2021-12-31 20:25:00|165.09|162.69|166.24|163.84|166.63|164.23|164.99|162.59|0
1640982600000|2021-12-31 20:30:00|166.34|163.94|164.79|162.39|166.83|164.43|164.6|162.2|0
1640982900000|2021-12-31 20:35:00|164.94|162.54|165.18|162.78|165.18|162.78|164.5|162.1|0
1640983200000|2021-12-31 20:40:00|165.27|162.87|166.24|163.84|166.34|163.94|165.08|162.68|0
1640983500000|2021-12-31 20:45:00|166.14|163.74|165.37|162.97|167.21|164.81|165.37|162.97|0
1640983800000|2021-12-31 20:50:00|165.32|162.92|160.77|158.37|165.32|162.92|160.68|158.28|0
1640984100000|2021-12-31 20:55:00|160.68|158.28|159.73|157.33|161.44|159.04|159.73|157.33|0
1640984400000|2021-12-31 21:00:00|160.02|157.62|161.82|159.42|162.87|160.47|160.02|157.62|0
1640984700000|2021-12-31 21:05:00|161.72|159.32|161.62|159.22|162.01|159.61|161.34|158.94|0
1640985000000|2021-12-31 21:10:00|161.72|159.32|162.19|159.79|162.29|159.89|161.34|158.94|0
1641197100000|2022-01-03 08:05:00|165.9|163.5|165.51|163.11|166.29|163.89|165.51|163.11|0
1641197400000|2022-01-03 08:10:00|165.61|163.21|166|163.6|166|163.6|165.42|163.02|0
1641197700000|2022-01-03 08:15:00|166.04|163.64|166|163.6|166.68|164.28|166|163.6|0
1641198000000|2022-01-03 08:20:00|166.19|163.79|166.29|163.89|166.48|164.08|166|163.6|0
1641198300000|2022-01-03 08:25:00|166.19|163.79|166.48|164.08|166.48|164.08|166.09|163.69|0
1641198600000|2022-01-03 08:30:00|166.58|164.18|166.19|163.79|166.58|164.18|166.09|163.69|0
1641198900000|2022-01-03 08:35:00|166.23|163.83|166.57|164.17|166.77|164.37|166.19|163.79|0
1641199200000|2022-01-03 08:40:00|166.52|164.12|166.28|163.88|166.67|164.27|166.18|163.78|0
1641199500000|2022-01-03 08:45:00|166.38|163.98|165.89|163.49|166.47|164.07|165.89|163.49|0
1641199800000|2022-01-03 08:50:00|165.99|163.59|165.31|162.91|165.99|163.59|165.21|162.81|0
1641200100000|2022-01-03 08:55:00|165.26|162.86|165.3|162.9|165.6|163.2|165.06|162.66|0
1641200400000|2022-01-03 09:00:00|165.4|163|165.11|162.71|165.79|163.39|164.92|162.52|0
1641200700000|2022-01-03 09:05:00|165.16|162.76|164.82|162.42|165.16|162.76|164.43|162.03|0
1641201000000|2022-01-03 09:10:00|164.72|162.32|166.07|163.67|166.17|163.77|164.72|162.32|0
1641201300000|2022-01-03 09:15:00|166.12|163.72|165.25|162.85|166.17|163.77|165.1|162.7|0
1641201600000|2022-01-03 09:20:00|165.3|162.9|166.07|163.67|166.07|163.67|165.3|162.9|0
1641201900000|2022-01-03 09:25:00|165.97|163.57|165.97|163.57|166.31|163.91|165.68|163.28|0
1641202200000|2022-01-03 09:30:00|166.07|163.67|166.21|163.81|166.26|163.86|165.68|163.28|0
1641202500000|2022-01-03 09:35:00|166.17|163.77|166.02|163.62|166.36|163.96|165.87|163.47|0
1641202800000|2022-01-03 09:40:00|165.87|163.47|166.01|163.61|166.16|163.76|165.68|163.28|0
1641203100000|2022-01-03 09:45:00|166.11|163.71|166.65|164.25|166.65|164.25|165.87|163.47|0
1641203400000|2022-01-03 09:50:00|166.55|164.15|167.13|164.73|167.43|165.03|166.55|164.15|0
1641203700000|2022-01-03 09:55:00|167.18|164.78|167.72|165.32|167.81|165.41|167.03|164.63|0
1641204000000|2022-01-03 10:00:00|167.81|165.41|167.42|165.02|167.81|165.41|167.27|164.87|0
1641204300000|2022-01-03 10:05:00|167.47|165.07|167.66|165.26|167.71|165.31|167.42|165.02|0
1641204600000|2022-01-03 10:10:00|167.61|165.21|168.3|165.9|168.3|165.9|167.61|165.21|0
1641204900000|2022-01-03 10:15:00|168.4|166|168.3|165.9|168.69|166.29|168.2|165.8|0
1641205200000|2022-01-03 10:20:00|168.39|165.99|168.83|166.43|169.28|166.88|168.39|165.99|0
1641205500000|2022-01-03 10:25:00|168.93|166.53|169.47|167.07|169.47|167.07|168.88|166.48|0
1641205800000|2022-01-03 10:30:00|169.37|166.97|169.17|166.77|169.42|167.02|168.98|166.58|0
1641206100000|2022-01-03 10:35:00|169.27|166.87|169.37|166.97|169.57|167.17|169.08|166.68|0
1641206400000|2022-01-03 10:40:00|169.27|166.87|169.37|166.97|169.37|166.97|169.07|166.67|0
1641206700000|2022-01-03 10:45:00|169.32|166.92|169.32|166.92|169.37|166.97|169.27|166.87|0
1641207000000|2022-01-03 10:50:00|169.37|166.97|169.36|166.96|169.46|167.06|169.07|166.67|0
1641207300000|2022-01-03 10:55:00|169.46|167.06|169.66|167.26|169.76|167.36|169.36|166.96|0
1641207600000|2022-01-03 11:00:00|169.76|167.36|170.45|168.05|170.59|168.19|169.76|167.36|0
1641207900000|2022-01-03 11:05:00|170.54|168.14|170.54|168.14|170.84|168.44|170.44|168.04|0
1641208200000|2022-01-03 11:10:00|170.64|168.24|170.44|168.04|170.94|168.54|170.44|168.04|0
1641208500000|2022-01-03 11:15:00|170.54|168.14|170.74|168.34|170.74|168.34|170.44|168.04|0
1641208800000|2022-01-03 11:20:00|170.84|168.44|170.93|168.53|171.03|168.63|170.83|168.43|0
1641209100000|2022-01-03 11:25:00|171.03|168.63|170.44|168.04|171.13|168.73|170.14|167.74|0
1641209400000|2022-01-03 11:30:00|170.48|168.08|170.73|168.33|170.88|168.48|170.44|168.04|0
1641209700000|2022-01-03 11:35:00|170.68|168.28|170.93|168.53|171.03|168.63|170.43|168.03|0
1641210000000|2022-01-03 11:40:00|170.83|168.43|170.58|168.18|170.83|168.43|170.43|168.03|0
1641210300000|2022-01-03 11:45:00|170.53|168.13|170.53|168.13|170.63|168.23|170.33|167.93|0
1641210600000|2022-01-03 11:50:00|170.43|168.03|170.63|168.23|170.82|168.42|170.43|168.03|0
1641210900000|2022-01-03 11:55:00|170.67|168.27|170.92|168.52|171.02|168.62|170.63|168.23|0
1641211200000|2022-01-03 12:00:00|170.82|168.42|170.42|168.02|170.82|168.42|170.33|167.93|0
1641211500000|2022-01-03 12:05:00|170.23|167.83|169.63|167.23|170.37|167.97|169.63|167.23|0
1641211800000|2022-01-03 12:10:00|169.73|167.33|169.98|167.58|170.22|167.82|169.63|167.23|0
1641212100000|2022-01-03 12:15:00|169.93|167.53|170.22|167.82|170.32|167.92|169.93|167.53|0
1641212400000|2022-01-03 12:20:00|170.12|167.72|169.63|167.23|170.32|167.92|169.63|167.23|0
1641212700000|2022-01-03 12:25:00|169.68|167.28|169.73|167.33|170.12|167.72|169.43|167.03|0
1641213000000|2022-01-03 12:30:00|169.63|167.23|169.43|167.03|169.63|167.23|168.94|166.54|0
1641213300000|2022-01-03 12:35:00|169.38|166.98|169.53|167.13|169.53|167.13|169.13|166.73|0
1641213600000|2022-01-03 12:40:00|169.43|167.03|169.13|166.73|169.72|167.32|169.13|166.73|0
1641213900000|2022-01-03 12:45:00|169.23|166.83|168.93|166.53|169.23|166.83|168.25|165.85|0
1641214200000|2022-01-03 12:50:00|168.83|166.43|168.93|166.53|169.23|166.83|168.83|166.43|0
1641214500000|2022-01-03 12:55:00|168.73|166.33|168.44|166.04|168.83|166.43|168.34|165.94|0
1641214800000|2022-01-03 13:00:00|168.24|165.84|168.73|166.33|168.73|166.33|168.24|165.84|0
1641215100000|2022-01-03 13:05:00|168.63|166.23|168.53|166.13|168.73|166.33|168.14|165.74|0
1641215400000|2022-01-03 13:10:00|168.63|166.23|168.43|166.03|168.63|166.23|168.34|165.94|0
1641215700000|2022-01-03 13:15:00|168.34|165.94|167.4|165|169.71|167.31|167.21|164.81|0
1641216000000|2022-01-03 13:20:00|167.3|164.9|167.59|165.19|167.59|165.19|167.2|164.8|0
1641216300000|2022-01-03 13:25:00|167.69|165.29|167.79|165.39|167.89|165.49|167.3|164.9|0
1641216600000|2022-01-03 13:30:00|167.69|165.29|167|164.6|167.98|165.58|166.81|164.41|0
1641216900000|2022-01-03 13:35:00|166.95|164.55|167|164.6|167.4|165|166.91|164.51|0
1641217200000|2022-01-03 13:40:00|166.91|164.51|166.71|164.31|167.1|164.7|166.42|164.02|0
1641217500000|2022-01-03 13:45:00|166.61|164.21|167.29|164.89|167.29|164.89|166.61|164.21|0
1641217800000|2022-01-03 13:50:00|167.2|164.8|167|164.6|167.39|164.99|166.8|164.4|0
1641218100000|2022-01-03 13:55:00|167.04|164.64|164.08|161.68|167.1|164.7|164.08|161.68|0
1641218400000|2022-01-03 14:00:00|164.28|161.88|163.89|161.49|164.57|162.17|163.21|160.81|0
1641218700000|2022-01-03 14:05:00|163.99|161.59|164.37|161.97|164.37|161.97|163.02|160.62|0
1641219000000|2022-01-03 14:10:00|164.47|162.07|164.85|162.45|164.85|162.45|163.89|161.49|0
1641219300000|2022-01-03 14:15:00|164.76|162.36|165.14|162.74|165.34|162.94|164.08|161.68|0
1641219600000|2022-01-03 14:20:00|165.09|162.69|164.75|162.35|165.09|162.69|164.36|161.96|0
1641219900000|2022-01-03 14:25:00|164.65|162.25|163.21|160.81|164.85|162.45|163.01|160.61|0
1641220200000|2022-01-03 14:30:00|163.3|160.9|166.2|163.8|166.4|164|163.11|160.71|0
1641220500000|2022-01-03 14:35:00|166.01|163.61|166.5|164.1|168.45|166.05|165.43|163.03|0
1641220800000|2022-01-03 14:40:00|167.08|164.68|165.96|163.56|167.28|164.88|165.72|163.32|0
1641221100000|2022-01-03 14:45:00|166.3|163.9|159.4|157|166.4|164|152.72|150.32|0
1641221400000|2022-01-03 14:50:00|158.17|155.77|156.94|154.54|160.2|157.8|154.44|152.04|0
1641221700000|2022-01-03 14:55:00|157.23|154.83|158.39|155.99|159.11|156.71|155.35|152.95|0
1641222000000|2022-01-03 15:00:00|158.67|156.27|159.52|157.12|161.37|158.97|158.01|155.61|0
1641222300000|2022-01-03 15:05:00|159.14|156.74|159.52|157.12|160.56|158.16|158.57|156.17|0
1641222600000|2022-01-03 15:10:00|159.61|157.21|162.66|160.26|163.14|160.74|159.61|157.21|0
1641222900000|2022-01-03 15:15:00|162.75|160.35|163.14|160.74|164.1|161.7|161.89|159.49|0
1641223200000|2022-01-03 15:20:00|162.75|160.35|163.23|160.83|163.23|160.83|160.84|158.44|0
1641223500000|2022-01-03 15:25:00|163.33|160.93|165.25|162.85|165.25|162.85|162.75|160.35|0
1641223800000|2022-01-03 15:30:00|165.35|162.95|162.56|160.16|165.45|163.05|161.03|158.63|0
1641224100000|2022-01-03 15:35:00|162.65|160.25|160.27|157.87|163.13|160.73|159.7|157.3|0
1641224400000|2022-01-03 15:40:00|160.22|157.82|159.8|157.4|161.47|159.07|159.42|157.02|0
1641224700000|2022-01-03 15:45:00|159.7|157.3|161.23|158.83|161.61|159.21|159.32|156.92|0
1641225000000|2022-01-03 15:50:00|161.32|158.92|162.17|159.77|162.17|159.77|160.08|157.68|0
1641225300000|2022-01-03 15:55:00|162.36|159.96|162.36|159.96|162.75|160.35|161.31|158.91|0
1641225600000|2022-01-03 16:00:00|162.27|159.87|161.69|159.29|162.65|160.25|160.93|158.53|0
1641225900000|2022-01-03 16:05:00|161.59|159.19|160.35|157.95|162.26|159.86|159.88|157.48|0
1641226200000|2022-01-03 16:10:00|160.26|157.86|158.83|156.43|160.45|158.05|158.64|156.24|0
1641226500000|2022-01-03 16:15:00|158.93|156.53|158.93|156.53|159.5|157.1|158.17|155.77|0
1641226800000|2022-01-03 16:20:00|158.83|156.43|159.87|157.47|160.16|157.76|158.17|155.77|0
1641227100000|2022-01-03 16:25:00|159.68|157.28|159.87|157.47|160.06|157.66|158.92|156.52|0
1641227400000|2022-01-03 16:30:00|159.59|157.19|158.54|156.14|159.68|157.28|158.35|155.95|0
1641227700000|2022-01-03 16:35:00|158.64|156.24|156.19|153.79|158.83|156.43|155.82|153.42|0
1641228000000|2022-01-03 16:40:00|156.29|153.89|159.11|156.71|159.11|156.71|156.29|153.89|0
1641228300000|2022-01-03 16:45:00|159.01|156.61|159.58|157.18|160.91|158.51|158.63|156.23|0
1641228600000|2022-01-03 16:50:00|159.67|157.27|159.24|156.84|160.05|157.65|158.16|155.76|0
1641228900000|2022-01-03 16:55:00|159.29|156.89|159.29|156.89|159.86|157.46|158.63|156.23|0
1641229200000|2022-01-03 17:00:00|159.2|156.8|159.29|156.89|159.48|157.08|157.97|155.57|0
1641229500000|2022-01-03 17:05:00|159.19|156.79|159.67|157.27|159.95|157.55|158.34|155.94|0
1641229800000|2022-01-03 17:10:00|159.76|157.36|160.05|157.65|160.05|157.65|158.62|156.22|0
1641230100000|2022-01-03 17:15:00|159.95|157.55|160.04|157.64|160.24|157.84|159.38|156.98|0
1641230400000|2022-01-03 17:20:00|160.14|157.74|161.28|158.88|161.57|159.17|160.14|157.74|0
1641230700000|2022-01-03 17:25:00|161.23|158.83|161.28|158.88|161.37|158.97|160.71|158.31|0
1641231000000|2022-01-03 17:30:00|161.37|158.97|160.8|158.4|161.37|158.97|160.52|158.12|0
1641231300000|2022-01-03 17:35:00|160.9|158.5|160.42|158.02|161.09|158.69|160.13|157.73|0
1641231600000|2022-01-03 17:40:00|160.32|157.92|160.23|157.83|160.61|158.21|159.56|157.16|0
1641231900000|2022-01-03 17:45:00|160.42|158.02|160.7|158.3|160.89|158.49|160.41|158.01|0
1641232200000|2022-01-03 17:50:00|160.79|158.39|159.84|157.44|161.27|158.87|159.84|157.44|0
1641232500000|2022-01-03 17:55:00|159.94|157.54|159.94|157.54|160.32|157.92|159.75|157.35|0
1641232800000|2022-01-03 18:00:00|160.03|157.63|160.12|157.72|160.22|157.82|159.27|156.87|0
1641233100000|2022-01-03 18:05:00|160.22|157.82|159.46|157.06|160.22|157.82|159.36|156.96|0
1641233400000|2022-01-03 18:10:00|159.36|156.96|161.26|158.86|161.93|159.53|158.98|156.58|0
1641233700000|2022-01-03 18:15:00|161.17|158.77|161.36|158.96|161.84|159.44|160.88|158.48|0
1641234000000|2022-01-03 18:20:00|161.45|159.05|161.55|159.15|162.03|159.63|161.45|159.05|0
1641234300000|2022-01-03 18:25:00|161.64|159.24|161.74|159.34|162.22|159.82|161.55|159.15|0
1641234600000|2022-01-03 18:30:00|161.93|159.53|161.35|158.95|162.22|159.82|161.07|158.67|0
1641234900000|2022-01-03 18:35:00|161.45|159.05|161.45|159.05|161.73|159.33|161.26|158.86|0
1641235200000|2022-01-03 18:40:00|161.35|158.95|162.98|160.58|163.07|160.67|161.16|158.76|0
1641235500000|2022-01-03 18:45:00|163.07|160.67|162.98|160.58|163.07|160.67|162.3|159.9|0
1641235800000|2022-01-03 18:50:00|163.07|160.67|164.03|161.63|164.03|161.63|162.98|160.58|0
1641236100000|2022-01-03 18:55:00|164.13|161.73|164.32|161.92|164.42|162.02|163.74|161.34|0
1641236400000|2022-01-03 19:00:00|164.23|161.83|164.22|161.82|164.81|162.41|163.84|161.44|0
1641236700000|2022-01-03 19:05:00|164.13|161.73|165.29|162.89|165.58|163.18|163.84|161.44|0
1641237000000|2022-01-03 19:10:00|165.19|162.79|165|162.6|165.38|162.98|164.8|162.4|0
1641237300000|2022-01-03 19:15:00|164.9|162.5|164.99|162.59|165.48|163.08|164.51|162.11|0
1641237600000|2022-01-03 19:20:00|165.09|162.69|164.87|162.47|167.45|165.05|164.61|162.21|0
1641237900000|2022-01-03 19:25:00|164.96|162.56|165.64|163.24|165.64|163.24|164.77|162.37|0
1641238200000|2022-01-03 19:30:00|165.54|163.14|165.15|162.75|166.03|163.63|165.15|162.75|0
1641238500000|2022-01-03 19:35:00|165.25|162.85|166.12|163.72|166.12|163.72|165.06|162.66|0
1641238800000|2022-01-03 19:40:00|166.41|164.01|168.27|165.87|168.47|166.07|166.41|164.01|0
1641239100000|2022-01-03 19:45:00|168.17|165.77|167.78|165.38|168.56|166.16|167.48|165.08|0
1641239400000|2022-01-03 19:50:00|167.88|165.48|167.48|165.08|168.17|165.77|167.29|164.89|0
1641239700000|2022-01-03 19:55:00|167.39|164.99|166.8|164.4|167.39|164.99|166.6|164.2|0
1641240000000|2022-01-03 20:00:00|166.7|164.3|167.09|164.69|167.38|164.98|166.02|163.62|0
1641240300000|2022-01-03 20:05:00|166.99|164.59|167.09|164.69|167.28|164.88|166.41|164.01|0
1641240600000|2022-01-03 20:10:00|166.99|164.59|167.38|164.98|167.77|165.37|166.99|164.59|0
1641240900000|2022-01-03 20:15:00|167.48|165.08|167.28|164.88|167.77|165.37|166.79|164.39|0
1641241200000|2022-01-03 20:20:00|167.47|165.07|167.08|164.68|167.96|165.56|166.98|164.58|0
1641241500000|2022-01-03 20:25:00|167.18|164.78|167.37|164.97|167.77|165.37|166.98|164.58|0
1641241800000|2022-01-03 20:30:00|167.47|165.07|167.86|165.46|167.96|165.56|166.98|164.58|0
1641242100000|2022-01-03 20:35:00|167.96|165.56|167.47|165.07|168.74|166.34|167.08|164.68|0
1641242400000|2022-01-03 20:40:00|167.37|164.97|165.62|163.22|167.57|165.17|164.55|162.15|0
1641242700000|2022-01-03 20:45:00|165.52|163.12|168.54|166.14|168.54|166.14|165.32|162.92|0
1641243000000|2022-01-03 20:50:00|167.66|165.26|167.76|165.36|168.64|166.24|166.39|163.99|0
1641243300000|2022-01-03 20:55:00|167.85|165.45|168.64|166.24|168.83|166.43|166.49|164.09|0
1641243600000|2022-01-03 21:00:00|168.93|166.53|168.93|166.53|168.93|166.53|168.15|165.75|0
1641243900000|2022-01-03 21:05:00|169.03|166.63|168.55|166.15|170.19|167.79|168.44|166.04|0
1641244200000|2022-01-03 21:10:00|168.45|166.05|167.96|165.56|168.65|166.25|167.76|165.36|0
1641244500000|2022-01-03 21:15:00|168.26|165.46|168.94|166.14|168.94|166.14|168.26|165.46|0
1641244800000|2022-01-03 21:20:00|169.04|166.24|169.04|166.24|169.34|166.54|168.94|166.14|0
1641245100000|2022-01-03 21:25:00|168.94|166.14|168.74|165.94|169.24|166.44|168.65|165.85|0
1641245400000|2022-01-03 21:30:00|168.84|166.04|168.84|166.04|168.94|166.14|168.74|165.94|0
1641245700000|2022-01-03 21:35:00|168.74|165.94|169.23|166.43|169.33|166.53|168.74|165.94|0
1641246000000|2022-01-03 21:40:00|169.13|166.33|168.74|165.94|169.18|166.38|168.64|165.84|0
1641246300000|2022-01-03 21:45:00|168.84|166.04|167.95|165.15|168.84|166.04|167.95|165.15|0
1641246600000|2022-01-03 21:50:00|168.05|165.25|168.15|165.35|168.15|165.35|167.95|165.15|0
1641246900000|2022-01-03 21:55:00|168.19|165.39|168.09|165.29|168.24|165.44|167.95|165.15|0
1641247200000|2022-01-03 22:00:00|168.11|165.31|168.22|165.42|168.22|165.42|168.09|165.29|0
1641247500000|2022-01-03 22:05:00|168.24|165.44|168.29|165.49|168.3|165.5|168.22|165.42|0
1641247800000|2022-01-03 22:10:00|168.28|165.48|168.26|165.46|168.28|165.48|168.25|165.45|0
1641248100000|2022-01-03 22:15:00|168.28|165.48|168.3|165.5|168.3|165.5|168.19|165.39|0
1641248400000|2022-01-03 22:20:00|168.2|165.4|168.36|165.56|168.36|165.56|168.2|165.4|0
1641248700000|2022-01-03 22:25:00|168.29|165.49|168.36|165.56|168.37|165.57|168.29|165.49|0
1641249000000|2022-01-03 22:30:00|168.33|165.53|168.37|165.57|168.37|165.57|168.29|165.49|0
1641249300000|2022-01-03 22:35:00|168.36|165.56|168.3|165.5|168.38|165.58|168.3|165.5|0
1641249600000|2022-01-03 22:40:00|168.28|165.48|168.27|165.47|168.3|165.5|168.27|165.47|0
1641249900000|2022-01-03 22:45:00|168.18|165.38|168.21|165.41|168.22|165.42|168.15|165.35|0
1641250200000|2022-01-03 22:50:00|168.22|165.42|168.32|165.52|168.32|165.52|168.22|165.42|0
1641250500000|2022-01-03 22:55:00|168.33|165.53|168.35|165.55|168.38|165.58|168.23|165.43|0
1641250800000|2022-01-03 23:00:00|168.27|165.47|168.32|165.52|168.76|165.96|168.12|165.32|0
1641251100000|2022-01-03 23:05:00|168.42|165.62|168.61|165.81|168.71|165.91|168.32|165.52|0
1641251400000|2022-01-03 23:10:00|168.71|165.91|168.81|166.01|169|166.2|168.41|165.61|0
1641251700000|2022-01-03 23:15:00|168.85|166.05|168.61|165.81|168.9|166.1|168.46|165.66|0
1641252000000|2022-01-03 23:20:00|168.71|165.91|168.41|165.61|168.9|166.1|168.31|165.51|0
1641252300000|2022-01-03 23:25:00|168.46|165.66|168.11|165.31|168.46|165.66|168.11|165.31|0
1641252600000|2022-01-03 23:30:00|168.21|165.41|168.21|165.41|168.21|165.41|167.53|164.73|0
1641252900000|2022-01-03 23:35:00|168.11|165.31|167.72|164.92|168.11|165.31|167.52|164.72|0
1641253200000|2022-01-03 23:40:00|167.77|164.97|168.21|165.41|168.21|165.41|167.62|164.82|0
1641253500000|2022-01-03 23:45:00|168.31|165.51|167.91|165.11|168.31|165.51|167.72|164.92|0
1641253800000|2022-01-03 23:50:00|167.81|165.01|167.71|164.91|167.86|165.06|167.42|164.62|0
1641254100000|2022-01-03 23:55:00|167.66|164.86|167.42|164.62|167.81|165.01|167.13|164.33|0
1641254400000|2022-01-04 00:00:00|167.52|164.72|167.46|164.66|167.71|164.91|166.74|163.94|0
1641254700000|2022-01-04 00:05:00|167.37|164.57|167.12|164.32|167.37|164.57|166.93|164.13|0
1641255000000|2022-01-04 00:10:00|167.03|164.23|167.32|164.52|167.51|164.71|167.03|164.23|0
1641255300000|2022-01-04 00:15:00|167.41|164.61|167.41|164.61|167.51|164.71|166.83|164.03|0
1641255600000|2022-01-04 00:20:00|167.36|164.56|167.12|164.32|167.51|164.71|167.02|164.22|0
1641255900000|2022-01-04 00:25:00|167.22|164.42|167.16|164.36|167.51|164.71|167.12|164.32|0
1641256200000|2022-01-04 00:30:00|167.12|164.32|167.21|164.41|167.41|164.61|166.97|164.17|0
1641256500000|2022-01-04 00:35:00|167.16|164.36|167.21|164.41|167.41|164.61|167.02|164.22|0
1641256800000|2022-01-04 00:40:00|167.11|164.31|167.21|164.41|167.31|164.51|166.77|163.97|0
1641257100000|2022-01-04 00:45:00|167.31|164.51|167.89|165.09|167.89|165.09|167.31|164.51|0
1641257400000|2022-01-04 00:50:00|167.99|165.19|168.18|165.38|168.28|165.48|167.79|164.99|0
1641257700000|2022-01-04 00:55:00|168.09|165.29|167.99|165.19|168.52|165.72|167.89|165.09|0
1641258000000|2022-01-04 01:00:00|167.89|165.09|167.4|164.6|167.89|165.09|167.2|164.4|0
1641258300000|2022-01-04 01:05:00|167.49|164.69|168.13|165.33|168.18|165.38|167.49|164.69|0
1641258600000|2022-01-04 01:10:00|168.18|165.38|168.47|165.67|168.47|165.67|167.79|164.99|0
1641258900000|2022-01-04 01:15:00|168.37|165.57|168.27|165.47|168.76|165.96|168.27|165.47|0
1641259200000|2022-01-04 01:20:00|168.17|165.37|168.47|165.67|168.57|165.77|168.17|165.37|0
1641259500000|2022-01-04 01:25:00|168.51|165.71|168.37|165.57|168.61|165.81|168.27|165.47|0
1641259800000|2022-01-04 01:30:00|168.27|165.47|167.97|165.17|168.37|165.57|167.97|165.17|0
1641260100000|2022-01-04 01:35:00|168.07|165.27|168.41|165.61|168.56|165.76|167.97|165.17|0
1641260400000|2022-01-04 01:40:00|168.36|165.56|168.46|165.66|168.66|165.86|168.17|165.37|0
1641260700000|2022-01-04 01:45:00|168.56|165.76|168.26|165.46|168.85|166.05|168.26|165.46|0
1641261000000|2022-01-04 01:50:00|168.36|165.56|168.06|165.26|168.41|165.61|167.97|165.17|0
1641261300000|2022-01-04 01:55:00|168.11|165.31|167.97|165.17|168.36|165.56|167.97|165.17|0
1641261600000|2022-01-04 02:00:00|168.06|165.26|167.91|165.11|168.36|165.56|167.91|165.11|0
1641261900000|2022-01-04 02:05:00|167.87|165.07|167.96|165.16|168.26|165.46|167.77|164.97|0
1641262200000|2022-01-04 02:10:00|168.01|165.21|168.16|165.36|168.26|165.46|168.01|165.21|0
1641262500000|2022-01-04 02:15:00|168.25|165.45|168.25|165.45|168.55|165.75|168.16|165.36|0
1641262800000|2022-01-04 02:20:00|168.15|165.35|168.45|165.65|168.55|165.75|168.06|165.26|0
1641263100000|2022-01-04 02:25:00|168.4|165.6|168.54|165.74|168.54|165.74|168.25|165.45|0
1641263400000|2022-01-04 02:30:00|168.45|165.65|168.44|165.64|168.54|165.74|168.15|165.35|0
1641263700000|2022-01-04 02:35:00|168.39|165.59|168.54|165.74|168.64|165.84|168.15|165.35|0
1641264000000|2022-01-04 02:40:00|168.44|165.64|168.73|165.93|168.74|165.94|168.44|165.64|0
1641264300000|2022-01-04 02:45:00|168.83|166.03|168.73|165.93|168.93|166.13|168.54|165.74|0
1641264600000|2022-01-04 02:50:00|168.83|166.03|169.22|166.42|169.22|166.42|168.78|165.98|0
1641264900000|2022-01-04 02:55:00|169.12|166.32|169.71|166.91|169.81|167.01|169.03|166.23|0
1641265200000|2022-01-04 03:00:00|169.76|166.96|169.32|166.52|169.91|167.11|169.22|166.42|0
1641265500000|2022-01-04 03:05:00|169.22|166.42|169.12|166.32|169.32|166.52|168.97|166.17|0
1641265800000|2022-01-04 03:10:00|169.02|166.22|169.12|166.32|169.22|166.42|169.02|166.22|0
1641266100000|2022-01-04 03:15:00|169.22|166.42|169.51|166.71|169.51|166.71|169.22|166.42|0
1641266400000|2022-01-04 03:20:00|169.61|166.81|170|167.2|170.1|167.3|169.51|166.71|0
1641266700000|2022-01-04 03:25:00|169.9|167.1|169.9|167.1|170.1|167.3|169.9|167.1|0
1641267000000|2022-01-04 03:30:00|170|167.2|170.04|167.24|170.1|167.3|169.8|167|0
1641267300000|2022-01-04 03:35:00|170.1|167.3|170|167.2|170.1|167.3|169.8|167|0
1641267600000|2022-01-04 03:40:00|170.04|167.24|170.29|167.49|170.29|167.49|170|167.2|0
1641267900000|2022-01-04 03:45:00|170.19|167.39|170.19|167.39|170.39|167.59|170.19|167.39|0
1641268200000|2022-01-04 03:50:00|170.09|167.29|169.89|167.09|170.09|167.29|169.89|167.09|0
1641268500000|2022-01-04 03:55:00|169.94|167.14|170.09|167.29|170.19|167.39|169.89|167.09|0
1641268800000|2022-01-04 04:00:00|170.19|167.39|170.18|167.38|170.28|167.48|170.09|167.29|0
1641269100000|2022-01-04 04:05:00|170.09|167.29|170.28|167.48|170.28|167.48|169.99|167.19|0
1641269400000|2022-01-04 04:10:00|170.18|167.38|170.28|167.48|170.28|167.48|170.18|167.38|0
1641269700000|2022-01-04 04:15:00|170.18|167.38|170.48|167.68|170.48|167.68|170.18|167.38|0
1641270000000|2022-01-04 04:20:00|170.57|167.77|171.37|168.57|171.37|168.57|170.57|167.77|0
1641270300000|2022-01-04 04:25:00|171.27|168.47|171.41|168.61|171.46|168.66|171.07|168.27|0
1641270600000|2022-01-04 04:30:00|171.36|168.56|171.36|168.56|171.56|168.76|171.36|168.56|0
1641270900000|2022-01-04 04:35:00|171.46|168.66|171.36|168.56|171.46|168.66|171.26|168.46|0
1641271200000|2022-01-04 04:40:00|171.26|168.46|171.36|168.56|171.46|168.66|171.26|168.46|0
1641271500000|2022-01-04 04:45:00|171.46|168.66|171.56|168.76|171.66|168.86|171.36|168.56|0
1641271800000|2022-01-04 04:50:00|171.6|168.8|172.05|169.25|172.05|169.25|171.56|168.76|0
1641272100000|2022-01-04 04:55:00|171.95|169.15|171.85|169.05|171.95|169.15|171.85|169.05|0
1641272400000|2022-01-04 05:00:00|171.95|169.15|171.95|169.15|172.15|169.35|171.85|169.05|0
1641272700000|2022-01-04 05:05:00|172.05|169.25|172.05|169.25|172.05|169.25|171.95|169.15|0
1641273000000|2022-01-04 05:10:00|172.15|169.35|172.24|169.44|172.34|169.54|172.05|169.25|0
1641273300000|2022-01-04 05:15:00|172.14|169.34|172.74|169.94|172.74|169.94|172.09|169.29|0
1641273600000|2022-01-04 05:20:00|172.64|169.84|172.84|170.04|172.84|170.04|172.64|169.84|0
1641273900000|2022-01-04 05:25:00|172.74|169.94|172.94|170.14|172.94|170.14|172.54|169.74|0
1641274200000|2022-01-04 05:30:00|172.84|170.04|172.83|170.03|172.94|170.14|172.64|169.84|0
1641274500000|2022-01-04 05:35:00|172.93|170.13|172.93|170.13|173.03|170.23|172.83|170.03|0
1641274800000|2022-01-04 05:40:00|172.83|170.03|173.03|170.23|173.13|170.33|172.83|170.03|0
1641275100000|2022-01-04 05:45:00|172.93|170.13|173.13|170.33|173.13|170.33|172.93|170.13|0
1641275400000|2022-01-04 05:50:00|173.03|170.23|173.13|170.33|173.13|170.33|172.93|170.13|0
1641275700000|2022-01-04 05:55:00|173.03|170.23|172.93|170.13|173.23|170.43|172.93|170.13|0
1641276000000|2022-01-04 06:00:00|173.03|170.23|173.02|170.22|173.03|170.23|172.82|170.02|0
1641276300000|2022-01-04 06:05:00|173.07|170.27|173.22|170.42|173.42|170.62|173.02|170.22|0
1641276600000|2022-01-04 06:10:00|173.32|170.52|173.22|170.42|173.42|170.62|173.22|170.42|0
1641276900000|2022-01-04 06:15:00|173.17|170.37|172.42|169.62|173.17|170.37|172.42|169.62|0
1641277200000|2022-01-04 06:20:00|172.32|169.52|172.52|169.72|172.52|169.72|172.22|169.42|0
1641277500000|2022-01-04 06:25:00|172.42|169.62|172.27|169.47|172.52|169.72|172.22|169.42|0
1641277800000|2022-01-04 06:30:00|172.22|169.42|172.51|169.71|172.51|169.71|172.22|169.42|0
1641278100000|2022-01-04 06:35:00|172.61|169.81|172.61|169.81|172.71|169.91|172.41|169.61|0
1641278400000|2022-01-04 06:40:00|172.71|169.91|172.66|169.86|172.91|170.11|172.61|169.81|0
1641278700000|2022-01-04 06:45:00|172.61|169.81|172.71|169.91|172.81|170.01|172.36|169.56|0
1641279000000|2022-01-04 06:50:00|172.61|169.81|172.71|169.91|172.91|170.11|172.51|169.71|0
1641279300000|2022-01-04 06:55:00|172.76|169.96|172.61|169.81|172.81|170.01|172.51|169.71|0
1641279600000|2022-01-04 07:00:00|172.41|169.61|171.81|169.01|172.41|169.61|171.61|168.81|0
1641279900000|2022-01-04 07:05:00|171.71|168.91|171.41|168.61|171.91|169.11|171.31|168.51|0
1641280200000|2022-01-04 07:10:00|171.46|168.66|171.9|169.1|172|169.2|171.31|168.51|0
1641280500000|2022-01-04 07:15:00|171.95|169.15|171.6|168.8|172|169.2|171.51|168.71|0
1641280800000|2022-01-04 07:20:00|171.5|168.7|171.5|168.7|171.6|168.8|171.31|168.51|0
1641281100000|2022-01-04 07:25:00|171.55|168.75|171.6|168.8|171.9|169.1|171.5|168.7|0
1641281400000|2022-01-04 07:30:00|171.65|168.85|172.1|169.3|172.2|169.4|171.65|168.85|0
1641281700000|2022-01-04 07:35:00|172|169.2|172.09|169.29|172.29|169.49|171.9|169.1|0
1641282000000|2022-01-04 07:40:00|171.99|169.19|172.59|169.79|172.59|169.79|171.99|169.19|0
1641282300000|2022-01-04 07:45:00|172.54|169.74|172.29|169.49|172.59|169.79|172.09|169.29|0
1641282600000|2022-01-04 07:50:00|172.19|169.39|172.59|169.79|172.79|169.99|172.19|169.39|0
1641282900000|2022-01-04 07:55:00|172.49|169.69|172.88|170.08|172.93|170.13|172.19|169.39|0
1641283200000|2022-01-04 08:00:00|172.98|170.18|172.38|169.58|172.98|170.18|171.89|169.09|0
1641283500000|2022-01-04 08:05:00|172.08|169.68|171.78|169.38|172.78|170.38|171.69|169.29|0
1641283800000|2022-01-04 08:10:00|171.73|169.33|171.29|168.89|171.78|169.38|171.19|168.79|0
1641284100000|2022-01-04 08:15:00|171.39|168.99|171.88|169.48|171.88|169.48|170.99|168.59|0
1641284400000|2022-01-04 08:20:00|171.83|169.43|172.28|169.88|172.38|169.98|171.58|169.18|0
1641284700000|2022-01-04 08:25:00|172.18|169.78|173.49|171.09|173.49|171.09|171.78|169.38|0
1641285000000|2022-01-04 08:30:00|173.59|171.19|173.49|171.09|173.69|171.29|172.94|170.54|0
1641285300000|2022-01-04 08:35:00|173.44|171.04|173.59|171.19|173.79|171.39|173.19|170.79|0
1641285600000|2022-01-04 08:40:00|173.69|171.29|172.79|170.39|174.08|171.68|172.79|170.39|0
1641285900000|2022-01-04 08:45:00|172.89|170.49|173.18|170.78|173.28|170.88|172.79|170.39|0
1641286200000|2022-01-04 08:50:00|173.13|170.73|173.03|170.63|173.28|170.88|172.68|170.28|0
1641286500000|2022-01-04 08:55:00|172.98|170.58|172.73|170.33|173.13|170.73|172.39|169.99|0
1641286800000|2022-01-04 09:00:00|172.68|170.28|172.98|170.58|173.08|170.68|172.58|170.18|0
1641287100000|2022-01-04 09:05:00|172.88|170.48|172.98|170.58|173.23|170.83|172.83|170.43|0
1641287400000|2022-01-04 09:10:00|173.08|170.68|173.27|170.87|173.37|170.97|172.98|170.58|0
1641287700000|2022-01-04 09:15:00|173.37|170.97|173.67|171.27|173.67|171.27|173.27|170.87|0
1641288000000|2022-01-04 09:20:00|173.57|171.17|173.37|170.97|173.67|171.27|173.27|170.87|0
1641288300000|2022-01-04 09:25:00|173.47|171.07|173.27|170.87|173.47|171.07|173.17|170.77|0
1641288600000|2022-01-04 09:30:00|173.22|170.82|172.87|170.47|173.37|170.97|172.87|170.47|0
1641288900000|2022-01-04 09:35:00|172.77|170.37|172.97|170.57|173.07|170.67|172.62|170.22|0
1641289200000|2022-01-04 09:40:00|173.01|170.61|173.46|171.06|173.46|171.06|172.77|170.37|0
1641289500000|2022-01-04 09:45:00|173.36|170.96|173.46|171.06|173.56|171.16|173.26|170.86|0
1641289800000|2022-01-04 09:50:00|173.56|171.16|174.23|171.83|174.33|171.93|173.56|171.16|0
1641290100000|2022-01-04 09:55:00|174.13|171.73|174.53|172.13|174.53|172.13|174.13|171.73|0
1641290400000|2022-01-04 10:00:00|174.63|172.23|175.13|172.73|175.13|172.73|174.63|172.23|0
1641290700000|2022-01-04 10:05:00|175.03|172.63|175.73|173.33|175.83|173.43|174.83|172.43|0
1641291000000|2022-01-04 10:10:00|175.63|173.23|176.43|174.03|176.93|174.53|175.63|173.23|0
1641291300000|2022-01-04 10:15:00|176.33|173.93|176.63|174.23|176.63|174.23|176.03|173.63|0
1641291600000|2022-01-04 10:20:00|176.73|174.33|177.54|175.14|177.64|175.24|176.53|174.13|0
1641291900000|2022-01-04 10:25:00|177.64|175.24|177.64|175.24|177.84|175.44|177.23|174.83|0
1641292200000|2022-01-04 10:30:00|177.68|175.28|177.94|175.54|178.04|175.64|177.43|175.03|0
1641292500000|2022-01-04 10:35:00|177.84|175.44|177.53|175.13|177.94|175.54|177.33|174.93|0
1641292800000|2022-01-04 10:40:00|177.63|175.23|177.93|175.53|177.94|175.54|177.43|175.03|0
1641293100000|2022-01-04 10:45:00|177.98|175.58|178.62|176.22|178.82|176.42|177.53|175.13|0
1641293400000|2022-01-04 10:50:00|178.72|176.32|178.11|175.71|178.82|176.42|178.11|175.71|0
1641293700000|2022-01-04 10:55:00|178.21|175.81|178.72|176.32|178.72|176.32|178.11|175.71|0
1641294000000|2022-01-04 11:00:00|178.62|176.22|179.22|176.82|179.63|177.23|178.11|175.71|0
1641294300000|2022-01-04 11:05:00|179.32|176.92|179.73|177.33|179.83|177.43|179.17|176.77|0
1641294600000|2022-01-04 11:10:00|179.93|177.53|179.83|177.43|180.13|177.73|179.63|177.23|0
1641294900000|2022-01-04 11:15:00|179.88|177.48|179.72|177.32|180.03|177.63|179.62|177.22|0
1641295200000|2022-01-04 11:20:00|179.83|177.43|180.97|178.57|181.28|178.88|179.62|177.22|0
1641295500000|2022-01-04 11:25:00|180.77|178.37|180.56|178.16|180.97|178.57|180.36|177.96|0
1641295800000|2022-01-04 11:30:00|180.51|178.11|180.26|177.86|180.77|178.37|180.26|177.86|0
1641296100000|2022-01-04 11:35:00|180.16|177.76|180.56|178.16|180.66|178.26|180.05|177.65|0
1641296400000|2022-01-04 11:40:00|180.61|178.21|180.25|177.85|180.61|178.21|180.15|177.75|0
1641296700000|2022-01-04 11:45:00|180.36|177.96|180.56|178.16|180.56|178.16|180.25|177.85|0
1641297000000|2022-01-04 11:50:00|180.66|178.26|180.76|178.36|180.76|178.36|180.56|178.16|0
1641297300000|2022-01-04 11:55:00|180.66|178.26|179.94|177.54|180.76|178.36|179.84|177.44|0
1641297600000|2022-01-04 12:00:00|179.84|177.44|179.64|177.24|180.05|177.65|179.64|177.24|0
1641297900000|2022-01-04 12:05:00|179.74|177.34|179.84|177.44|180.14|177.74|179.64|177.24|0
1641298200000|2022-01-04 12:10:00|179.74|177.34|179.33|176.93|180.14|177.74|179.33|176.93|0
1641298500000|2022-01-04 12:15:00|179.23|176.83|179.23|176.83|179.63|177.23|179.13|176.73|0
1641298800000|2022-01-04 12:20:00|179.28|176.88|178.12|175.72|179.43|177.03|178.02|175.62|0
1641299100000|2022-01-04 12:25:00|178.02|175.62|177.41|175.01|178.02|175.62|176.71|174.31|0
1641299400000|2022-01-04 12:30:00|177.31|174.91|178.31|175.91|178.31|175.91|177.01|174.61|0
1641299700000|2022-01-04 12:35:00|178.21|175.81|177.51|175.11|178.41|176.01|177.51|175.11|0
1641300000000|2022-01-04 12:40:00|177.61|175.21|177.91|175.51|178.31|175.91|177.41|175.01|0
1641300300000|2022-01-04 12:45:00|177.71|175.31|177.7|175.3|178.21|175.81|177.6|175.2|0
1641300600000|2022-01-04 12:50:00|177.6|175.2|177.5|175.1|177.81|175.41|177.3|174.9|0
1641300900000|2022-01-04 12:55:00|177.6|175.2|178.31|175.91|178.51|176.11|177.5|175.1|0
1641301200000|2022-01-04 13:00:00|178.25|175.85|178.1|175.7|178.51|176.11|177.9|175.5|0
1641301500000|2022-01-04 13:05:00|178.2|175.8|178.6|176.2|178.71|176.31|178|175.6|0
1641301800000|2022-01-04 13:10:00|178.5|176.1|179.21|176.81|179.21|176.81|178.45|176.05|0
1641302100000|2022-01-04 13:15:00|179.11|176.71|179.51|177.11|179.61|177.21|178.7|176.3|0
1641302400000|2022-01-04 13:20:00|179.41|177.01|180.22|177.82|180.63|178.23|179.41|177.01|0
1641302700000|2022-01-04 13:25:00|180.32|177.92|180.01|177.61|180.42|178.02|179.56|177.16|0
1641303000000|2022-01-04 13:30:00|179.96|177.56|179.51|177.11|180.22|177.82|179.4|177|0
1641303300000|2022-01-04 13:35:00|179.4|177|179.4|177|179.51|177.11|178.8|176.4|0
1641303600000|2022-01-04 13:40:00|179.3|176.9|179.5|177.1|179.7|177.3|179.1|176.7|0
1641303900000|2022-01-04 13:45:00|179.4|177|178.79|176.39|179.5|177.1|178.79|176.39|0
1641304200000|2022-01-04 13:50:00|178.89|176.49|179.75|177.35|179.8|177.4|178.89|176.49|0
1641304500000|2022-01-04 13:55:00|179.7|177.3|179.7|177.3|179.9|177.5|179.6|177.2|0
1641304800000|2022-01-04 14:00:00|179.8|177.4|178.69|176.29|180.1|177.7|178.69|176.29|0
1641305100000|2022-01-04 14:05:00|178.79|176.39|179.49|177.09|179.6|177.2|178.79|176.39|0
1641305400000|2022-01-04 14:10:00|179.44|177.04|179.9|177.5|180.3|177.9|179.39|176.99|0
1641305700000|2022-01-04 14:15:00|179.8|177.4|179.69|177.29|180|177.6|179.49|177.09|0
1641306000000|2022-01-04 14:20:00|179.79|177.39|179.99|177.59|180|177.6|179.69|177.29|0
1641306300000|2022-01-04 14:25:00|179.89|177.49|179.28|176.88|179.89|177.49|178.98|176.58|0
1641306600000|2022-01-04 14:30:00|179.38|176.98|180.5|178.1|180.7|178.3|178.27|175.87|0
1641306900000|2022-01-04 14:35:00|180.19|177.79|180.9|178.5|181.82|179.42|179.08|176.68|0
1641307200000|2022-01-04 14:40:00|181.01|178.61|180.9|178.5|181.92|179.52|180.09|177.69|0
1641307500000|2022-01-04 14:45:00|180.8|178.4|180.29|177.89|181.41|179.01|180.29|177.89|0
1641307800000|2022-01-04 14:50:00|180.19|177.79|181.31|178.91|181.31|178.91|179.18|176.78|0
1641308100000|2022-01-04 14:55:00|181.51|179.11|180.69|178.29|181.61|179.21|180.29|177.89|0
1641308400000|2022-01-04 15:00:00|180.64|178.24|179.07|176.67|180.69|178.29|177.96|175.56|0
1641308700000|2022-01-04 15:05:00|178.97|176.57|179.57|177.17|179.57|177.17|178.36|175.96|0
1641309000000|2022-01-04 15:10:00|179.47|177.07|178.66|176.26|180.18|177.78|178.06|175.66|0
1641309300000|2022-01-04 15:15:00|178.76|176.36|177.75|175.35|179.27|176.87|177.55|175.15|0
1641309600000|2022-01-04 15:20:00|177.85|175.45|178.66|176.26|179.47|177.07|177.35|174.95|0
1641309900000|2022-01-04 15:25:00|178.71|176.31|180.38|177.98|180.38|177.98|176.95|174.55|0
1641310200000|2022-01-04 15:30:00|180.48|178.08|178.35|175.95|181.09|178.69|178.3|175.9|0
1641310500000|2022-01-04 15:35:00|178.65|176.25|176.64|174.24|178.76|176.36|176.64|174.24|0
1641310800000|2022-01-04 15:40:00|176.94|174.54|174.75|172.35|177.75|175.35|174.16|171.76|0
1641311100000|2022-01-04 15:45:00|174.55|172.15|175.05|172.65|175.65|173.25|174.16|171.76|0
1641311400000|2022-01-04 15:50:00|175.15|172.75|173.75|171.35|175.45|173.05|173.46|171.06|0
1641311700000|2022-01-04 15:55:00|173.66|171.26|171.48|169.08|173.66|171.26|170.98|168.58|0
1641312000000|2022-01-04 16:00:00|171.38|168.98|165.7|163.3|171.48|169.08|165.51|163.11|0
1641312300000|2022-01-04 16:05:00|165.9|163.5|169.83|167.43|170.12|167.72|165.9|163.5|0
1641312600000|2022-01-04 16:10:00|169.73|167.33|170.02|167.62|170.22|167.82|168.46|166.06|0
1641312900000|2022-01-04 16:15:00|169.92|167.52|169.43|167.03|169.92|167.52|168.46|166.06|0
1641313200000|2022-01-04 16:20:00|169.53|167.13|168.65|166.25|169.53|167.13|167.19|164.79|0
1641313500000|2022-01-04 16:25:00|168.55|166.15|169.04|166.64|169.23|166.83|167.39|164.99|0
1641313800000|2022-01-04 16:30:00|168.94|166.54|171|168.6|171|168.6|168.75|166.35|0
1641314100000|2022-01-04 16:35:00|170.9|168.5|171.19|168.79|171.19|168.79|170.31|167.91|0
1641314400000|2022-01-04 16:40:00|171.09|168.69|171.48|169.08|171.48|169.08|170.21|167.81|0
1641314700000|2022-01-04 16:45:00|171.58|169.18|172.77|170.37|173.16|170.76|171.39|168.99|0
1641315000000|2022-01-04 16:50:00|172.67|170.27|172.66|170.26|172.86|170.46|171.97|169.57|0
1641315300000|2022-01-04 16:55:00|172.57|170.17|171.28|168.88|172.76|170.36|170.89|168.49|0
1641315600000|2022-01-04 17:00:00|171.13|168.73|170.49|168.09|171.58|169.18|170.2|167.8|0
1641315900000|2022-01-04 17:05:00|170.69|168.29|170.39|167.99|170.98|168.58|169.81|167.41|0
1641316200000|2022-01-04 17:10:00|170.49|168.09|171.97|169.57|172.07|169.67|170.39|167.99|0
1641316500000|2022-01-04 17:15:00|171.87|169.47|169.13|166.73|173.93|171.53|169.13|166.73|0
1641316800000|2022-01-04 17:20:00|169.03|166.63|168.64|166.24|169.42|167.02|168.64|166.24|0
1641317100000|2022-01-04 17:25:00|168.54|166.14|168.34|165.94|169.03|166.63|168.24|165.84|0
1641317400000|2022-01-04 17:30:00|168.24|165.84|167.75|165.35|168.24|165.84|167.17|164.77|0
1641317700000|2022-01-04 17:35:00|167.85|165.45|167.95|165.55|168.54|166.14|167.85|165.45|0
1641318000000|2022-01-04 17:40:00|168.04|165.64|167.26|164.86|168.14|165.74|167.16|164.76|0
1641318300000|2022-01-04 17:45:00|167.36|164.96|166.67|164.27|168.09|165.69|166.38|163.98|0
1641318600000|2022-01-04 17:50:00|166.87|164.47|166.28|163.88|167.26|164.86|165.89|163.49|0
1641318900000|2022-01-04 17:55:00|166.38|163.98|165.41|163.01|166.57|164.17|165.02|162.62|0
1641319200000|2022-01-04 18:00:00|165.31|162.91|165.99|163.59|166.18|163.78|164.73|162.33|0
1641319500000|2022-01-04 18:05:00|165.89|163.49|166.57|164.17|167.35|164.95|165.89|163.49|0
1641319800000|2022-01-04 18:10:00|166.28|163.88|165.89|163.49|166.57|164.17|165.69|163.29|0
1641320100000|2022-01-04 18:15:00|165.98|163.58|164.96|162.56|166.18|163.78|164.82|162.42|0
1641320400000|2022-01-04 18:20:00|165.01|162.61|165.5|163.1|165.69|163.29|164.63|162.23|0
1641320700000|2022-01-04 18:25:00|165.4|163|165.4|163|166.56|164.16|165.11|162.71|0
1641321000000|2022-01-04 18:30:00|165.3|162.9|162.7|160.3|165.4|163|162.6|160.2|0
1641321300000|2022-01-04 18:35:00|162.79|160.39|163.75|161.35|164.23|161.83|162.5|160.1|0
1641321600000|2022-01-04 18:40:00|163.56|161.16|163.75|161.35|164.14|161.74|163.17|160.77|0
1641321900000|2022-01-04 18:45:00|163.65|161.25|163.56|161.16|164.23|161.83|163.46|161.06|0
1641322200000|2022-01-04 18:50:00|163.46|161.06|162.31|159.91|163.46|161.06|161.64|159.24|0
1641322500000|2022-01-04 18:55:00|162.21|159.81|161.26|158.86|162.21|159.81|160.87|158.47|0
1641322800000|2022-01-04 19:00:00|161.06|158.66|163.36|160.96|163.36|160.96|161.06|158.66|0
1641323100000|2022-01-04 19:05:00|163.26|160.86|162.49|160.09|163.45|161.05|162.21|159.81|0
1641323400000|2022-01-04 19:10:00|162.4|160|163.93|161.53|163.93|161.53|162.11|159.71|0
1641323700000|2022-01-04 19:15:00|164.03|161.63|165.17|162.77|165.56|163.16|162.22|159.82|0
1641324000000|2022-01-04 19:20:00|165.07|162.67|164.4|162|165.46|163.06|164.3|161.9|0
1641324300000|2022-01-04 19:25:00|164.3|161.9|165.07|162.67|165.46|163.06|164.3|161.9|0
1641324600000|2022-01-04 19:30:00|165.17|162.77|166.62|164.22|167.79|165.39|164.97|162.57|0
1641324900000|2022-01-04 19:35:00|166.81|164.41|166.42|164.02|166.91|164.51|166.23|163.83|0
1641325200000|2022-01-04 19:40:00|166.52|164.12|168.08|165.68|168.17|165.77|166.42|164.02|0
1641325500000|2022-01-04 19:45:00|167.88|165.48|168.27|165.87|168.66|166.26|167.59|165.19|0
1641325800000|2022-01-04 19:50:00|168.47|166.07|168.66|166.26|169.05|166.65|168.07|165.67|0
1641326100000|2022-01-04 19:55:00|168.46|166.06|168.46|166.06|168.71|166.31|168.17|165.77|0
1641326400000|2022-01-04 20:00:00|168.56|166.16|169.54|167.14|169.64|167.24|168.46|166.06|0
1641326700000|2022-01-04 20:05:00|169.44|167.04|169.64|167.24|169.83|167.43|169.15|166.75|0
1641327000000|2022-01-04 20:10:00|169.73|167.33|170.32|167.92|170.62|168.22|169.73|167.33|0
1641327300000|2022-01-04 20:15:00|170.42|168.02|170.42|168.02|170.82|168.42|169.73|167.33|0
1641327600000|2022-01-04 20:20:00|170.52|168.12|169.83|167.43|171.9|169.5|169.34|166.94|0
1641327900000|2022-01-04 20:25:00|169.93|167.53|170.32|167.92|170.52|168.12|169.34|166.94|0
1641328200000|2022-01-04 20:30:00|170.42|168.02|169.53|167.13|170.42|168.02|169.04|166.64|0
1641328500000|2022-01-04 20:35:00|169.33|166.93|169.01|166.61|172.09|169.69|168.62|166.22|0
1641328800000|2022-01-04 20:40:00|169.11|166.71|170.1|167.7|170.5|168.1|168.82|166.42|0
1641329100000|2022-01-04 20:45:00|170.2|167.8|171.19|168.79|171.29|168.89|170|167.6|0
1641329400000|2022-01-04 20:50:00|170.79|168.39|169.4|167|172.38|169.98|169.4|167|0
1641329700000|2022-01-04 20:55:00|168.62|166.22|169.72|167.32|171.88|169.48|167.83|165.43|0
1641330000000|2022-01-04 21:00:00|170.01|167.61|169.52|167.12|170.4|168|169.13|166.73|0
1641330300000|2022-01-04 21:05:00|169.42|167.02|169.71|167.31|170.2|167.8|169.32|166.92|0
1641330600000|2022-01-04 21:10:00|169.61|167.21|169.22|166.82|169.71|167.31|168.93|166.53|0
1641330900000|2022-01-04 21:15:00|169.32|166.52|170.1|167.3|170.1|167.3|169.13|166.33|0
1641331200000|2022-01-04 21:20:00|170.3|167.5|170.3|167.5|170.4|167.6|170.1|167.3|0
1641331500000|2022-01-04 21:25:00|170.2|167.4|169.81|167.01|170.3|167.5|169.61|166.81|0
1641331800000|2022-01-04 21:30:00|169.71|166.91|169.41|166.61|169.9|167.1|169.22|166.42|0
1641332100000|2022-01-04 21:35:00|169.61|166.81|169.71|166.91|169.8|167|169.51|166.71|0
1641332400000|2022-01-04 21:40:00|169.8|167|170|167.2|170.1|167.3|169.8|167|0
1641332700000|2022-01-04 21:45:00|169.95|167.15|169.8|167|170|167.2|169.51|166.71|0
1641333000000|2022-01-04 21:50:00|169.7|166.9|169.7|166.9|169.7|166.9|169.6|166.8|0
1641333300000|2022-01-04 21:55:00|169.8|167|170.14|167.34|170.14|167.34|169.6|166.8|0
1641333600000|2022-01-04 22:00:00|170.09|167.29|169.82|167.02|170.09|167.29|169.82|167.02|0
1641333900000|2022-01-04 22:05:00|169.95|167.15|169.89|167.09|169.97|167.17|169.89|167.09|0
1641334200000|2022-01-04 22:10:00|169.86|167.06|169.85|167.05|169.89|167.09|169.82|167.02|0
1641334500000|2022-01-04 22:15:00|169.79|166.99|169.92|167.12|169.92|167.12|169.76|166.96|0
1641334800000|2022-01-04 22:20:00|169.86|167.06|170|167.2|170.04|167.24|169.86|167.06|0
1641335100000|2022-01-04 22:25:00|169.91|167.11|169.92|167.12|170.01|167.21|169.91|167.11|0
1641335400000|2022-01-04 22:30:00|169.94|167.14|169.81|167.01|170|167.2|169.81|167.01|0
1641335700000|2022-01-04 22:35:00|169.85|167.05|169.76|166.96|169.85|167.05|169.75|166.95|0
1641336000000|2022-01-04 22:40:00|169.81|167.01|169.76|166.96|169.81|167.01|169.75|166.95|0
1641336300000|2022-01-04 22:45:00|169.78|166.98|169.79|166.99|169.79|166.99|169.73|166.93|0
1641336600000|2022-01-04 22:50:00|169.77|166.97|169.79|166.99|169.79|166.99|169.77|166.97|0
1641336900000|2022-01-04 22:55:00|169.86|167.06|169.79|166.99|169.86|167.06|169.71|166.91|0
1641337200000|2022-01-04 23:00:00|169.92|167.12|169.87|167.07|170.31|167.51|169.68|166.88|0
1641337500000|2022-01-04 23:05:00|169.97|167.17|169.28|166.48|170.17|167.37|169.28|166.48|0
1641337800000|2022-01-04 23:10:00|169.48|166.68|169.52|166.72|169.77|166.97|169.38|166.58|0
1641338100000|2022-01-04 23:15:00|169.48|166.68|168.59|165.79|169.48|166.68|168.59|165.79|0
1641338400000|2022-01-04 23:20:00|168.69|165.89|168.2|165.4|168.69|165.89|168.01|165.21|0
1641338700000|2022-01-04 23:25:00|168.15|165.35|168.49|165.69|168.98|166.18|168.01|165.21|0
1641339000000|2022-01-04 23:30:00|168.4|165.6|168.3|165.5|168.4|165.6|167.91|165.11|0
1641339300000|2022-01-04 23:35:00|168.25|165.45|168.39|165.59|168.49|165.69|168.1|165.3|0
1641339600000|2022-01-04 23:40:00|168.29|165.49|168.1|165.3|168.49|165.69|167.9|165.1|0
1641339900000|2022-01-04 23:45:00|168.2|165.4|167.61|164.81|168.2|165.4|167.51|164.71|0
1641340200000|2022-01-04 23:50:00|167.66|164.86|167.9|165.1|168.1|165.3|167.61|164.81|0
1641340500000|2022-01-04 23:55:00|168|165.2|167.9|165.1|168.19|165.39|167.7|164.9|0
1641340800000|2022-01-05 00:00:00|167.95|165.15|167.41|164.61|168.29|165.49|167.02|164.22|0
1641341100000|2022-01-05 00:05:00|167.51|164.71|167.21|164.41|167.6|164.8|166.78|163.98|0
1641341400000|2022-01-05 00:10:00|167.31|164.51|167.45|164.65|167.6|164.8|166.92|164.12|0
1641341700000|2022-01-05 00:15:00|167.41|164.61|166.73|163.93|167.55|164.75|166.73|163.93|0
1641342000000|2022-01-05 00:20:00|166.82|164.02|167.4|164.6|167.5|164.7|166.63|163.83|0
1641342300000|2022-01-05 00:25:00|167.35|164.55|167.16|164.36|167.4|164.6|167.06|164.26|0
1641342600000|2022-01-05 00:30:00|167.21|164.41|166.91|164.11|167.21|164.41|166.57|163.77|0
1641342900000|2022-01-05 00:35:00|167.11|164.31|166.72|163.92|167.3|164.5|166.43|163.63|0
1641343200000|2022-01-05 00:40:00|166.77|163.97|166.91|164.11|167.01|164.21|166.62|163.82|0
1641343500000|2022-01-05 00:45:00|166.86|164.06|167.01|164.21|167.1|164.3|166.72|163.92|0
1641343800000|2022-01-05 00:50:00|166.91|164.11|167.3|164.5|167.39|164.59|166.91|164.11|0
1641344100000|2022-01-05 00:55:00|167.34|164.54|167.39|164.59|167.49|164.69|167.2|164.4|0
1641344400000|2022-01-05 01:00:00|167.49|164.69|167.49|164.69|167.68|164.88|167.29|164.49|0
1641344700000|2022-01-05 01:05:00|167.39|164.59|167.19|164.39|167.68|164.88|167.19|164.39|0
1641345000000|2022-01-05 01:10:00|167.1|164.3|167.97|165.17|167.97|165.17|166.9|164.1|0
1641345300000|2022-01-05 01:15:00|168.07|165.27|168.65|165.85|169.04|166.24|167.97|165.17|0
1641345600000|2022-01-05 01:20:00|168.75|165.95|168.45|165.65|168.75|165.95|168.16|165.36|0
1641345900000|2022-01-05 01:25:00|168.36|165.56|167.87|165.07|168.36|165.56|167.87|165.07|0
1641346200000|2022-01-05 01:30:00|167.77|164.97|166.51|163.71|167.77|164.97|166.22|163.42|0
1641346500000|2022-01-05 01:35:00|166.6|163.8|166.16|163.36|166.8|164|165.83|163.03|0
1641346800000|2022-01-05 01:40:00|166.12|163.32|165.92|163.12|166.31|163.51|165.63|162.83|0
1641347100000|2022-01-05 01:45:00|165.97|163.17|165.15|162.35|165.97|163.17|164.67|161.87|0
1641347400000|2022-01-05 01:50:00|165.05|162.25|165.53|162.73|165.82|163.02|165.05|162.25|0
1641347700000|2022-01-05 01:55:00|165.63|162.83|165.48|162.68|165.82|163.02|165.43|162.63|0
1641348000000|2022-01-05 02:00:00|165.53|162.73|165.53|162.73|166.21|163.41|165.53|162.73|0
1641348300000|2022-01-05 02:05:00|165.43|162.63|165.43|162.63|165.63|162.83|165.14|162.34|0
1641348600000|2022-01-05 02:10:00|165.62|162.82|165.91|163.11|166.2|163.4|165.53|162.73|0
1641348900000|2022-01-05 02:15:00|165.96|163.16|166.39|163.59|166.49|163.69|165.96|163.16|0
1641349200000|2022-01-05 02:20:00|166.34|163.54|166.1|163.3|166.34|163.54|166.01|163.21|0
1641349500000|2022-01-05 02:25:00|166.2|163.4|165.71|162.91|166.3|163.5|165.71|162.91|0
1641349800000|2022-01-05 02:30:00|165.62|162.82|165.9|163.1|166.1|163.3|165.33|162.53|0
1641350100000|2022-01-05 02:35:00|166|163.2|165.61|162.81|166.1|163.3|165.52|162.72|0
1641350400000|2022-01-05 02:40:00|165.52|162.72|165.32|162.52|165.52|162.72|165.23|162.43|0
1641350700000|2022-01-05 02:45:00|165.42|162.62|165.61|162.81|165.71|162.91|165.32|162.52|0
1641351000000|2022-01-05 02:50:00|165.71|162.91|165.7|162.9|165.9|163.1|165.61|162.81|0
1641351300000|2022-01-05 02:55:00|165.61|162.81|166.09|163.29|166.28|163.48|165.61|162.81|0
1641351600000|2022-01-05 03:00:00|166.19|163.39|166.18|163.38|166.38|163.58|165.99|163.19|0
1641351900000|2022-01-05 03:05:00|166.23|163.43|166.18|163.38|166.38|163.58|166.09|163.29|0
1641352200000|2022-01-05 03:10:00|166.09|163.29|165.6|162.8|166.18|163.38|165.5|162.7|0
1641352500000|2022-01-05 03:15:00|165.5|162.7|165.41|162.61|165.5|162.7|165.21|162.41|0
1641352800000|2022-01-05 03:20:00|165.31|162.51|165.6|162.8|165.79|162.99|165.21|162.41|0
1641353100000|2022-01-05 03:25:00|165.5|162.7|165.6|162.8|165.6|162.8|165.4|162.6|0
1641353400000|2022-01-05 03:30:00|165.55|162.75|165.59|162.79|165.79|162.99|165.31|162.51|0
1641353700000|2022-01-05 03:35:00|165.69|162.89|165.98|163.18|166.08|163.28|165.69|162.89|0
1641354000000|2022-01-05 03:40:00|165.88|163.08|166.07|163.27|166.07|163.27|165.88|163.08|0
1641354300000|2022-01-05 03:45:00|165.98|163.18|165.69|162.89|165.98|163.18|165.69|162.89|0
1641354600000|2022-01-05 03:50:00|165.59|162.79|166.02|163.22|166.07|163.27|165.59|162.79|0
1641354900000|2022-01-05 03:55:00|166.07|163.27|166.12|163.32|166.26|163.46|165.88|163.08|0
1641355200000|2022-01-05 04:00:00|166.07|163.27|166.16|163.36|166.36|163.56|166.07|163.27|0
1641355500000|2022-01-05 04:05:00|166.07|163.27|165.97|163.17|166.07|163.27|165.87|163.07|0
1641355800000|2022-01-05 04:10:00|166.07|163.27|165.97|163.17|166.07|163.27|165.97|163.17|0
1641356100000|2022-01-05 04:15:00|165.87|163.07|165.87|163.07|165.97|163.17|165.77|162.97|0
1641356400000|2022-01-05 04:20:00|165.96|163.16|166.06|163.26|166.06|163.26|165.87|163.07|0
1641356700000|2022-01-05 04:25:00|166.01|163.21|165.87|163.07|166.01|163.21|165.87|163.07|0
1641357000000|2022-01-05 04:30:00|165.77|162.97|165.57|162.77|165.77|162.97|165.48|162.68|0
1641357300000|2022-01-05 04:35:00|165.67|162.87|165.38|162.58|165.67|162.87|165.19|162.39|0
1641357600000|2022-01-05 04:40:00|165.48|162.68|165.57|162.77|165.67|162.87|165.48|162.68|0
1641357900000|2022-01-05 04:45:00|165.67|162.87|165.91|163.11|165.91|163.11|165.57|162.77|0
1641358200000|2022-01-05 04:50:00|165.86|163.06|165.66|162.86|165.96|163.16|165.57|162.77|0
1641358500000|2022-01-05 04:55:00|165.57|162.77|165.66|162.86|165.66|162.86|165.57|162.77|0
1641358800000|2022-01-05 05:00:00|165.76|162.96|165.37|162.57|165.81|163.01|165.08|162.28|0
1641359100000|2022-01-05 05:05:00|165.32|162.52|165.08|162.28|165.47|162.67|164.89|162.09|0
1641359400000|2022-01-05 05:10:00|165.18|162.38|165.56|162.76|165.66|162.86|165.08|162.28|0
1641359700000|2022-01-05 05:15:00|165.66|162.86|164.98|162.18|165.66|162.86|164.88|162.08|0
1641360000000|2022-01-05 05:20:00|165.08|162.28|164.4|161.6|165.08|162.28|164.31|161.51|0
1641360300000|2022-01-05 05:25:00|164.5|161.7|163.82|161.02|164.88|162.08|163.54|160.74|0
1641360600000|2022-01-05 05:30:00|163.92|161.12|163.92|161.12|164.4|161.6|163.87|161.07|0
1641360900000|2022-01-05 05:35:00|164.01|161.21|164.49|161.69|164.54|161.74|163.63|160.83|0
1641361200000|2022-01-05 05:40:00|164.44|161.64|164.3|161.5|164.68|161.88|164.3|161.5|0
1641361500000|2022-01-05 05:45:00|164.2|161.4|164.39|161.59|164.49|161.69|164.11|161.31|0
1641361800000|2022-01-05 05:50:00|164.34|161.54|164.3|161.5|164.39|161.59|164.1|161.3|0
1641362100000|2022-01-05 05:55:00|164.39|161.59|164.1|161.3|164.39|161.59|164.1|161.3|0
1641362400000|2022-01-05 06:00:00|164.01|161.21|164.29|161.49|164.29|161.49|164|161.2|0
1641362700000|2022-01-05 06:05:00|164.39|161.59|163.62|160.82|164.39|161.59|163.43|160.63|0
1641363000000|2022-01-05 06:10:00|163.66|160.86|164.33|161.53|164.38|161.58|163.66|160.86|0
1641363300000|2022-01-05 06:15:00|164.38|161.58|164.57|161.77|164.72|161.92|164.29|161.49|0
1641363600000|2022-01-05 06:20:00|164.67|161.87|164.96|162.16|164.96|162.16|164.67|161.87|0
1641363900000|2022-01-05 06:25:00|164.86|162.06|164.76|161.96|164.96|162.16|164.67|161.87|0
1641364200000|2022-01-05 06:30:00|164.67|161.87|164.57|161.77|164.81|162.01|164.38|161.58|0
1641364500000|2022-01-05 06:35:00|164.67|161.87|164.86|162.06|164.95|162.15|164.57|161.77|0
1641364800000|2022-01-05 06:40:00|164.95|162.15|166.01|163.21|166.01|163.21|164.95|162.15|0
1641365100000|2022-01-05 06:45:00|165.92|163.12|166.64|163.84|166.79|163.99|165.92|163.12|0
1641365400000|2022-01-05 06:50:00|166.69|163.89|166.49|163.69|166.78|163.98|166.4|163.6|0
1641365700000|2022-01-05 06:55:00|166.4|163.6|166.3|163.5|166.88|164.08|166.3|163.5|0
1641366000000|2022-01-05 07:00:00|166.44|163.64|166.59|163.79|166.68|163.88|165.81|163.01|0
1641366300000|2022-01-05 07:05:00|166.54|163.74|167.12|164.32|167.26|164.46|166.49|163.69|0
1641366600000|2022-01-05 07:10:00|167.07|164.27|166.97|164.17|167.26|164.46|166.78|163.98|0
1641366900000|2022-01-05 07:15:00|166.87|164.07|167.26|164.46|167.26|164.46|166.87|164.07|0
1641367200000|2022-01-05 07:20:00|167.21|164.41|166.68|163.88|167.26|164.46|166.68|163.88|0
1641367500000|2022-01-05 07:25:00|166.77|163.97|166.58|163.78|166.87|164.07|166.39|163.59|0
1641367800000|2022-01-05 07:30:00|166.48|163.68|167.06|164.26|167.06|164.26|166.38|163.58|0
1641368100000|2022-01-05 07:35:00|167.16|164.36|166.19|163.39|167.26|164.46|166.19|163.39|0
1641368400000|2022-01-05 07:40:00|166.28|163.48|166.96|164.16|167.06|164.26|166.19|163.39|0
1641368700000|2022-01-05 07:45:00|166.86|164.06|168.32|165.52|168.32|165.52|166.86|164.06|0
1641369000000|2022-01-05 07:50:00|168.42|165.62|168.22|165.42|168.61|165.81|167.93|165.13|0
1641369300000|2022-01-05 07:55:00|168.32|165.52|167.93|165.13|168.51|165.71|167.83|165.03|0
1641369600000|2022-01-05 08:00:00|168.12|165.32|166.01|163.21|169.2|166.4|166.01|163.21|0
1641369900000|2022-01-05 08:05:00|165.81|163.41|167.63|165.23|167.82|165.42|165.62|163.22|0
1641370200000|2022-01-05 08:10:00|167.53|165.13|168.02|165.62|168.5|166.1|167.04|164.64|0
1641370500000|2022-01-05 08:15:00|168.11|165.71|167.82|165.42|168.6|166.2|167.72|165.32|0
1641370800000|2022-01-05 08:20:00|167.72|165.32|168.21|165.81|168.21|165.81|166.75|164.35|0
1641371100000|2022-01-05 08:25:00|168.16|165.76|167.82|165.42|168.5|166.1|167.72|165.32|0
1641371400000|2022-01-05 08:30:00|167.86|165.46|167.33|164.93|168.6|166.2|167.33|164.93|0
1641371700000|2022-01-05 08:35:00|167.28|164.88|167.66|165.26|167.66|165.26|166.84|164.44|0
1641372000000|2022-01-05 08:40:00|167.62|165.22|167.62|165.22|168.3|165.9|167.52|165.12|0
1641372300000|2022-01-05 08:45:00|167.71|165.31|166.84|164.44|167.91|165.51|166.84|164.44|0
1641372600000|2022-01-05 08:50:00|166.93|164.53|166.93|164.53|167.22|164.82|166.74|164.34|0
1641372900000|2022-01-05 08:55:00|166.83|164.43|167.42|165.02|167.61|165.21|166.64|164.24|0
1641373200000|2022-01-05 09:00:00|167.51|165.11|167.8|165.4|168.2|165.8|167.12|164.72|0
1641373500000|2022-01-05 09:05:00|167.85|165.45|168.29|165.89|168.78|166.38|167.85|165.45|0
1641373800000|2022-01-05 09:10:00|168.39|165.99|169.36|166.96|169.46|167.06|168|165.6|0
1641374100000|2022-01-05 09:15:00|169.07|166.67|169.76|167.36|170.44|168.04|169.07|166.67|0
1641374400000|2022-01-05 09:20:00|169.85|167.45|169.85|167.45|170.34|167.94|169.56|167.16|0
1641374700000|2022-01-05 09:25:00|169.75|167.35|169.65|167.25|169.95|167.55|169.56|167.16|0
1641375000000|2022-01-05 09:30:00|169.75|167.35|169.46|167.06|169.75|167.35|169.36|166.96|0
1641375300000|2022-01-05 09:35:00|169.5|167.1|168.96|166.56|169.65|167.25|168.96|166.56|0
1641375600000|2022-01-05 09:40:00|168.91|166.51|169.45|167.05|169.75|167.35|168.77|166.37|0
1641375900000|2022-01-05 09:45:00|169.26|166.86|169.25|166.85|169.75|167.35|168.86|166.46|0
1641376200000|2022-01-05 09:50:00|169.3|166.9|169.4|167|169.5|167.1|169.06|166.66|0
1641376500000|2022-01-05 09:55:00|169.45|167.05|169.69|167.29|169.99|167.59|169.15|166.75|0
1641376800000|2022-01-05 10:00:00|169.84|167.44|170.33|167.93|170.72|168.32|169.54|167.14|0
1641377100000|2022-01-05 10:05:00|170.53|168.13|171.02|168.62|171.22|168.82|170.23|167.83|0
1641377400000|2022-01-05 10:10:00|171.12|168.72|170.23|167.83|171.21|168.81|169.93|167.53|0
1641377700000|2022-01-05 10:15:00|170.13|167.73|170.03|167.63|170.23|167.83|169.93|167.53|0
1641378000000|2022-01-05 10:20:00|170.13|167.73|169.93|167.53|170.32|167.92|169.73|167.33|0
1641378300000|2022-01-05 10:25:00|170.03|167.63|170.62|168.22|170.62|168.22|169.98|167.58|0
1641378600000|2022-01-05 10:30:00|170.91|168.51|169.93|167.53|171.11|168.71|169.63|167.23|0
1641378900000|2022-01-05 10:35:00|170.02|167.62|169.34|166.94|170.02|167.62|169.14|166.74|0
1641379200000|2022-01-05 10:40:00|169.43|167.03|168.94|166.54|169.53|167.13|168.84|166.44|0
1641379500000|2022-01-05 10:45:00|169.04|166.64|169.08|166.68|169.33|166.93|168.84|166.44|0
1641379800000|2022-01-05 10:50:00|169.14|166.74|168.84|166.44|169.38|166.98|168.65|166.25|0
1641380100000|2022-01-05 10:55:00|168.94|166.54|168.94|166.54|169.82|167.42|168.84|166.44|0
1641380400000|2022-01-05 11:00:00|168.84|166.44|168.25|165.85|169.13|166.73|168.25|165.85|0
1641380700000|2022-01-05 11:05:00|168.35|165.95|168.44|166.04|168.64|166.24|167.76|165.36|0
1641381000000|2022-01-05 11:10:00|168.39|165.99|168.93|166.53|169.03|166.63|168.05|165.65|0
1641381300000|2022-01-05 11:15:00|168.83|166.43|168.54|166.14|169.03|166.63|168.15|165.75|0
1641381600000|2022-01-05 11:20:00|168.44|166.04|167.95|165.55|168.73|166.33|167.95|165.55|0
1641381900000|2022-01-05 11:25:00|167.76|165.36|167.75|165.35|168.54|166.14|167.56|165.16|0
1641382200000|2022-01-05 11:30:00|167.66|165.26|167.65|165.25|168.05|165.65|167.65|165.25|0
1641382500000|2022-01-05 11:35:00|167.56|165.16|167.85|165.45|167.95|165.55|167.56|165.16|0
1641382800000|2022-01-05 11:40:00|167.95|165.55|168.33|165.93|168.43|166.03|167.85|165.45|0
1641383100000|2022-01-05 11:45:00|168.24|165.84|168.53|166.13|168.72|166.32|168.14|165.74|0
1641383400000|2022-01-05 11:50:00|168.72|166.32|168.62|166.22|168.82|166.42|168.04|165.64|0
1641383700000|2022-01-05 11:55:00|168.72|166.32|168.62|166.22|168.82|166.42|168.33|165.93|0
1641384000000|2022-01-05 12:00:00|168.52|166.12|168.42|166.02|169.01|166.61|168.33|165.93|0
1641384300000|2022-01-05 12:05:00|168.33|165.93|169.01|166.61|169.3|166.9|167.94|165.54|0
1641384600000|2022-01-05 12:10:00|169.11|166.71|169.3|166.9|169.5|167.1|168.91|166.51|0
1641384900000|2022-01-05 12:15:00|169.4|167|169.1|166.7|169.6|167.2|168.91|166.51|0
1641385200000|2022-01-05 12:20:00|169.15|166.75|168.22|165.82|169.2|166.8|168.22|165.82|0
1641385500000|2022-01-05 12:25:00|168.27|165.87|169.2|166.8|169.3|166.9|168.13|165.73|0
1641385800000|2022-01-05 12:30:00|169.1|166.7|168.71|166.31|169.34|166.94|168.61|166.21|0
1641386100000|2022-01-05 12:35:00|168.81|166.41|168.12|165.72|168.9|166.5|168.12|165.72|0
1641386400000|2022-01-05 12:40:00|168.02|165.62|167.92|165.52|168.12|165.72|167.73|165.33|0
1641386700000|2022-01-05 12:45:00|167.83|165.43|167.05|164.65|167.92|165.52|167.05|164.65|0
1641387000000|2022-01-05 12:50:00|167.14|164.74|167.24|164.84|167.34|164.94|167.04|164.64|0
1641387300000|2022-01-05 12:55:00|167.19|164.79|167.82|165.42|167.92|165.52|167.04|164.64|0
1641387600000|2022-01-05 13:00:00|168.02|165.62|167.92|165.52|168.41|166.01|167.82|165.42|0
1641387900000|2022-01-05 13:05:00|168.01|165.61|167.91|165.51|168.5|166.1|167.82|165.42|0
1641388200000|2022-01-05 13:10:00|167.82|165.42|167.13|164.73|167.82|165.42|167.04|164.64|0
1641388500000|2022-01-05 13:15:00|167.04|164.64|168.2|165.8|168.6|166.2|166.31|163.91|0
1641388800000|2022-01-05 13:20:00|168.11|165.71|168.25|165.85|168.4|166|167.72|165.32|0
1641389100000|2022-01-05 13:25:00|168.3|165.9|168.59|166.19|168.98|166.58|168.2|165.8|0
1641389400000|2022-01-05 13:30:00|168.69|166.29|168.79|166.39|168.98|166.58|168.1|165.7|0
1641389700000|2022-01-05 13:35:00|168.88|166.48|168.29|165.89|168.98|166.58|168|165.6|0
1641390000000|2022-01-05 13:40:00|168.2|165.8|168.39|165.99|168.68|166.28|168|165.6|0
1641390300000|2022-01-05 13:45:00|168.49|166.09|167.9|165.5|168.68|166.28|167.51|165.11|0
1641390600000|2022-01-05 13:50:00|167.95|165.55|169.22|166.82|169.22|166.82|167.71|165.31|0
1641390900000|2022-01-05 13:55:00|169.17|166.77|169.07|166.67|169.66|167.26|169.07|166.67|0
1641391200000|2022-01-05 14:00:00|169.17|166.77|168.19|165.79|169.56|167.16|168.09|165.69|0
1641391500000|2022-01-05 14:05:00|167.99|165.59|167.8|165.4|168.48|166.08|167.6|165.2|0
1641391800000|2022-01-05 14:10:00|167.89|165.49|169.16|166.76|169.16|166.76|167.89|165.49|0
1641392100000|2022-01-05 14:15:00|169.26|166.86|169.06|166.66|169.56|167.16|168.87|166.47|0
1641392400000|2022-01-05 14:20:00|169.21|166.81|169.26|166.86|169.36|166.96|168.67|166.27|0
1641392700000|2022-01-05 14:25:00|169.3|166.9|168.32|165.92|169.3|166.9|167.98|165.58|0
1641393000000|2022-01-05 14:30:00|168.67|166.27|165.27|162.87|170.14|167.74|165.27|162.87|0
1641393300000|2022-01-05 14:35:00|164.98|162.58|166.13|163.73|167.69|165.29|164.3|161.9|0
1641393600000|2022-01-05 14:40:00|166.23|163.83|167.01|164.61|169.35|166.95|165.75|163.35|0
1641393900000|2022-01-05 14:45:00|166.86|164.46|166.42|164.02|167.2|164.8|165.16|162.76|0
1641394200000|2022-01-05 14:50:00|166.32|163.92|166.26|163.86|169.25|166.85|165.67|163.27|0
1641394500000|2022-01-05 14:55:00|166.16|163.76|166.84|164.44|167.72|165.32|166.06|163.66|0
1641394800000|2022-01-05 15:00:00|166.74|164.34|165.57|163.17|167.72|165.32|165.09|162.69|0
1641395100000|2022-01-05 15:05:00|165.48|163.08|166.2|163.8|167.23|164.83|165.48|163.08|0
1641395400000|2022-01-05 15:10:00|166.35|163.95|165.67|163.27|167.03|164.63|165.57|163.17|0
1641395700000|2022-01-05 15:15:00|165.76|163.36|166.1|163.7|166.83|164.43|165.76|163.36|0
1641396000000|2022-01-05 15:20:00|166.15|163.75|167.71|165.31|168.1|165.7|166.15|163.75|0
1641396300000|2022-01-05 15:25:00|167.81|165.41|168.88|166.48|169.77|167.37|167.81|165.41|0
1641396600000|2022-01-05 15:30:00|168.69|166.29|166.44|164.04|168.78|166.38|166.24|163.84|0
1641396900000|2022-01-05 15:35:00|166.53|164.13|166.44|164.04|167.41|165.01|166.05|163.65|0
1641397200000|2022-01-05 15:40:00|166.63|164.23|166.92|164.52|167.31|164.91|166.34|163.94|0
1641397500000|2022-01-05 15:45:00|167.02|164.62|166.82|164.42|167.41|165.01|165.95|163.55|0
1641397800000|2022-01-05 15:50:00|166.72|164.32|166.92|164.52|167.01|164.61|165.75|163.35|0
1641398100000|2022-01-05 15:55:00|166.82|164.42|167.11|164.71|167.31|164.91|166.24|163.84|0
1641398400000|2022-01-05 16:00:00|167.21|164.81|165.75|163.35|167.5|165.1|165.75|163.35|0
1641398700000|2022-01-05 16:05:00|165.84|163.44|164.97|162.57|166.23|163.83|164.68|162.28|0
1641399000000|2022-01-05 16:10:00|165.07|162.67|165.65|163.25|165.65|163.25|164|161.6|0
1641399300000|2022-01-05 16:15:00|165.55|163.15|165.74|163.34|166.23|163.83|165.55|163.15|0
1641399600000|2022-01-05 16:20:00|165.69|163.29|165.74|163.34|166.52|164.12|165.35|162.95|0
1641399900000|2022-01-05 16:25:00|165.79|163.39|166.91|164.51|166.91|164.51|165.74|163.34|0
1641400200000|2022-01-05 16:30:00|166.61|164.21|165.06|162.66|167|164.6|164.86|162.46|0
1641400500000|2022-01-05 16:35:00|165.25|162.85|165.54|163.14|165.64|163.24|164.57|162.17|0
1641400800000|2022-01-05 16:40:00|165.44|163.04|163.61|161.21|165.64|163.24|163.41|161.01|0
1641401100000|2022-01-05 16:45:00|163.8|161.4|163.8|161.4|164.38|161.98|163.32|160.92|0
1641401400000|2022-01-05 16:50:00|163.89|161.49|163.51|161.11|164.18|161.78|163.32|160.92|0
1641401700000|2022-01-05 16:55:00|163.6|161.2|164.18|161.78|164.57|162.17|163.51|161.11|0
1641402000000|2022-01-05 17:00:00|164.08|161.68|165.34|162.94|165.34|162.94|163.6|161.2|0
1641402300000|2022-01-05 17:05:00|165.24|162.84|164.85|162.45|165.53|163.13|164.37|161.97|0
1641402600000|2022-01-05 17:10:00|164.76|162.36|165.43|163.03|165.43|163.03|164.76|162.36|0
1641402900000|2022-01-05 17:15:00|165.53|163.13|166.01|163.61|166.11|163.71|165.24|162.84|0
1641403200000|2022-01-05 17:20:00|165.92|163.52|166.11|163.71|166.4|164|165.53|163.13|0
1641403500000|2022-01-05 17:25:00|166.2|163.8|166.59|164.19|166.89|164.49|166.11|163.71|0
1641403800000|2022-01-05 17:30:00|166.5|164.1|166.75|164.35|166.75|164.35|165.04|162.64|0
1641404100000|2022-01-05 17:35:00|166.66|164.26|164.62|162.22|166.75|164.35|164.33|161.93|0
1641404400000|2022-01-05 17:40:00|164.53|162.13|164.24|161.84|165.2|162.8|163.76|161.36|0
1641404700000|2022-01-05 17:45:00|164.33|161.93|163.66|161.26|164.43|162.03|163.18|160.78|0
1641405000000|2022-01-05 17:50:00|163.75|161.35|164.14|161.74|164.23|161.83|163.08|160.68|0
1641405300000|2022-01-05 17:55:00|164.04|161.64|163.18|160.78|164.23|161.83|163.08|160.68|0
1641405600000|2022-01-05 18:00:00|163.08|160.68|163.37|160.97|163.56|161.16|162.6|160.2|0
1641405900000|2022-01-05 18:05:00|163.46|161.06|162.41|160.01|169.54|167.14|161.77|159.37|0
1641406200000|2022-01-05 18:10:00|162.31|159.91|162.41|160.01|162.7|160.3|161.46|159.06|0
1641406500000|2022-01-05 18:15:00|162.5|160.1|162.69|160.29|163.36|160.96|162.5|160.1|0
1641406800000|2022-01-05 18:20:00|162.79|160.39|163.65|161.25|164.13|161.73|162.79|160.39|0
1641407100000|2022-01-05 18:25:00|163.84|161.44|163.55|161.15|163.94|161.54|163.36|160.96|0
1641407400000|2022-01-05 18:30:00|163.65|161.25|163.69|161.29|164.51|162.11|163.45|161.05|0
1641407700000|2022-01-05 18:35:00|163.64|161.24|163.74|161.34|164.12|161.72|162.88|160.48|0
1641408000000|2022-01-05 18:40:00|163.64|161.24|163.74|161.34|164.41|162.01|163.45|161.05|0
1641408300000|2022-01-05 18:45:00|163.64|161.24|162.78|160.38|164.12|161.72|162.59|160.19|0
1641408600000|2022-01-05 18:50:00|162.97|160.57|163.16|160.76|163.45|161.05|162.68|160.28|0
1641408900000|2022-01-05 18:55:00|163.25|160.85|163.44|161.04|163.64|161.24|162.78|160.38|0
1641409200000|2022-01-05 19:00:00|163.39|160.99|161.25|158.85|167.5|165.1|161.25|158.85|0
1641409500000|2022-01-05 19:05:00|161.53|159.13|159.57|157.17|163.43|161.03|158.98|156.58|0
1641409800000|2022-01-05 19:10:00|159.76|157.36|156.86|154.46|159.86|157.46|155.6|153.2|0
1641410100000|2022-01-05 19:15:00|156.77|154.37|154.67|152.27|158.54|156.14|153.05|150.65|0
1641410400000|2022-01-05 19:20:00|154.81|152.41|154.81|152.41|156.2|153.8|153.98|151.58|0
1641410700000|2022-01-05 19:25:00|155|152.6|154.16|151.76|156.57|154.17|153.7|151.3|0
1641411000000|2022-01-05 19:30:00|154.35|151.95|151.23|148.83|155.92|153.52|151.14|148.74|0
1641411300000|2022-01-05 19:35:00|151.32|148.92|150.41|148.01|153.9|151.5|149.51|147.11|0
1641411600000|2022-01-05 19:40:00|150.05|147.65|146.81|144.41|150.05|147.65|146.81|144.41|0
1641411900000|2022-01-05 19:45:00|146.9|144.5|148.78|146.38|148.87|146.47|146.28|143.88|0
1641412200000|2022-01-05 19:50:00|148.87|146.47|147.67|145.27|149.96|147.56|146.06|143.66|0
1641412500000|2022-01-05 19:55:00|147.22|144.82|146.77|144.37|147.4|145|145.97|143.57|0
1641412800000|2022-01-05 20:00:00|146.42|144.02|143.66|141.26|146.42|144.02|143.66|141.26|0
1641413100000|2022-01-05 20:05:00|144.01|141.61|143.97|141.57|144.28|141.88|136.35|133.95|0
1641413400000|2022-01-05 20:10:00|143.79|141.39|144.76|142.36|145.65|143.25|143.09|140.69|0
1641413700000|2022-01-05 20:15:00|144.67|142.27|144.5|142.1|145.2|142.8|143.44|141.04|0
1641414000000|2022-01-05 20:20:00|144.27|141.87|143.88|141.48|145.03|142.63|142.91|140.51|0
1641414300000|2022-01-05 20:25:00|143.7|141.3|143.26|140.86|145.02|142.62|142.82|140.42|0
1641414600000|2022-01-05 20:30:00|142.82|140.42|143|140.6|145.51|143.11|142.03|139.63|0
1641414900000|2022-01-05 20:35:00|143.12|140.72|141.05|138.65|146.08|143.68|141.05|138.65|0
1641415200000|2022-01-05 20:40:00|141.32|138.92|141.54|139.14|143.21|140.81|140.7|138.3|0
1641415500000|2022-01-05 20:45:00|141.72|139.32|138.93|136.53|141.72|139.32|138.93|136.53|0
1641415800000|2022-01-05 20:50:00|138.16|135.76|139.02|136.62|140.58|138.18|138.16|135.76|0
1641416100000|2022-01-05 20:55:00|139.19|136.79|137.31|134.91|139.37|136.97|134.72|132.32|0
1641416400000|2022-01-05 21:00:00|137.4|135|136.89|134.49|137.99|135.59|136.46|134.06|0
1641416700000|2022-01-05 21:05:00|136.97|134.57|138.51|136.11|138.93|136.53|136.55|134.15|0
1641417000000|2022-01-05 21:10:00|138.59|136.19|139.36|136.96|139.53|137.13|138.25|135.85|0
1641417300000|2022-01-05 21:15:00|139.3|136.5|139.22|136.42|139.65|136.85|139.13|136.33|0
1641417600000|2022-01-05 21:20:00|139.39|136.59|138.87|136.07|139.43|136.63|138.7|135.9|0
1641417900000|2022-01-05 21:25:00|138.83|136.03|138.44|135.64|138.87|136.07|138.44|135.64|0
1641418200000|2022-01-05 21:30:00|138.53|135.73|138.44|135.64|138.61|135.81|138.44|135.64|0
1641418500000|2022-01-05 21:35:00|138.53|135.73|138.44|135.64|138.53|135.73|138.44|135.64|0
1641418800000|2022-01-05 21:40:00|138.52|135.72|137.75|134.95|138.52|135.72|137.75|134.95|0
1641419100000|2022-01-05 21:45:00|138.05|135.25|137.58|134.78|138.35|135.55|137.41|134.61|0
1641419400000|2022-01-05 21:50:00|137.67|134.87|137.41|134.61|138.09|135.29|137.32|134.52|0
1641419700000|2022-01-05 21:55:00|137.32|134.52|137.36|134.56|137.49|134.69|136.73|133.93|0
1641420000000|2022-01-05 22:00:00|137.34|134.54|137.17|134.37|137.36|134.56|137.17|134.37|0
1641420300000|2022-01-05 22:05:00|137.4|134.6|137.21|134.41|137.45|134.65|137.2|134.4|0
1641420600000|2022-01-05 22:10:00|137.23|134.43|137.13|134.33|137.46|134.66|137.13|134.33|0
1641420900000|2022-01-05 22:15:00|137.11|134.31|137.32|134.52|137.36|134.56|137.11|134.31|0
1641421200000|2022-01-05 22:20:00|137.37|134.57|137.35|134.55|137.41|134.61|137.29|134.49|0
1641421500000|2022-01-05 22:25:00|137.36|134.56|137.33|134.53|137.48|134.68|137.33|134.53|0
1641421800000|2022-01-05 22:30:00|137.36|134.56|137.24|134.44|137.37|134.57|137.24|134.44|0
1641422100000|2022-01-05 22:35:00|137.21|134.41|137.24|134.44|137.25|134.45|137.21|134.41|0
1641422400000|2022-01-05 22:40:00|137.21|134.41|137.19|134.39|137.21|134.41|137.16|134.36|0
1641422700000|2022-01-05 22:45:00|137.2|134.4|137.23|134.43|137.3|134.5|137.16|134.36|0
1641423000000|2022-01-05 22:50:00|137.3|134.5|137.27|134.47|137.43|134.63|137.27|134.47|0
1641423300000|2022-01-05 22:55:00|137.28|134.48|137.31|134.51|137.67|134.87|137.28|134.48|0
1641423600000|2022-01-05 23:00:00|137.77|134.97|136.11|133.31|138.07|135.27|136.11|133.31|0
1641423900000|2022-01-05 23:05:00|136.2|133.4|135.02|132.22|136.28|133.48|134.09|131.29|0
1641424200000|2022-01-05 23:10:00|135.18|132.38|135.52|132.72|135.52|132.72|134.85|132.05|0
1641424500000|2022-01-05 23:15:00|135.77|132.97|136.45|133.65|136.62|133.82|135.69|132.89|0
1641424800000|2022-01-05 23:20:00|136.36|133.56|137.47|134.67|137.55|134.75|136.28|133.48|0
1641425100000|2022-01-05 23:25:00|137.55|134.75|138.49|135.69|138.49|135.69|137.55|134.75|0
1641425400000|2022-01-05 23:30:00|138.57|135.77|138.83|136.03|139.09|136.29|138.32|135.52|0
1641425700000|2022-01-05 23:35:00|138.92|136.12|138.49|135.69|138.92|136.12|137.72|134.92|0
1641426000000|2022-01-05 23:40:00|138.57|135.77|138.78|135.98|138.87|136.07|137.97|135.17|0
1641426300000|2022-01-05 23:45:00|138.74|135.94|138.48|135.68|138.91|136.11|138.14|135.34|0
1641426600000|2022-01-05 23:50:00|138.52|135.72|138.74|135.94|138.91|136.11|138.48|135.68|0
1641426900000|2022-01-05 23:55:00|138.82|136.02|139.51|136.71|139.68|136.88|138.82|136.02|0
1641427200000|2022-01-06 00:00:00|139.42|136.62|140.07|137.27|140.07|137.27|139.42|136.62|0
1641427500000|2022-01-06 00:05:00|139.98|137.18|139.68|136.88|140.45|137.65|139.25|136.45|0
1641427800000|2022-01-06 00:10:00|139.76|136.96|140.62|137.82|140.63|137.83|139.76|136.96|0
1641428100000|2022-01-06 00:15:00|140.71|137.91|140.36|137.56|141.06|138.26|140.36|137.56|0
1641428400000|2022-01-06 00:20:00|140.28|137.48|139.59|136.79|140.62|137.82|139.54|136.74|0
1641428700000|2022-01-06 00:25:00|139.67|136.87|140.45|137.65|140.53|137.73|139.67|136.87|0
1641429000000|2022-01-06 00:30:00|140.36|137.56|140.45|137.65|141.05|138.25|140.19|137.39|0
1641429300000|2022-01-06 00:35:00|140.49|137.69|138.81|136.01|140.62|137.82|138.81|136.01|0
1641429600000|2022-01-06 00:40:00|138.89|136.09|138.04|135.24|138.89|136.09|138.04|135.24|0
1641429900000|2022-01-06 00:45:00|137.95|135.15|138.81|136.01|138.89|136.09|137.27|134.47|0
1641430200000|2022-01-06 00:50:00|138.72|135.92|139.58|136.78|139.75|136.95|138.72|135.92|0
1641430500000|2022-01-06 00:55:00|139.49|136.69|139.4|136.6|139.49|136.69|139.06|136.26|0
1641430800000|2022-01-06 01:00:00|139.49|136.69|139.83|137.03|140.01|137.21|138.37|135.57|0
1641431100000|2022-01-06 01:05:00|139.75|136.95|137.22|134.42|139.83|137.03|137.22|134.42|0
1641431400000|2022-01-06 01:10:00|137.35|134.55|137.43|134.63|137.94|135.14|136.37|133.57|0
1641431700000|2022-01-06 01:15:00|137.52|134.72|138.45|135.65|138.8|136|137.52|134.72|0
1641432000000|2022-01-06 01:20:00|138.54|135.74|138.79|135.99|138.8|136|138.24|135.44|0
1641432300000|2022-01-06 01:25:00|138.88|136.08|139.05|136.25|139.22|136.42|138.79|135.99|0
1641432600000|2022-01-06 01:30:00|138.96|136.16|140.94|138.14|140.94|138.14|138.28|135.48|0
1641432900000|2022-01-06 01:35:00|140.86|138.06|139.39|136.59|141.03|138.23|139.39|136.59|0
1641433200000|2022-01-06 01:40:00|139.48|136.68|139.9|137.1|139.95|137.15|138.87|136.07|0
1641433500000|2022-01-06 01:45:00|139.95|137.15|139.51|136.71|140.34|137.54|139.04|136.24|0
1641433800000|2022-01-06 01:50:00|139.47|136.67|140.07|137.27|140.25|137.45|139.47|136.67|0
1641434100000|2022-01-06 01:55:00|139.9|137.1|139.38|136.58|139.99|137.19|139.04|136.24|0
1641434400000|2022-01-06 02:00:00|139.6|136.8|138.82|136.02|139.6|136.8|138.18|135.38|0
1641434700000|2022-01-06 02:05:00|138.78|135.98|138.09|135.29|138.91|136.11|138.01|135.21|0
1641435000000|2022-01-06 02:10:00|138.01|135.21|138.52|135.72|139.12|136.32|138.01|135.21|0
1641435300000|2022-01-06 02:15:00|138.61|135.81|138.26|135.46|138.61|135.81|136.98|134.18|0
1641435600000|2022-01-06 02:20:00|138.3|135.5|137.96|135.16|138.47|135.67|137.58|134.78|0
1641435900000|2022-01-06 02:25:00|137.92|135.12|136.73|133.93|138|135.2|136.56|133.76|0
1641436200000|2022-01-06 02:30:00|136.64|133.84|136.31|133.51|137.75|134.95|136.06|133.26|0
1641436500000|2022-01-06 02:35:00|136.4|133.6|135.93|133.13|136.4|133.6|135.72|132.92|0
1641436800000|2022-01-06 02:40:00|135.89|133.09|134.96|132.16|135.89|133.09|134.54|131.74|0
1641437100000|2022-01-06 02:45:00|134.87|132.07|135.04|132.24|135.04|132.24|134.53|131.73|0
1641437400000|2022-01-06 02:50:00|135|132.2|135.38|132.58|135.38|132.58|134.87|132.07|0
1641437700000|2022-01-06 02:55:00|135.29|132.49|136.35|133.55|136.39|133.59|135.04|132.24|0
1641438000000|2022-01-06 03:00:00|136.39|133.59|136.31|133.51|136.56|133.76|136.05|133.25|0
1641438300000|2022-01-06 03:05:00|136.35|133.55|135.79|132.99|136.39|133.59|135.75|132.95|0
1641438600000|2022-01-06 03:10:00|135.71|132.91|134.61|131.81|135.71|132.91|134.02|131.22|0
1641438900000|2022-01-06 03:15:00|134.69|131.89|134.44|131.64|134.86|132.06|134.06|131.26|0
1641439200000|2022-01-06 03:20:00|134.36|131.56|134.94|132.14|135.11|132.31|134.1|131.3|0
1641439500000|2022-01-06 03:25:00|134.86|132.06|135.2|132.4|135.28|132.48|134.44|131.64|0
1641439800000|2022-01-06 03:30:00|135.11|132.31|134.77|131.97|135.11|132.31|134.39|131.59|0
1641440100000|2022-01-06 03:35:00|134.64|131.84|135.02|132.22|135.45|132.65|134.43|131.63|0
1641440400000|2022-01-06 03:40:00|134.98|132.18|132.75|129.95|134.98|132.18|132.75|129.95|0
1641440700000|2022-01-06 03:45:00|132.84|130.04|131.59|128.79|132.88|130.08|131.42|128.62|0
1641441000000|2022-01-06 03:50:00|131.67|128.87|130.35|127.55|131.88|129.08|130.35|127.55|0
1641441300000|2022-01-06 03:55:00|130.43|127.63|129.85|127.05|130.67|127.87|129.69|126.89|0
1641441600000|2022-01-06 04:00:00|130.01|127.21|129.85|127.05|130.43|127.63|129.77|126.97|0
1641441900000|2022-01-06 04:05:00|129.68|126.88|130.3|127.5|130.34|127.54|129.6|126.8|0
1641442200000|2022-01-06 04:10:00|130.09|127.29|130.17|127.37|130.26|127.46|129.76|126.96|0
1641442500000|2022-01-06 04:15:00|130.09|127.29|129.68|126.88|130.26|127.46|129.6|126.8|0
1641442800000|2022-01-06 04:20:00|129.72|126.92|129.59|126.79|130.25|127.45|129.59|126.79|0
1641443100000|2022-01-06 04:25:00|129.68|126.88|129.76|126.96|130.01|127.21|129.59|126.79|0
1641443400000|2022-01-06 04:30:00|129.84|127.04|129.67|126.87|129.88|127.08|129.59|126.79|0
1641443700000|2022-01-06 04:35:00|129.59|126.79|129.67|126.87|129.75|126.95|129.59|126.79|0
1641444000000|2022-01-06 04:40:00|129.75|126.95|128.64|125.84|129.75|126.95|127.95|125.15|0
1641444300000|2022-01-06 04:45:00|128.69|125.89|129.51|126.71|129.76|126.96|128.36|125.56|0
1641444600000|2022-01-06 04:50:00|129.6|126.8|129.76|126.96|130.25|127.45|129.51|126.71|0
1641444900000|2022-01-06 04:55:00|129.68|126.88|129.59|126.79|129.76|126.96|129.27|126.47|0
1641445200000|2022-01-06 05:00:00|129.51|126.71|129.26|126.46|129.67|126.87|129.26|126.46|0
1641445500000|2022-01-06 05:05:00|129.35|126.55|130.24|127.44|130.74|127.94|129.26|126.46|0
1641445800000|2022-01-06 05:10:00|130.33|127.53|130.33|127.53|130.41|127.61|129.59|126.79|0
1641446100000|2022-01-06 05:15:00|130.28|127.48|130.98|128.18|131.06|128.26|130.12|127.32|0
1641446400000|2022-01-06 05:20:00|130.9|128.1|131.06|128.26|131.1|128.3|130.53|127.73|0
1641446700000|2022-01-06 05:25:00|130.98|128.18|132.05|129.25|132.05|129.25|130.82|128.02|0
1641447000000|2022-01-06 05:30:00|131.97|129.17|131.35|128.55|131.97|129.17|131.35|128.55|0
1641447300000|2022-01-06 05:35:00|131.39|128.59|131.47|128.67|131.97|129.17|131.31|128.51|0
1641447600000|2022-01-06 05:40:00|131.39|128.59|131.47|128.67|131.64|128.84|130.98|128.18|0
1641447900000|2022-01-06 05:45:00|131.39|128.59|131.63|128.83|131.88|129.08|131.3|128.5|0
1641448200000|2022-01-06 05:50:00|131.72|128.92|130.81|128.01|131.72|128.92|130.81|128.01|0
1641448500000|2022-01-06 05:55:00|130.89|128.09|131.46|128.66|131.88|129.08|130.6|127.8|0
1641448800000|2022-01-06 06:00:00|131.5|128.7|131.26|128.46|131.63|128.83|130.31|127.51|0
1641449100000|2022-01-06 06:05:00|131.22|128.42|130.47|127.67|131.26|128.46|130.47|127.67|0
1641449400000|2022-01-06 06:10:00|130.55|127.75|129.81|127.01|130.8|128|129.81|127.01|0
1641449700000|2022-01-06 06:15:00|129.9|127.1|129.65|126.85|129.98|127.18|129.49|126.69|0
1641450000000|2022-01-06 06:20:00|129.57|126.77|130.47|127.67|130.47|127.67|129.48|126.68|0
1641450300000|2022-01-06 06:25:00|130.63|127.83|130.8|128|131.13|128.33|130.55|127.75|0
1641450600000|2022-01-06 06:30:00|130.92|128.12|130.71|127.91|131.12|128.32|130.71|127.91|0
1641450900000|2022-01-06 06:35:00|130.88|128.08|132.11|129.31|132.2|129.4|130.88|128.08|0
1641451200000|2022-01-06 06:40:00|132.03|129.23|132.28|129.48|132.28|129.48|131.78|128.98|0
1641451500000|2022-01-06 06:45:00|132.36|129.56|131.78|128.98|132.44|129.64|131.61|128.81|0
1641451800000|2022-01-06 06:50:00|131.7|128.9|131.53|128.73|131.82|129.02|131.2|128.4|0
1641452100000|2022-01-06 06:55:00|131.7|128.9|131.94|129.14|132.19|129.39|131.45|128.65|0
1641452400000|2022-01-06 07:00:00|132.03|129.23|133.9|131.1|133.94|131.14|131.61|128.81|0
1641452700000|2022-01-06 07:05:00|133.94|131.14|134.11|131.31|134.61|131.81|133.69|130.89|0
1641453000000|2022-01-06 07:10:00|134.02|131.22|134.78|131.98|134.78|131.98|133.94|131.14|0
1641453300000|2022-01-06 07:15:00|134.86|132.06|135.19|132.39|135.36|132.56|134.44|131.64|0
1641453600000|2022-01-06 07:20:00|135.28|132.48|136.72|133.92|136.72|133.92|135.28|132.48|0
1641453900000|2022-01-06 07:25:00|136.8|134|137.73|134.93|137.73|134.93|136.5|133.7|0
1641454200000|2022-01-06 07:30:00|137.82|135.02|135.86|133.06|138.25|135.45|135.86|133.06|0
1641454500000|2022-01-06 07:35:00|135.95|133.15|138.41|135.61|138.42|135.62|135.91|133.11|0
1641454800000|2022-01-06 07:40:00|138.5|135.7|137.86|135.06|138.76|135.96|137.64|134.84|0
1641455100000|2022-01-06 07:45:00|137.82|135.02|134.44|131.64|137.9|135.1|133.76|130.96|0
1641455400000|2022-01-06 07:50:00|134.52|131.72|133.25|130.45|134.52|131.72|132.67|129.87|0
1641455700000|2022-01-06 07:55:00|133.34|130.54|132.75|129.95|133.42|130.62|132.75|129.95|0
1641456000000|2022-01-06 08:00:00|133.09|130.29|135.15|132.35|135.19|132.39|132.5|129.7|0
1641456300000|2022-01-06 08:05:00|134.74|132.34|134.23|131.83|135.42|133.02|133.98|131.58|0
1641456600000|2022-01-06 08:10:00|134.19|131.79|133.38|130.98|134.82|132.42|132.96|130.56|0
1641456900000|2022-01-06 08:15:00|133.3|130.9|134.06|131.66|134.06|131.66|133.05|130.65|0
1641457200000|2022-01-06 08:20:00|133.89|131.49|131.49|129.09|134.31|131.91|130.46|128.06|0
1641457500000|2022-01-06 08:25:00|131.37|128.97|131.45|129.05|131.87|129.47|130.37|127.97|0
1641457800000|2022-01-06 08:30:00|131.37|128.97|131.45|129.05|132.12|129.72|130.87|128.47|0
1641458100000|2022-01-06 08:35:00|131.2|128.8|131.03|128.63|131.45|129.05|129.87|127.47|0
1641458400000|2022-01-06 08:40:00|131.12|128.72|130.95|128.55|132.03|129.63|130.87|128.47|0
1641458700000|2022-01-06 08:45:00|130.87|128.47|132.45|130.05|132.45|130.05|130.7|128.3|0
1641459000000|2022-01-06 08:50:00|132.49|130.09|133.12|130.72|133.12|130.72|131.11|128.71|0
1641459300000|2022-01-06 08:55:00|133.2|130.8|134.17|131.77|134.89|132.49|132.95|130.55|0
1641459600000|2022-01-06 09:00:00|134.3|131.9|132.19|129.79|134.63|132.23|131.94|129.54|0
1641459900000|2022-01-06 09:05:00|132.36|129.96|132.61|130.21|132.86|130.46|131.69|129.29|0
1641460200000|2022-01-06 09:10:00|132.69|130.29|133.03|130.63|133.37|130.97|132.53|130.13|0
1641460500000|2022-01-06 09:15:00|133.11|130.71|134.04|131.64|134.38|131.98|132.94|130.54|0
1641460800000|2022-01-06 09:20:00|133.95|131.55|134.2|131.8|134.46|132.06|133.45|131.05|0
1641461100000|2022-01-06 09:25:00|134.29|131.89|133.02|130.62|134.71|132.31|133.02|130.62|0
1641461400000|2022-01-06 09:30:00|132.94|130.54|131.93|129.53|133.36|130.96|131.93|129.53|0
1641461700000|2022-01-06 09:35:00|132.02|129.62|132.56|130.16|132.89|130.49|131.72|129.32|0
1641462000000|2022-01-06 09:40:00|132.6|130.2|132.52|130.12|132.77|130.37|131.8|129.4|0
1641462300000|2022-01-06 09:45:00|132.43|130.03|132.43|130.03|132.85|130.45|131.93|129.53|0
1641462600000|2022-01-06 09:50:00|132.55|130.15|132.76|130.36|133.6|131.2|132.26|129.86|0
1641462900000|2022-01-06 09:55:00|132.68|130.28|133.52|131.12|133.52|131.12|131.51|129.11|0
1641463200000|2022-01-06 10:00:00|133.69|131.29|133.69|131.29|133.94|131.54|133.1|130.7|0
1641463500000|2022-01-06 10:05:00|133.77|131.37|134.53|132.13|134.87|132.47|133.68|131.28|0
1641463800000|2022-01-06 10:10:00|134.44|132.04|135.12|132.72|135.29|132.89|134.44|132.04|0
1641464100000|2022-01-06 10:15:00|135.2|132.8|134.65|132.25|135.29|132.89|134.44|132.04|0
1641464400000|2022-01-06 10:20:00|134.69|132.29|136.05|133.65|136.31|133.91|134.69|132.29|0
1641464700000|2022-01-06 10:25:00|135.97|133.57|135.88|133.48|136.31|133.91|135.54|133.14|0
1641465000000|2022-01-06 10:30:00|135.84|133.44|136.26|133.86|136.73|134.33|135.67|133.27|0
1641465300000|2022-01-06 10:35:00|136.31|133.91|136.44|134.04|138.97|136.57|135.84|133.44|0
1641465600000|2022-01-06 10:40:00|136.35|133.95|134.39|131.99|136.78|134.38|133.72|131.32|0
1641465900000|2022-01-06 10:45:00|134.43|132.03|135.15|132.75|135.24|132.84|134.31|131.91|0
1641466200000|2022-01-06 10:50:00|135.07|132.67|134.22|131.82|135.58|133.18|134.05|131.65|0
1641466500000|2022-01-06 10:55:00|134.39|131.99|134.39|131.99|134.81|132.41|134.05|131.65|0
1641466800000|2022-01-06 11:00:00|134.47|132.07|135.32|132.92|135.58|133.18|134.09|131.69|0
1641467100000|2022-01-06 11:05:00|135.49|133.09|134.21|131.81|135.83|133.43|134.21|131.81|0
1641467400000|2022-01-06 11:10:00|134.3|131.9|133.91|131.51|134.47|132.07|133.71|131.31|0
1641467700000|2022-01-06 11:15:00|134.21|131.81|134.04|131.64|134.3|131.9|133.54|131.14|0
1641468000000|2022-01-06 11:20:00|134.13|131.73|133.2|130.8|134.38|131.98|133.11|130.71|0
1641468300000|2022-01-06 11:25:00|133.28|130.88|133.32|130.92|133.96|131.56|132.94|130.54|0
1641468600000|2022-01-06 11:30:00|133.28|130.88|134.12|131.72|134.38|131.98|132.94|130.54|0
1641468900000|2022-01-06 11:35:00|134.25|131.85|133.02|130.62|134.25|131.85|132.77|130.37|0
1641469200000|2022-01-06 11:40:00|132.94|130.54|133.11|130.71|133.95|131.55|132.69|130.29|0
1641469500000|2022-01-06 11:45:00|133.19|130.79|132.14|129.74|133.44|131.04|131.93|129.53|0
1641469800000|2022-01-06 11:50:00|132.01|129.61|133.44|131.04|133.44|131.04|132.01|129.61|0
1641470100000|2022-01-06 11:55:00|133.35|130.95|132.85|130.45|133.44|131.04|132.68|130.28|0
1641470400000|2022-01-06 12:00:00|132.68|130.28|134.07|131.67|134.54|132.14|132.68|130.28|0
1641470700000|2022-01-06 12:05:00|134.11|131.71|134.53|132.13|134.79|132.39|133.94|131.54|0
1641471000000|2022-01-06 12:10:00|134.62|132.22|134.7|132.3|134.96|132.56|134.36|131.96|0
1641471300000|2022-01-06 12:15:00|134.79|132.39|134.19|131.79|134.96|132.56|134.19|131.79|0
1641471600000|2022-01-06 12:20:00|134.23|131.83|132.92|130.52|134.28|131.88|132.59|130.19|0
1641471900000|2022-01-06 12:25:00|133.09|130.69|131.83|129.43|133.13|130.73|131.58|129.18|0
1641472200000|2022-01-06 12:30:00|131.75|129.35|131.95|129.55|132.75|130.35|131.66|129.26|0
1641472500000|2022-01-06 12:35:00|131.83|129.43|133.17|130.77|133.51|131.11|131.83|129.43|0
1641472800000|2022-01-06 12:40:00|133.09|130.69|131.91|129.51|133.17|130.77|131.83|129.43|0
1641473100000|2022-01-06 12:45:00|131.95|129.55|131.83|129.43|131.99|129.59|131.49|129.09|0
1641473400000|2022-01-06 12:50:00|131.87|129.47|132.58|130.18|132.83|130.43|131.74|129.34|0
1641473700000|2022-01-06 12:55:00|132.66|130.26|132.91|130.51|133.17|130.77|132.24|129.84|0
1641474000000|2022-01-06 13:00:00|132.74|130.34|132.83|130.43|133.5|131.1|132.16|129.76|0
1641474300000|2022-01-06 13:05:00|132.74|130.34|133.2|130.8|133.33|130.93|132.32|129.92|0
1641474600000|2022-01-06 13:10:00|133.25|130.85|133.75|131.35|133.92|131.52|132.91|130.51|0
1641474900000|2022-01-06 13:15:00|133.84|131.44|134.68|132.28|134.85|132.45|133.67|131.27|0
1641475200000|2022-01-06 13:20:00|134.77|132.37|133.83|131.43|135.11|132.71|133.75|131.35|0
1641475500000|2022-01-06 13:25:00|133.92|131.52|134.21|131.81|134.26|131.86|133.66|131.26|0
1641475800000|2022-01-06 13:30:00|134.29|131.89|133.07|130.67|134.59|132.19|132.82|130.42|0
1641476100000|2022-01-06 13:35:00|133.15|130.75|133.62|131.22|133.74|131.34|132.99|130.59|0
1641476400000|2022-01-06 13:40:00|133.49|131.09|133.83|131.43|134|131.6|132.82|130.42|0
1641476700000|2022-01-06 13:45:00|133.91|131.51|132.73|130.33|134.08|131.68|132.56|130.16|0
1641477000000|2022-01-06 13:50:00|132.64|130.24|133.4|131|133.4|131|132.31|129.91|0
1641477300000|2022-01-06 13:55:00|133.32|130.92|133.57|131.17|133.65|131.25|132.98|130.58|0
1641477600000|2022-01-06 14:00:00|133.4|131|133.82|131.42|133.82|131.42|133.06|130.66|0
1641477900000|2022-01-06 14:05:00|133.9|131.5|133.06|130.66|134.41|132.01|132.89|130.49|0
1641478200000|2022-01-06 14:10:00|133.23|130.83|133.73|131.33|133.73|131.33|132.55|130.15|0
1641478500000|2022-01-06 14:15:00|133.65|131.25|133.65|131.25|133.82|131.42|133.14|130.74|0
1641478800000|2022-01-06 14:20:00|133.73|131.33|134.41|132.01|134.49|132.09|133.65|131.25|0
1641479100000|2022-01-06 14:25:00|134.32|131.92|131.21|128.81|134.32|131.92|131.21|128.81|0
1641479400000|2022-01-06 14:30:00|131.46|129.06|135.34|132.94|135.59|133.19|131.29|128.89|0
1641479700000|2022-01-06 14:35:00|135.42|133.02|138.17|135.77|138.6|136.2|134.06|131.66|0
1641480000000|2022-01-06 14:40:00|138.34|135.94|138.25|135.85|139.99|137.59|136.87|134.47|0
1641480300000|2022-01-06 14:45:00|138.34|135.94|132.96|130.56|138.6|136.2|132.88|130.48|0
1641480600000|2022-01-06 14:50:00|133.21|130.81|130.98|128.58|137.14|134.74|130.98|128.58|0
1641480900000|2022-01-06 14:55:00|130.9|128.5|128.24|125.84|136.46|134.06|125.69|123.29|0
1641481200000|2022-01-06 15:00:00|128.16|125.76|126.2|123.8|129.97|127.57|126.15|123.75|0
1641481500000|2022-01-06 15:05:00|126.12|123.72|125.38|122.98|127.42|125.02|124.82|122.42|0
1641481800000|2022-01-06 15:10:00|125.14|122.74|126.44|124.04|126.68|124.28|123.53|121.13|0
1641482100000|2022-01-06 15:15:00|126.93|124.53|126.68|124.28|129.88|127.48|126.44|124.04|0
1641482400000|2022-01-06 15:20:00|126.6|124.2|129.8|127.4|129.88|127.48|126.35|123.95|0
1641482700000|2022-01-06 15:25:00|129.88|127.48|131.04|128.64|133.56|131.16|129.88|127.48|0
1641483000000|2022-01-06 15:30:00|130.63|128.23|134.09|131.69|136.06|133.66|130.49|128.09|0
1641483300000|2022-01-06 15:35:00|134|131.6|134.59|132.19|135.62|133.22|132.74|130.34|0
1641483600000|2022-01-06 15:40:00|134.85|132.45|133.49|131.09|135.06|132.66|132.73|130.33|0
1641483900000|2022-01-06 15:45:00|133.75|131.35|136.38|133.98|136.55|134.15|132.99|130.59|0
1641484200000|2022-01-06 15:50:00|136.21|133.81|133.91|131.51|136.3|133.9|133.49|131.09|0
1641484500000|2022-01-06 15:55:00|134.12|131.72|133.91|131.51|137.15|134.75|133.57|131.17|0
1641484800000|2022-01-06 16:00:00|133.83|131.43|135.18|132.78|135.18|132.78|131.97|129.57|0
1641485100000|2022-01-06 16:05:00|135.09|132.69|136.62|134.22|137.47|135.07|134.25|131.85|0
1641485400000|2022-01-06 16:10:00|136.66|134.26|138.07|135.67|139.02|136.62|136.62|134.22|0
1641485700000|2022-01-06 16:15:00|138.16|135.76|137.38|134.98|140.66|138.26|137.38|134.98|0
1641486000000|2022-01-06 16:20:00|137.64|135.24|137.81|135.41|137.98|135.58|136.1|133.7|0
1641486300000|2022-01-06 16:25:00|137.51|135.11|136.19|133.79|137.51|135.11|135|132.6|0
1641486600000|2022-01-06 16:30:00|136.27|133.87|134.91|132.51|136.87|134.47|134.07|131.67|0
1641486900000|2022-01-06 16:35:00|134.83|132.43|135.76|133.36|136.87|134.47|134.74|132.34|0
1641487200000|2022-01-06 16:40:00|135.67|133.27|135.33|132.93|136.69|134.29|134.24|131.84|0
1641487500000|2022-01-06 16:45:00|135.16|132.76|136.43|134.03|136.86|134.46|134.49|132.09|0
1641487800000|2022-01-06 16:50:00|136.35|133.95|137.89|135.49|137.97|135.57|135.41|133.01|0
1641488100000|2022-01-06 16:55:00|137.97|135.57|137.71|135.31|138.31|135.91|137.24|134.84|0
1641488400000|2022-01-06 17:00:00|137.88|135.48|136.94|134.54|137.97|135.57|136.77|134.37|0
1641488700000|2022-01-06 17:05:00|136.86|134.46|139.35|136.95|139.6|137.2|136.34|133.94|0
1641489000000|2022-01-06 17:10:00|139.26|136.86|138.05|135.65|139.35|136.95|137.88|135.48|0
1641489300000|2022-01-06 17:15:00|138.22|135.82|137.58|135.18|138.74|136.34|137.11|134.71|0
1641489600000|2022-01-06 17:20:00|137.71|135.31|139.02|136.62|139.6|137.2|137.11|134.71|0
1641489900000|2022-01-06 17:25:00|138.85|136.45|140.58|138.18|140.93|138.53|138.77|136.37|0
1641490200000|2022-01-06 17:30:00|140.62|138.22|140.58|138.18|141.18|138.78|139.45|137.05|0
1641490500000|2022-01-06 17:35:00|140.49|138.09|141.09|138.69|142.4|140|139.88|137.48|0
1641490800000|2022-01-06 17:40:00|141.18|138.78|144.16|141.76|144.33|141.93|140.92|138.52|0
1641491100000|2022-01-06 17:45:00|144.33|141.93|143.01|140.61|144.69|142.29|142.66|140.26|0
1641491400000|2022-01-06 17:50:00|142.92|140.52|141.44|139.04|142.92|140.52|141.18|138.78|0
1641491700000|2022-01-06 17:55:00|141.52|139.12|140.31|137.91|141.87|139.47|140.22|137.82|0
1641492000000|2022-01-06 18:00:00|140.57|138.17|140.74|138.34|141.09|138.69|139.44|137.04|0
1641492300000|2022-01-06 18:05:00|140.83|138.43|141|138.6|141.26|138.86|139.96|137.56|0
1641492600000|2022-01-06 18:10:00|140.91|138.51|141.17|138.77|141.78|139.38|140.56|138.16|0
1641492900000|2022-01-06 18:15:00|141.26|138.86|140.39|137.99|141.26|138.86|138.75|136.35|0
1641493200000|2022-01-06 18:20:00|140.43|138.03|137.89|135.49|140.65|138.25|137.63|135.23|0
1641493500000|2022-01-06 18:25:00|137.8|135.4|137.12|134.72|138.15|135.75|136.87|134.47|0
1641493800000|2022-01-06 18:30:00|137.29|134.89|137.46|135.06|137.72|135.32|136.35|133.95|0
1641494100000|2022-01-06 18:35:00|137.33|134.93|137.29|134.89|138.4|136|136.44|134.04|0
1641494400000|2022-01-06 18:40:00|137.12|134.72|137.71|135.31|137.97|135.57|136.61|134.21|0
1641494700000|2022-01-06 18:45:00|137.37|134.97|137.97|135.57|138.91|136.51|136.94|134.54|0
1641495000000|2022-01-06 18:50:00|137.88|135.48|138.22|135.82|138.39|135.99|136.94|134.54|0
1641495300000|2022-01-06 18:55:00|138.31|135.91|138.65|136.25|138.91|136.51|137.62|135.22|0
1641495600000|2022-01-06 19:00:00|138.56|136.16|136.6|134.2|138.99|136.59|136.6|134.2|0
1641495900000|2022-01-06 19:05:00|136.68|134.28|138.05|135.65|138.3|135.9|135.96|133.56|0
1641496200000|2022-01-06 19:10:00|138.22|135.82|136.93|134.53|140.46|138.06|136.93|134.53|0
1641496500000|2022-01-06 19:15:00|136.76|134.36|137.1|134.7|138.3|135.9|136.64|134.24|0
1641496800000|2022-01-06 19:20:00|137.27|134.87|137.19|134.79|137.62|135.22|136.25|133.85|0
1641497100000|2022-01-06 19:25:00|137.1|134.7|137.44|135.04|138.59|136.19|136.93|134.53|0
1641497400000|2022-01-06 19:30:00|137.61|135.21|138.04|135.64|138.73|136.33|137.01|134.61|0
1641497700000|2022-01-06 19:35:00|138.12|135.72|138.72|136.32|139.15|136.75|137.7|135.3|0
1641498000000|2022-01-06 19:40:00|138.64|136.24|138.38|135.98|139.07|136.67|137.69|135.29|0
1641498300000|2022-01-06 19:45:00|138.55|136.15|139.58|137.18|140.19|137.79|138.46|136.06|0
1641498600000|2022-01-06 19:50:00|139.67|137.27|139.84|137.44|139.84|137.44|138.72|136.32|0
1641498900000|2022-01-06 19:55:00|139.92|137.52|139.75|137.35|140.62|138.22|139.49|137.09|0
1641499200000|2022-01-06 20:00:00|139.92|137.52|141.83|139.43|141.92|139.52|139.92|137.52|0
1641499500000|2022-01-06 20:05:00|141.74|139.34|140.61|138.21|142.35|139.95|140.35|137.95|0
1641499800000|2022-01-06 20:10:00|140.7|138.3|139.49|137.09|141.31|138.91|139.31|136.91|0
1641500100000|2022-01-06 20:15:00|139.4|137|137.51|135.11|139.74|137.34|137|134.6|0
1641500400000|2022-01-06 20:20:00|137.77|135.37|136.74|134.34|138.11|135.71|136.23|133.83|0
1641500700000|2022-01-06 20:25:00|136.91|134.51|138.28|135.88|138.28|135.88|136.57|134.17|0
1641501000000|2022-01-06 20:30:00|138.19|135.79|136.23|133.83|138.62|136.22|135.81|133.41|0
1641501300000|2022-01-06 20:35:00|136.06|133.66|135.21|132.81|136.86|134.46|134.71|132.31|0
1641501600000|2022-01-06 20:40:00|135.46|133.06|135.89|133.49|136.4|134|134.37|131.97|0
1641501900000|2022-01-06 20:45:00|135.72|133.32|134.53|132.13|136.4|134|134.53|132.13|0
1641502200000|2022-01-06 20:50:00|134.7|132.3|134.2|131.8|135.8|133.4|134.11|131.71|0
1641502500000|2022-01-06 20:55:00|134.11|131.71|133.73|131.33|135.54|133.14|132.19|129.79|0
1641502800000|2022-01-06 21:00:00|133.65|131.25|134.49|132.09|134.49|132.09|133.31|130.91|0
1641503100000|2022-01-06 21:05:00|134.4|132|134.99|132.59|135.5|133.1|134.4|132|0
1641503400000|2022-01-06 21:10:00|135.08|132.68|135.16|132.76|135.84|133.44|134.4|132|0
1641503700000|2022-01-06 21:15:00|135.28|132.48|135.44|132.64|135.7|132.9|135.15|132.35|0
1641504000000|2022-01-06 21:20:00|135.4|132.6|135.78|132.98|135.78|132.98|135.4|132.6|0
1641504300000|2022-01-06 21:25:00|135.87|133.07|135.69|132.89|135.95|133.15|135.69|132.89|0
1641504600000|2022-01-06 21:30:00|135.78|132.98|135.35|132.55|135.86|133.06|135.27|132.47|0
1641504900000|2022-01-06 21:35:00|135.44|132.64|134.97|132.17|135.69|132.89|134.85|132.05|0
1641505200000|2022-01-06 21:40:00|135.01|132.21|135.86|133.06|136.03|133.23|135.01|132.21|0
1641505500000|2022-01-06 21:45:00|135.94|133.14|135.86|133.06|136.2|133.4|135.86|133.06|0
1641505800000|2022-01-06 21:50:00|135.94|133.14|136.37|133.57|136.45|133.65|135.94|133.14|0
1641506100000|2022-01-06 21:55:00|136.28|133.48|136.07|133.27|136.37|133.57|135.86|133.06|0
1641506400000|2022-01-06 22:00:00|136.25|133.45|136.29|133.49|136.29|133.49|136.05|133.25|0
1641506700000|2022-01-06 22:05:00|136.3|133.5|136.13|133.33|136.3|133.5|136.13|133.33|0
1641507000000|2022-01-06 22:10:00|136.11|133.31|136.26|133.46|136.27|133.47|136.11|133.31|0
1641507300000|2022-01-06 22:15:00|136.27|133.47|136.25|133.45|136.27|133.47|136.25|133.45|0
1641507600000|2022-01-06 22:20:00|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1641507900000|2022-01-06 22:25:00|136.28|133.48|136.09|133.29|136.28|133.48|135.95|133.15|0
1641508200000|2022-01-06 22:30:00|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1641508500000|2022-01-06 22:35:00|136.15|133.35|136.15|133.35|136.19|133.39|136.15|133.35|0
1641508800000|2022-01-06 22:40:00|136.13|133.33|136.15|133.35|136.15|133.35|136.13|133.33|0
1641509100000|2022-01-06 22:45:00|136.16|133.36|136.16|133.36|136.16|133.36|136.16|133.36|0
1641509400000|2022-01-06 22:50:00|136.17|133.37|136.21|133.41|136.24|133.44|136.17|133.37|0
1641509700000|2022-01-06 22:55:00|136.23|133.43|136.42|133.62|136.42|133.62|136.22|133.42|0
1641510000000|2022-01-06 23:00:00|137.41|134.61|137.2|134.4|137.75|134.95|137.11|134.31|0
1641510300000|2022-01-06 23:05:00|137.15|134.35|137.54|134.74|137.62|134.82|137.15|134.35|0
1641510600000|2022-01-06 23:10:00|137.62|134.82|137.19|134.39|137.71|134.91|137.19|134.39|0
1641510900000|2022-01-06 23:15:00|136.94|134.14|137.62|134.82|137.7|134.9|136.77|133.97|0
1641511200000|2022-01-06 23:20:00|137.7|134.9|137.28|134.48|137.88|135.08|137.19|134.39|0
1641511500000|2022-01-06 23:25:00|137.45|134.65|137.62|134.82|137.62|134.82|137.19|134.39|0
1641511800000|2022-01-06 23:30:00|137.7|134.9|137.66|134.86|138.04|135.24|137.27|134.47|0
1641512100000|2022-01-06 23:35:00|137.7|134.9|137.91|135.11|138.13|135.33|137.61|134.81|0
1641512400000|2022-01-06 23:40:00|137.96|135.16|137.61|134.81|138.04|135.24|137.53|134.73|0
1641512700000|2022-01-06 23:45:00|137.74|134.94|137.52|134.72|137.95|135.15|137.27|134.47|0
1641513000000|2022-01-06 23:50:00|137.61|134.81|137.95|135.15|138.04|135.24|137.52|134.72|0
1641513300000|2022-01-06 23:55:00|138.12|135.32|137.86|135.06|138.12|135.32|137.86|135.06|0
1641513600000|2022-01-07 00:00:00|137.95|135.15|138.46|135.66|138.89|136.09|137.52|134.72|0
1641513900000|2022-01-07 00:05:00|138.5|135.7|138.63|135.83|138.85|136.05|138.38|135.58|0
1641514200000|2022-01-07 00:10:00|138.55|135.75|139.23|136.43|139.41|136.61|138.2|135.4|0
1641514500000|2022-01-07 00:15:00|139.15|136.35|139.23|136.43|139.32|136.52|138.89|136.09|0
1641514800000|2022-01-07 00:20:00|139.15|136.35|139.06|136.26|139.23|136.43|138.8|136|0
1641515100000|2022-01-07 00:25:00|139.1|136.3|139.18|136.38|139.49|136.69|138.84|136.04|0
1641515400000|2022-01-07 00:30:00|139.23|136.43|139.49|136.69|139.66|136.86|139.01|136.21|0
1641515700000|2022-01-07 00:35:00|139.53|136.73|139.66|136.86|139.66|136.86|139.31|136.51|0
1641516000000|2022-01-07 00:40:00|139.57|136.77|139.48|136.68|139.83|137.03|139.48|136.68|0
1641516300000|2022-01-07 00:45:00|139.52|136.72|139.44|136.64|139.66|136.86|139.4|136.6|0
1641516600000|2022-01-07 00:50:00|139.48|136.68|139.31|136.51|139.48|136.68|139.14|136.34|0
1641516900000|2022-01-07 00:55:00|139.22|136.42|139.48|136.68|139.57|136.77|139.05|136.25|0
1641517200000|2022-01-07 01:00:00|139.52|136.72|139.91|137.11|139.91|137.11|139.22|136.42|0
1641517500000|2022-01-07 01:05:00|140.08|137.28|139.39|136.59|140.08|137.28|139.3|136.5|0
1641517800000|2022-01-07 01:10:00|139.43|136.63|139.21|136.41|139.56|136.76|139.04|136.24|0
1641518100000|2022-01-07 01:15:00|139.3|136.5|139.04|136.24|139.56|136.76|138.87|136.07|0
1641518400000|2022-01-07 01:20:00|138.95|136.15|139.13|136.33|139.3|136.5|138.95|136.15|0
1641518700000|2022-01-07 01:25:00|139.04|136.24|139.21|136.41|139.47|136.67|138.95|136.15|0
1641519000000|2022-01-07 01:30:00|139.3|136.5|139.64|136.84|139.81|137.01|139.12|136.32|0
1641519300000|2022-01-07 01:35:00|139.55|136.75|138.69|135.89|139.55|136.75|138.43|135.63|0
1641519600000|2022-01-07 01:40:00|138.64|135.84|138.34|135.54|138.95|136.15|138.17|135.37|0
1641519900000|2022-01-07 01:45:00|138.43|135.63|138.26|135.46|139.12|136.32|138.26|135.46|0
1641520200000|2022-01-07 01:50:00|138.17|135.37|138.34|135.54|138.69|135.89|138.08|135.28|0
1641520500000|2022-01-07 01:55:00|138.43|135.63|139.07|136.27|139.11|136.31|138.34|135.54|0
1641520800000|2022-01-07 02:00:00|138.94|136.14|137.14|134.34|138.94|136.14|137.05|134.25|0
1641521100000|2022-01-07 02:05:00|137.05|134.25|136.88|134.08|137.14|134.34|136.28|133.48|0
1641521400000|2022-01-07 02:10:00|136.79|133.99|137.05|134.25|137.39|134.59|136.79|133.99|0
1641521700000|2022-01-07 02:15:00|137.13|134.33|136.62|133.82|137.13|134.33|136.03|133.23|0
1641522000000|2022-01-07 02:20:00|136.54|133.74|137.39|134.59|137.6|134.8|136.49|133.69|0
1641522300000|2022-01-07 02:25:00|137.34|134.54|137.13|134.33|137.39|134.59|137.13|134.33|0
1641522600000|2022-01-07 02:30:00|137.04|134.24|136.66|133.86|137.3|134.5|136.36|133.56|0
1641522900000|2022-01-07 02:35:00|136.7|133.9|136.1|133.3|136.87|134.07|136.1|133.3|0
1641523200000|2022-01-07 02:40:00|136.19|133.39|136.61|133.81|136.7|133.9|136.19|133.39|0
1641523500000|2022-01-07 02:45:00|136.53|133.73|136.7|133.9|136.7|133.9|136.19|133.39|0
1641523800000|2022-01-07 02:50:00|136.78|133.98|137.33|134.53|137.42|134.62|136.78|133.98|0
1641524100000|2022-01-07 02:55:00|137.29|134.49|137.72|134.92|137.98|135.18|137.29|134.49|0
1641524400000|2022-01-07 03:00:00|137.8|135|137.63|134.83|137.89|135.09|137.38|134.58|0
1641524700000|2022-01-07 03:05:00|137.72|134.92|137.72|134.92|138.06|135.26|137.67|134.87|0
1641525000000|2022-01-07 03:10:00|137.63|134.83|137.54|134.74|137.8|135|137.46|134.66|0
1641525300000|2022-01-07 03:15:00|137.58|134.78|137.71|134.91|137.84|135.04|137.37|134.57|0
1641525600000|2022-01-07 03:20:00|137.88|135.08|139.09|136.29|139.17|136.37|137.71|134.91|0
1641525900000|2022-01-07 03:25:00|139.17|136.37|138.83|136.03|139.35|136.55|138.52|135.72|0
1641526200000|2022-01-07 03:30:00|138.91|136.11|138.05|135.25|138.91|136.11|137.96|135.16|0
1641526500000|2022-01-07 03:35:00|137.96|135.16|138.05|135.25|138.13|135.33|137.54|134.74|0
1641526800000|2022-01-07 03:40:00|137.96|135.16|137.96|135.16|138.13|135.33|137.62|134.82|0
1641527100000|2022-01-07 03:45:00|137.88|135.08|137.19|134.39|138.09|135.29|137.1|134.3|0
1641527400000|2022-01-07 03:50:00|137.27|134.47|137.19|134.39|137.57|134.77|136.97|134.17|0
1641527700000|2022-01-07 03:55:00|137.23|134.43|137.36|134.56|137.61|134.81|137.02|134.22|0
1641528000000|2022-01-07 04:00:00|137.44|134.64|137.23|134.43|137.44|134.64|137.01|134.21|0
1641528300000|2022-01-07 04:05:00|137.18|134.38|137.1|134.3|137.61|134.81|137.1|134.3|0
1641528600000|2022-01-07 04:10:00|137.05|134.25|137.27|134.47|137.35|134.55|136.93|134.13|0
1641528900000|2022-01-07 04:15:00|137.18|134.38|136.58|133.78|137.44|134.64|136.45|133.65|0
1641529200000|2022-01-07 04:20:00|136.67|133.87|136.58|133.78|136.84|134.04|136.33|133.53|0
1641529500000|2022-01-07 04:25:00|136.67|133.87|136.92|134.12|136.92|134.12|136.58|133.78|0
1641529800000|2022-01-07 04:30:00|136.88|134.08|136.92|134.12|137|134.2|136.58|133.78|0
1641530100000|2022-01-07 04:35:00|136.96|134.16|136.58|133.78|137.04|134.24|136.49|133.69|0
1641530400000|2022-01-07 04:40:00|136.66|133.86|136.92|134.12|136.92|134.12|136.41|133.61|0
1641530700000|2022-01-07 04:45:00|137|134.2|136.91|134.11|137.55|134.75|136.83|134.03|0
1641531000000|2022-01-07 04:50:00|136.83|134.03|137.29|134.49|137.43|134.63|136.83|134.03|0
1641531300000|2022-01-07 04:55:00|137.34|134.54|137.42|134.62|137.51|134.71|136.91|134.11|0
1641531600000|2022-01-07 05:00:00|137.51|134.71|137.85|135.05|137.85|135.05|137.25|134.45|0
1641531900000|2022-01-07 05:05:00|137.76|134.96|136.91|134.11|137.93|135.13|136.91|134.11|0
1641532200000|2022-01-07 05:10:00|136.74|133.94|136.82|134.02|136.95|134.15|135.8|133|0
1641532500000|2022-01-07 05:15:00|136.86|134.06|137.25|134.45|137.25|134.45|136.65|133.85|0
1641532800000|2022-01-07 05:20:00|137.2|134.4|137.07|134.27|137.2|134.4|136.82|134.02|0
1641533100000|2022-01-07 05:25:00|137.11|134.31|136.22|133.42|137.33|134.53|136.22|133.42|0
1641533400000|2022-01-07 05:30:00|136.3|133.5|136.39|133.59|136.73|133.93|136.05|133.25|0
1641533700000|2022-01-07 05:35:00|136.43|133.63|136.81|134.01|136.9|134.1|136.22|133.42|0
1641534000000|2022-01-07 05:40:00|136.73|133.93|136.38|133.58|136.73|133.93|136.3|133.5|0
1641534300000|2022-01-07 05:45:00|136.43|133.63|136.64|133.84|136.85|134.05|136.21|133.41|0
1641534600000|2022-01-07 05:50:00|136.72|133.92|136.93|134.13|136.98|134.18|136.47|133.67|0
1641534900000|2022-01-07 05:55:00|136.89|134.09|137.66|134.86|137.83|135.03|136.89|134.09|0
1641535200000|2022-01-07 06:00:00|137.57|134.77|137.06|134.26|137.83|135.03|136.97|134.17|0
1641535500000|2022-01-07 06:05:00|137.15|134.35|137.31|134.51|137.4|134.6|136.93|134.13|0
1641535800000|2022-01-07 06:10:00|137.27|134.47|137.14|134.34|137.31|134.51|136.89|134.09|0
1641536100000|2022-01-07 06:15:00|137.18|134.38|136.97|134.17|137.31|134.51|136.89|134.09|0
1641536400000|2022-01-07 06:20:00|137.06|134.26|136.97|134.17|137.23|134.43|136.8|134|0
1641536700000|2022-01-07 06:25:00|137.01|134.21|137.31|134.51|137.39|134.59|137.01|134.21|0
1641537000000|2022-01-07 06:30:00|137.35|134.55|138.34|135.54|138.34|135.54|137.22|134.42|0
1641537300000|2022-01-07 06:35:00|138.42|135.62|137.9|135.1|138.51|135.71|137.82|135.02|0
1641537600000|2022-01-07 06:40:00|137.82|135.02|137.47|134.67|138.16|135.36|137.47|134.67|0
1641537900000|2022-01-07 06:45:00|137.39|134.59|137.39|134.59|137.47|134.67|137|134.2|0
1641538200000|2022-01-07 06:50:00|137.3|134.5|136.83|134.03|137.39|134.59|136.79|133.99|0
1641538500000|2022-01-07 06:55:00|136.87|134.07|136.66|133.86|136.96|134.16|136.53|133.73|0
1641538800000|2022-01-07 07:00:00|136.7|133.9|135.59|132.79|136.96|134.16|135.38|132.58|0
1641539100000|2022-01-07 07:05:00|135.63|132.83|135.55|132.75|136.19|133.39|135.42|132.62|0
1641539400000|2022-01-07 07:10:00|135.51|132.71|135.34|132.54|135.59|132.79|135.08|132.28|0
1641539700000|2022-01-07 07:15:00|135.25|132.45|136.01|133.21|136.18|133.38|135.25|132.45|0
1641540000000|2022-01-07 07:20:00|136.18|133.38|136.01|133.21|136.44|133.64|135.93|133.13|0
1641540300000|2022-01-07 07:25:00|136.1|133.3|136.35|133.55|136.61|133.81|135.84|133.04|0
1641540600000|2022-01-07 07:30:00|136.27|133.47|135.58|132.78|136.44|133.64|135.58|132.78|0
1641540900000|2022-01-07 07:35:00|135.67|132.87|136.09|133.29|136.18|133.38|135.54|132.74|0
1641541200000|2022-01-07 07:40:00|136.01|133.21|135.84|133.04|136.09|133.29|135.58|132.78|0
1641541500000|2022-01-07 07:45:00|135.92|133.12|135.49|132.69|135.96|133.16|135.24|132.44|0
1641541800000|2022-01-07 07:50:00|135.54|132.74|135.32|132.52|135.66|132.86|135.24|132.44|0
1641542100000|2022-01-07 07:55:00|135.41|132.61|135.92|133.12|136.09|133.29|135.24|132.44|0
1641542400000|2022-01-07 08:00:00|136|133.2|133.55|130.75|136.09|133.29|133.47|130.67|0
1641542700000|2022-01-07 08:05:00|133.52|131.12|133.26|130.86|133.69|131.29|132.85|130.45|0
1641543000000|2022-01-07 08:10:00|133.18|130.78|134.78|132.38|134.78|132.38|133.18|130.78|0
1641543300000|2022-01-07 08:15:00|134.69|132.29|134.19|131.79|135.12|132.72|134.19|131.79|0
1641543600000|2022-01-07 08:20:00|134.23|131.83|134.52|132.12|134.78|132.38|134.19|131.79|0
1641543900000|2022-01-07 08:25:00|134.48|132.08|133.89|131.49|134.52|132.12|133.17|130.77|0
1641544200000|2022-01-07 08:30:00|133.59|131.19|131.92|129.52|133.59|131.19|131.09|128.69|0
1641544500000|2022-01-07 08:35:00|131.96|129.56|132.17|129.77|132.17|129.77|131.25|128.85|0
1641544800000|2022-01-07 08:40:00|132.08|129.68|130.84|128.44|132.17|129.77|130.67|128.27|0
1641545100000|2022-01-07 08:45:00|131|128.6|130.75|128.35|131.42|129.02|130.67|128.27|0
1641545400000|2022-01-07 08:50:00|130.79|128.39|131.25|128.85|131.75|129.35|130.75|128.35|0
1641545700000|2022-01-07 08:55:00|131.16|128.76|131.74|129.34|132.45|130.05|131.08|128.68|0
1641546000000|2022-01-07 09:00:00|131.62|129.22|131.7|129.3|131.91|129.51|131.04|128.64|0
1641546300000|2022-01-07 09:05:00|131.66|129.26|132.83|130.43|132.83|130.43|131.33|128.93|0
1641546600000|2022-01-07 09:10:00|132.74|130.34|133.83|131.43|134.08|131.68|132.66|130.26|0
1641546900000|2022-01-07 09:15:00|133.92|131.52|133.66|131.26|134.08|131.68|133.24|130.84|0
1641547200000|2022-01-07 09:20:00|133.75|131.35|134.25|131.85|134.25|131.85|133.74|131.34|0
1641547500000|2022-01-07 09:25:00|134.12|131.72|134.92|132.52|135.52|133.12|134.12|131.72|0
1641547800000|2022-01-07 09:30:00|135.01|132.61|136.03|133.63|136.03|133.63|134.92|132.52|0
1641548100000|2022-01-07 09:35:00|135.77|133.37|136.02|133.62|136.37|133.97|135.43|133.03|0
1641548400000|2022-01-07 09:40:00|135.94|133.54|135.94|133.54|136.62|134.22|135.85|133.45|0
1641548700000|2022-01-07 09:45:00|135.98|133.58|135.85|133.45|136.45|134.05|135.85|133.45|0
1641549000000|2022-01-07 09:50:00|135.94|133.54|135.42|133.02|136.02|133.62|135.42|133.02|0
1641549300000|2022-01-07 09:55:00|135.38|132.98|135|132.6|135.51|133.11|134.91|132.51|0
1641549600000|2022-01-07 10:00:00|135.08|132.68|135.08|132.68|135.17|132.77|134.07|131.67|0
1641549900000|2022-01-07 10:05:00|135.17|132.77|136.27|133.87|136.35|133.95|135.08|132.68|0
1641550200000|2022-01-07 10:10:00|136.18|133.78|136.44|134.04|136.61|134.21|136.1|133.7|0
1641550500000|2022-01-07 10:15:00|136.52|134.12|136.1|133.7|136.52|134.12|135.67|133.27|0
1641550800000|2022-01-07 10:20:00|136.18|133.78|136.48|134.08|136.52|134.12|136.18|133.78|0
1641551100000|2022-01-07 10:25:00|136.52|134.12|137.03|134.63|137.37|134.97|136.35|133.95|0
1641551400000|2022-01-07 10:30:00|137.12|134.72|137.46|135.06|137.72|135.32|136.95|134.55|0
1641551700000|2022-01-07 10:35:00|137.54|135.14|136.86|134.46|137.63|135.23|136.86|134.46|0
1641552000000|2022-01-07 10:40:00|136.77|134.37|137.28|134.88|137.54|135.14|136.77|134.37|0
1641552300000|2022-01-07 10:45:00|137.37|134.97|137.02|134.62|137.37|134.97|136.77|134.37|0
1641552600000|2022-01-07 10:50:00|137.11|134.71|137.36|134.96|137.66|135.26|136.94|134.54|0
1641552900000|2022-01-07 10:55:00|137.41|135.01|136.85|134.45|137.41|135.01|136.85|134.45|0
1641553200000|2022-01-07 11:00:00|137.02|134.62|136.42|134.02|137.02|134.62|136.08|133.68|0
1641553500000|2022-01-07 11:05:00|136.51|134.11|136.85|134.45|136.93|134.53|136.25|133.85|0
1641553800000|2022-01-07 11:10:00|136.93|134.53|136.33|133.93|137.1|134.7|135.99|133.59|0
1641554100000|2022-01-07 11:15:00|136.25|133.85|137.19|134.79|137.36|134.96|136.16|133.76|0
1641554400000|2022-01-07 11:20:00|137.23|134.83|137.36|134.96|137.61|135.21|137.1|134.7|0
1641554700000|2022-01-07 11:25:00|137.27|134.87|137.27|134.87|137.7|135.3|137.18|134.78|0
1641555000000|2022-01-07 11:30:00|137.35|134.95|137.52|135.12|137.61|135.21|136.8|134.4|0
1641555300000|2022-01-07 11:35:00|137.44|135.04|136.75|134.35|137.44|135.04|136.5|134.1|0
1641555600000|2022-01-07 11:40:00|136.67|134.27|136.84|134.44|137.18|134.78|136.5|134.1|0
1641555900000|2022-01-07 11:45:00|136.92|134.52|136.66|134.26|137.18|134.78|136.58|134.18|0
1641556200000|2022-01-07 11:50:00|136.75|134.35|136.49|134.09|136.83|134.43|136.24|133.84|0
1641556500000|2022-01-07 11:55:00|136.41|134.01|135.3|132.9|137.04|134.64|135.3|132.9|0
1641556800000|2022-01-07 12:00:00|135.47|133.07|136.91|134.51|137.17|134.77|135.47|133.07|0
1641557100000|2022-01-07 12:05:00|136.96|134.56|135.98|133.58|137.6|135.2|135.89|133.49|0
1641557400000|2022-01-07 12:10:00|135.97|133.57|135.89|133.49|135.97|133.57|135.46|133.06|0
1641557700000|2022-01-07 12:15:00|135.8|133.4|136.31|133.91|136.48|134.08|135.72|133.32|0
1641558000000|2022-01-07 12:20:00|136.1|133.7|135.72|133.32|136.14|133.74|135.46|133.06|0
1641558300000|2022-01-07 12:25:00|135.76|133.36|135.8|133.4|135.8|133.4|134.95|132.55|0
1641558600000|2022-01-07 12:30:00|135.71|133.31|131.51|129.11|136.31|133.91|131.26|128.86|0
1641558900000|2022-01-07 12:35:00|131.43|129.03|130.75|128.35|131.51|129.11|130.42|128.02|0
1641559200000|2022-01-07 12:40:00|130.67|128.27|130.46|128.06|130.92|128.52|129.92|127.52|0
1641559500000|2022-01-07 12:45:00|130.5|128.1|130.83|128.43|131.17|128.77|130.25|127.85|0
1641559800000|2022-01-07 12:50:00|130.75|128.35|130.83|128.43|131.25|128.85|130.75|128.35|0
1641560100000|2022-01-07 12:55:00|130.75|128.35|129.74|127.34|130.75|128.35|129.62|127.22|0
1641560400000|2022-01-07 13:00:00|129.83|127.43|129.99|127.59|130.62|128.22|129.66|127.26|0
1641560700000|2022-01-07 13:05:00|130.2|127.8|130.33|127.93|130.91|128.51|129.74|127.34|0
1641561000000|2022-01-07 13:10:00|130.16|127.76|129.82|127.42|130.49|128.09|129.66|127.26|0
1641561300000|2022-01-07 13:15:00|129.91|127.51|129.65|127.25|130.41|128.01|129.41|127.01|0
1641561600000|2022-01-07 13:20:00|129.57|127.17|129.74|127.34|129.99|127.59|129.15|126.75|0
1641561900000|2022-01-07 13:25:00|129.82|127.42|130.19|127.79|130.4|128|129.57|127.17|0
1641562200000|2022-01-07 13:30:00|130.03|127.63|128.07|125.67|133.22|130.82|127.5|125.1|0
1641562500000|2022-01-07 13:35:00|128.24|125.84|123.99|121.59|128.4|126|123.82|121.42|0
1641562800000|2022-01-07 13:40:00|123.82|121.42|125.12|122.72|125.28|122.88|123.26|120.86|0
1641563100000|2022-01-07 13:45:00|125.04|122.64|126.75|124.35|127.16|124.76|125.04|122.64|0
1641563400000|2022-01-07 13:50:00|126.59|124.19|127.14|124.74|128.54|126.14|125.52|123.12|0
1641563700000|2022-01-07 13:55:00|127.22|124.82|127.96|125.56|128.45|126.05|126.89|124.49|0
1641564000000|2022-01-07 14:00:00|128.04|125.64|128.61|126.21|129.27|126.87|128.04|125.64|0
1641564300000|2022-01-07 14:05:00|128.7|126.3|129.93|127.53|130.02|127.62|128.7|126.3|0
1641564600000|2022-01-07 14:10:00|130.02|127.62|130.35|127.95|130.35|127.95|128.78|126.38|0
1641564900000|2022-01-07 14:15:00|130.51|128.11|130.6|128.2|131.01|128.61|130.1|127.7|0
1641565200000|2022-01-07 14:20:00|130.68|128.28|130.55|128.15|130.93|128.53|130.18|127.78|0
1641565500000|2022-01-07 14:25:00|130.68|128.28|131.01|128.61|131.26|128.86|129.88|127.48|0
1641565800000|2022-01-07 14:30:00|131.18|128.78|127.86|125.46|132.6|130.2|127.86|125.46|0
1641566100000|2022-01-07 14:35:00|128.02|125.62|129.51|127.11|129.51|127.11|126.63|124.23|0
1641566400000|2022-01-07 14:40:00|129.59|127.19|132.77|130.37|132.94|130.54|128.35|125.95|0
1641566700000|2022-01-07 14:45:00|132.52|130.12|132.6|130.2|133.78|131.38|131.51|129.11|0
1641567000000|2022-01-07 14:50:00|132.26|129.86|133.19|130.79|133.7|131.3|131.59|129.19|0
1641567300000|2022-01-07 14:55:00|133.23|130.83|132.76|130.36|134.46|132.06|132.51|130.11|0
1641567600000|2022-01-07 15:00:00|133.02|130.62|131.78|129.38|134.78|132.38|126.64|124.24|0
1641567900000|2022-01-07 15:05:00|131.28|128.88|129.53|127.13|131.28|128.88|129.37|126.97|0
1641568200000|2022-01-07 15:10:00|129.45|127.05|129.86|127.46|130.95|128.55|128.71|126.31|0
1641568500000|2022-01-07 15:15:00|129.78|127.38|128.21|125.81|129.78|127.38|127.8|125.4|0
1641568800000|2022-01-07 15:20:00|127.96|125.56|126.98|124.58|129.12|126.72|126.98|124.58|0
1641569100000|2022-01-07 15:25:00|127.06|124.66|127.55|125.15|129.03|126.63|126.98|124.58|0
1641569400000|2022-01-07 15:30:00|127.3|124.9|127.3|124.9|128.62|126.22|126.81|124.41|0
1641569700000|2022-01-07 15:35:00|127.22|124.82|125.74|123.34|127.55|125.15|121.58|119.18|0
1641570000000|2022-01-07 15:40:00|125.82|123.42|124.93|122.53|127.7|125.3|124.53|122.13|0
1641570300000|2022-01-07 15:45:00|124.77|122.37|123.48|121.08|124.93|122.53|123.4|121|0
1641570600000|2022-01-07 15:50:00|123.32|120.92|124.75|122.35|125.65|123.25|120.14|117.74|0
1641570900000|2022-01-07 15:55:00|124.83|122.43|122.7|120.3|125.63|123.23|122.07|119.67|0
1641571200000|2022-01-07 16:00:00|122.46|120.06|122.46|120.06|123.98|121.58|121.67|119.27|0
1641571500000|2022-01-07 16:05:00|122.38|119.98|122.36|119.96|124.22|121.82|122.2|119.8|0
1641571800000|2022-01-07 16:10:00|122.44|120.04|121.64|119.24|122.52|120.12|121.24|118.84|0
1641572100000|2022-01-07 16:15:00|121.72|119.32|120.53|118.13|122.36|119.96|119.58|117.18|0
1641572400000|2022-01-07 16:20:00|120.45|118.05|123.15|120.75|123.55|121.15|120.45|118.05|0
1641572700000|2022-01-07 16:25:00|122.91|120.51|125.41|123.01|125.41|123.01|122.59|120.19|0
1641573000000|2022-01-07 16:30:00|125.17|122.77|125.09|122.69|126.32|123.92|124.12|121.72|0
1641573300000|2022-01-07 16:35:00|125.01|122.61|125.25|122.85|125.98|123.58|124.44|122.04|0
1641573600000|2022-01-07 16:40:00|125.41|123.01|125.65|123.25|126.47|124.07|125.08|122.68|0
1641573900000|2022-01-07 16:45:00|125.73|123.33|128.6|126.2|128.6|126.2|125.41|123.01|0
1641574200000|2022-01-07 16:50:00|128.76|126.36|131.25|128.85|132|129.6|128.35|125.95|0
1641574500000|2022-01-07 16:55:00|131.34|128.94|128.68|126.28|131.5|129.1|128.6|126.2|0
1641574800000|2022-01-07 17:00:00|128.84|126.44|127.44|125.04|129.09|126.69|127.36|124.96|0
1641575100000|2022-01-07 17:05:00|127.52|125.12|127.77|125.37|128.43|126.03|126.95|124.55|0
1641575400000|2022-01-07 17:10:00|128.02|125.62|130.53|128.13|130.62|128.22|127.85|125.45|0
1641575700000|2022-01-07 17:15:00|130.28|127.88|128.96|126.56|130.95|128.55|128.96|126.56|0
1641576000000|2022-01-07 17:20:00|129.12|126.72|128.38|125.98|129.12|126.72|128.05|125.65|0
1641576300000|2022-01-07 17:25:00|128.3|125.9|128.63|126.23|128.96|126.56|127.72|125.32|0
1641576600000|2022-01-07 17:30:00|128.71|126.31|128.21|125.81|128.71|126.31|127.72|125.32|0
1641576900000|2022-01-07 17:35:00|128.3|125.9|127.64|125.24|128.3|125.9|126.82|124.42|0
1641577200000|2022-01-07 17:40:00|127.72|125.32|127.88|125.48|128.54|126.14|127.47|125.07|0
1641577500000|2022-01-07 17:45:00|127.72|125.32|127.96|125.56|129.78|127.38|127.39|124.99|0
1641577800000|2022-01-07 17:50:00|127.88|125.48|128.78|126.38|129.11|126.71|127.8|125.4|0
1641578100000|2022-01-07 17:55:00|128.74|126.34|129.19|126.79|129.28|126.88|128.21|125.81|0
1641578400000|2022-01-07 18:00:00|129.28|126.88|127.79|125.39|129.69|127.29|127.54|125.14|0
1641578700000|2022-01-07 18:05:00|127.71|125.31|128.2|125.8|128.69|126.29|127.46|125.06|0
1641579000000|2022-01-07 18:10:00|128.28|125.88|128.61|126.21|128.78|126.38|128.12|125.72|0
1641579300000|2022-01-07 18:15:00|128.53|126.13|128.36|125.96|129.19|126.79|127.95|125.55|0
1641579600000|2022-01-07 18:20:00|128.44|126.04|127.54|125.14|128.69|126.29|127.45|125.05|0
1641579900000|2022-01-07 18:25:00|127.62|125.22|127.04|124.64|127.86|125.46|126.8|124.4|0
1641580200000|2022-01-07 18:30:00|126.96|124.56|128.19|125.79|128.19|125.79|126.72|124.32|0
1641580500000|2022-01-07 18:35:00|128.36|125.96|127.45|125.05|128.69|126.29|127.29|124.89|0
1641580800000|2022-01-07 18:40:00|127.29|124.89|127.61|125.21|127.94|125.54|126.96|124.56|0
1641581100000|2022-01-07 18:45:00|127.53|125.13|126.71|124.31|127.53|125.13|126.71|124.31|0
1641581400000|2022-01-07 18:50:00|126.79|124.39|126.87|124.47|127.44|125.04|125.73|123.33|0
1641581700000|2022-01-07 18:55:00|126.79|124.39|126.62|124.22|127.44|125.04|126.62|124.22|0
1641582000000|2022-01-07 19:00:00|126.71|124.31|126.95|124.55|127.44|125.04|126.62|124.22|0
1641582300000|2022-01-07 19:05:00|126.87|124.47|126.78|124.38|127.28|124.88|125.89|123.49|0
1641582600000|2022-01-07 19:10:00|126.7|124.3|126.7|124.3|127.44|125.04|126.62|124.22|0
1641582900000|2022-01-07 19:15:00|126.78|124.38|126.78|124.38|127.19|124.79|126.46|124.06|0
1641583200000|2022-01-07 19:20:00|126.7|124.3|124.91|122.51|126.7|124.3|124.91|122.51|0
1641583500000|2022-01-07 19:25:00|124.75|122.35|125.64|123.24|125.72|123.32|124.1|121.7|0
1641583800000|2022-01-07 19:30:00|125.56|123.16|125.47|123.07|125.88|123.48|125.07|122.67|0
1641584100000|2022-01-07 19:35:00|125.39|122.99|127.43|125.03|127.43|125.03|124.99|122.59|0
1641584400000|2022-01-07 19:40:00|127.35|124.95|127.76|125.36|128.42|126.02|126.78|124.38|0
1641584700000|2022-01-07 19:45:00|127.84|125.44|128.25|125.85|129.08|126.68|127.35|124.95|0
1641585000000|2022-01-07 19:50:00|128.33|125.93|128.99|126.59|129.41|127.01|127.76|125.36|0
1641585300000|2022-01-07 19:55:00|128.91|126.51|128.58|126.18|129.07|126.67|128.33|125.93|0
1641585600000|2022-01-07 20:00:00|128.74|126.34|128.53|126.13|129.4|127|127.96|125.56|0
1641585900000|2022-01-07 20:05:00|128.45|126.05|128.37|125.97|129.53|127.13|128.2|125.8|0
1641586200000|2022-01-07 20:10:00|128.45|126.05|126.8|124.4|128.45|126.05|126.64|124.24|0
1641586500000|2022-01-07 20:15:00|126.88|124.48|127.37|124.97|127.54|125.14|126.64|124.24|0
1641586800000|2022-01-07 20:20:00|127.46|125.06|126.39|123.99|127.7|125.3|126.39|123.99|0
1641587100000|2022-01-07 20:25:00|126.47|124.07|126.14|123.74|126.47|124.07|125.25|122.85|0
1641587400000|2022-01-07 20:30:00|126.22|123.82|126.22|123.82|127.86|125.46|125.41|123.01|0
1641587700000|2022-01-07 20:35:00|126.14|123.74|127.04|124.64|127.37|124.97|125.73|123.33|0
1641588000000|2022-01-07 20:40:00|127.12|124.72|125.65|123.25|127.45|125.05|125.49|123.09|0
1641588300000|2022-01-07 20:45:00|125.49|123.09|124.66|122.26|127.12|124.72|124.42|122.02|0
1641588600000|2022-01-07 20:50:00|124.74|122.34|123.12|120.72|125.47|123.07|122.96|120.56|0
1641588900000|2022-01-07 20:55:00|123.04|120.64|120.33|117.93|124.01|121.61|119.64|117.24|0
1641589200000|2022-01-07 21:00:00|120.25|117.85|121.69|119.29|121.69|119.29|120.25|117.85|0
1641589500000|2022-01-07 21:05:00|121.77|119.37|121.69|119.29|122.41|120.01|121.69|119.29|0
1641589800000|2022-01-07 21:10:00|121.77|119.37|120.41|118.01|121.77|119.37|120.33|117.93|0
1641801900000|2022-01-10 08:05:00|123.87|121.47|122.57|120.17|123.87|121.47|122.49|120.09|0
1641802200000|2022-01-10 08:10:00|122.41|120.01|121.73|119.33|123.22|120.82|121.45|119.05|0
1641802500000|2022-01-10 08:15:00|121.53|119.13|120.57|118.17|121.77|119.37|120.25|117.85|0
1641802800000|2022-01-10 08:20:00|120.52|118.12|120.68|118.28|120.92|118.52|119.45|117.05|0
1641803100000|2022-01-10 08:25:00|120.96|118.56|121.26|118.86|123.12|120.72|119.69|117.29|0
1641803400000|2022-01-10 08:30:00|121.1|118.7|118.72|116.32|121.1|118.7|118.68|116.28|0
1641803700000|2022-01-10 08:35:00|118.95|116.55|117.85|115.45|118.95|116.55|117.38|114.98|0
1641804000000|2022-01-10 08:40:00|117.81|115.41|119.08|116.68|119.89|117.49|115.42|113.02|0
1641804300000|2022-01-10 08:45:00|119|116.6|119.47|117.07|119.71|117.31|117.82|115.42|0
1641804600000|2022-01-10 08:50:00|119.39|116.99|118.75|116.35|120.47|118.07|118.6|116.2|0
1641804900000|2022-01-10 08:55:00|118.83|116.43|119.97|117.57|120.61|118.21|118.43|116.03|0
1641805200000|2022-01-10 09:00:00|120.01|117.61|119.69|117.29|120.97|118.57|119.69|117.29|0
1641805500000|2022-01-10 09:05:00|119.77|117.37|121.45|119.05|121.85|119.45|119.77|117.37|0
1641805800000|2022-01-10 09:10:00|120.97|118.57|120.96|118.56|121.88|119.48|120.84|118.44|0
1641806100000|2022-01-10 09:15:00|121.04|118.64|121.72|119.32|121.88|119.48|121.04|118.64|0
1641806400000|2022-01-10 09:20:00|121.68|119.28|122.16|119.76|122.32|119.92|121.68|119.28|0
1641806700000|2022-01-10 09:25:00|122.08|119.68|122.73|120.33|122.81|120.41|122.08|119.68|0
1641807000000|2022-01-10 09:30:00|122.81|120.41|122.08|119.68|123.21|120.81|122.08|119.68|0
1641807300000|2022-01-10 09:35:00|122|119.6|122.24|119.84|123.05|120.65|122|119.6|0
1641807600000|2022-01-10 09:40:00|122.28|119.88|123.04|120.64|123.04|120.64|122.16|119.76|0
1641807900000|2022-01-10 09:45:00|123|120.6|121.83|119.43|123.04|120.64|121.75|119.35|0
1641808200000|2022-01-10 09:50:00|121.75|119.35|122.03|119.63|122.19|119.79|121.51|119.11|0
1641808500000|2022-01-10 09:55:00|122.07|119.67|121.11|118.71|122.48|120.08|121.11|118.71|0
1641808800000|2022-01-10 10:00:00|121.15|118.75|121.35|118.95|121.35|118.95|120.39|117.99|0
1641809100000|2022-01-10 10:05:00|121.27|118.87|121.67|119.27|121.71|119.31|121.03|118.63|0
1641809400000|2022-01-10 10:10:00|121.59|119.19|123.03|120.63|123.11|120.71|121.59|119.19|0
1641809700000|2022-01-10 10:15:00|123.11|120.71|122.31|119.91|123.28|120.88|122.31|119.91|0
1641810000000|2022-01-10 10:20:00|122.39|119.99|121.1|118.7|122.63|120.23|120.86|118.46|0
1641810300000|2022-01-10 10:25:00|121.02|118.62|121.5|119.1|121.74|119.34|120.94|118.54|0
1641810600000|2022-01-10 10:30:00|121.46|119.06|121.66|119.26|121.66|119.26|120.94|118.54|0
1641810900000|2022-01-10 10:35:00|121.5|119.1|121.46|119.06|121.74|119.34|121.18|118.78|0
1641811200000|2022-01-10 10:40:00|121.5|119.1|119.9|117.5|121.58|119.18|119.74|117.34|0
1641811500000|2022-01-10 10:45:00|119.82|117.42|120.1|117.7|120.7|118.3|119.82|117.42|0
1641811800000|2022-01-10 10:50:00|120.22|117.82|119.5|117.1|120.62|118.22|119.3|116.9|0
1641812100000|2022-01-10 10:55:00|119.42|117.02|119.98|117.58|120.17|117.77|119.34|116.94|0
1641812400000|2022-01-10 11:00:00|119.9|117.5|119.06|116.66|120.37|117.97|118.98|116.58|0
1641812700000|2022-01-10 11:05:00|119.26|116.86|119.1|116.7|119.74|117.34|118.79|116.39|0
1641813000000|2022-01-10 11:10:00|119.18|116.78|119.02|116.62|119.42|117.02|118.9|116.5|0
1641813300000|2022-01-10 11:15:00|118.98|116.58|119.73|117.33|119.85|117.45|118.94|116.54|0
1641813600000|2022-01-10 11:20:00|119.69|117.29|118.62|116.22|120.05|117.65|118.47|116.07|0
1641813900000|2022-01-10 11:25:00|118.58|116.18|118.7|116.3|118.7|116.3|118.23|115.83|0
1641814200000|2022-01-10 11:30:00|118.62|116.22|118.62|116.22|119.57|117.17|118.62|116.22|0
1641814500000|2022-01-10 11:35:00|118.7|116.3|117.91|115.51|118.97|116.57|117.76|115.36|0
1641814800000|2022-01-10 11:40:00|117.99|115.59|118.15|115.75|118.31|115.91|117.13|114.73|0
1641815100000|2022-01-10 11:45:00|118.3|115.9|118.73|116.33|118.85|116.45|118.3|115.9|0
1641815400000|2022-01-10 11:50:00|118.77|116.37|118.89|116.49|119.41|117.01|118.62|116.22|0
1641815700000|2022-01-10 11:55:00|118.93|116.53|119.17|116.77|119.44|117.04|118.93|116.53|0
1641816000000|2022-01-10 12:00:00|119.25|116.85|118.69|116.29|119.68|117.28|118.69|116.29|0
1641816300000|2022-01-10 12:05:00|118.77|116.37|118.06|115.66|119.4|117|117.98|115.58|0
1641816600000|2022-01-10 12:10:00|118.22|115.82|117.04|114.64|118.53|116.13|116.69|114.29|0
1641816900000|2022-01-10 12:15:00|116.96|114.56|115.87|113.47|116.96|114.56|115.72|113.32|0
1641817200000|2022-01-10 12:20:00|115.83|113.43|116.41|114.01|116.49|114.09|115.79|113.39|0
1641817500000|2022-01-10 12:25:00|116.34|113.94|116.02|113.62|116.57|114.17|115.56|113.16|0
1641817800000|2022-01-10 12:30:00|115.98|113.58|113.25|110.85|116.18|113.78|113.18|110.78|0
1641818100000|2022-01-10 12:35:00|113.33|110.93|114.8|112.4|115.27|112.87|110.41|108.01|0
1641818400000|2022-01-10 12:40:00|114.73|112.33|115.11|112.71|115.34|112.94|114.57|112.17|0
1641818700000|2022-01-10 12:45:00|115.03|112.63|114.34|111.94|115.19|112.79|114.11|111.71|0
1641819000000|2022-01-10 12:50:00|114.26|111.86|113.04|110.64|114.26|111.86|112.93|110.53|0
1641819300000|2022-01-10 12:55:00|113.12|110.72|111.61|109.21|113.35|110.95|111.53|109.13|0
1641819600000|2022-01-10 13:00:00|111.64|109.24|112.66|110.26|112.66|110.26|111.23|108.83|0
1641819900000|2022-01-10 13:05:00|112.62|110.22|112.74|110.34|113.27|110.87|112.21|109.81|0
1641820200000|2022-01-10 13:10:00|112.58|110.18|113.19|110.79|113.27|110.87|112.2|109.8|0
1641820500000|2022-01-10 13:15:00|113.11|110.71|113.19|110.79|113.34|110.94|112.66|110.26|0
1641820800000|2022-01-10 13:20:00|113.04|110.64|112.96|110.56|113.8|111.4|112.96|110.56|0
1641821100000|2022-01-10 13:25:00|112.88|110.48|113.11|110.71|113.34|110.94|112.65|110.25|0
1641821400000|2022-01-10 13:30:00|113.19|110.79|112.88|110.48|113.64|111.24|112.12|109.72|0
1641821700000|2022-01-10 13:35:00|112.73|110.33|113.87|111.47|113.87|111.47|112.35|109.95|0
1641822000000|2022-01-10 13:40:00|113.72|111.32|113.03|110.63|114.02|111.62|113.03|110.63|0
1641822300000|2022-01-10 13:45:00|112.95|110.55|112.88|110.48|113.26|110.86|112.8|110.4|0
1641822600000|2022-01-10 13:50:00|112.8|110.4|111.82|109.42|113.48|111.08|111.74|109.34|0
1641822900000|2022-01-10 13:55:00|111.89|109.49|112.12|109.72|112.19|109.79|111.66|109.26|0
1641823200000|2022-01-10 14:00:00|112.19|109.79|112.64|110.24|112.64|110.24|112|109.6|0
1641823500000|2022-01-10 14:05:00|112.72|110.32|112.64|110.24|113.25|110.85|112.42|110.02|0
1641823800000|2022-01-10 14:10:00|112.57|110.17|111.81|109.41|112.64|110.24|111.81|109.41|0
1641824100000|2022-01-10 14:15:00|111.88|109.48|111.58|109.18|112.11|109.71|110.68|108.28|0
1641824400000|2022-01-10 14:20:00|111.66|109.26|110.68|108.28|112.34|109.94|110.68|108.28|0
1641824700000|2022-01-10 14:25:00|110.75|108.35|111.28|108.88|112.33|109.93|110.75|108.35|0
1641825000000|2022-01-10 14:30:00|111.43|109.03|108.3|105.9|112.18|109.78|107.86|105.46|0
1641825300000|2022-01-10 14:35:00|108.23|105.83|107.56|105.16|108.52|106.12|106.47|104.07|0
1641825600000|2022-01-10 14:40:00|107.93|105.53|107.87|105.47|108.37|105.97|102.59|100.19|0
1641825900000|2022-01-10 14:45:00|107.8|105.4|102.78|100.38|107.8|105.4|102.25|99.85|0
1641826200000|2022-01-10 14:50:00|102.89|100.49|101.47|99.07|103.89|101.49|101.11|98.71|0
1641826500000|2022-01-10 14:55:00|101.4|99|100.76|98.36|101.82|99.42|99.92|97.52|0
1641826800000|2022-01-10 15:00:00|100.83|98.43|97.68|95.28|103.41|101.01|97.61|95.21|0
1641827100000|2022-01-10 15:05:00|97.81|95.41|100.32|97.92|100.74|98.34|97.47|95.07|0
1641827400000|2022-01-10 15:10:00|100.18|97.78|95.49|93.09|100.18|97.78|95.28|92.88|0
1641827700000|2022-01-10 15:15:00|95.42|93.02|92.12|89.72|96.78|94.38|91.99|89.59|0
1641828000000|2022-01-10 15:20:00|92.39|89.99|95.96|93.56|96.3|93.9|92.39|89.99|0
1641828300000|2022-01-10 15:25:00|95.83|93.43|95.18|92.78|96.92|94.52|94.51|92.11|0
1641828600000|2022-01-10 15:30:00|95.39|92.99|95.18|92.78|96.82|94.42|94.64|92.24|0
1641828900000|2022-01-10 15:35:00|94.98|92.58|95.7|93.3|96.38|93.98|94.5|92.1|0
1641829200000|2022-01-10 15:40:00|95.77|93.37|94.42|92.02|96.38|93.98|93.88|91.48|0
1641829500000|2022-01-10 15:45:00|94.48|92.08|95.54|93.14|97.58|95.18|94.15|91.75|0
1641829800000|2022-01-10 15:50:00|95.47|93.07|97.3|94.9|97.92|95.52|95|92.6|0
1641830100000|2022-01-10 15:55:00|97.51|95.11|97.92|95.52|98.47|96.07|96.01|93.61|0
1641830400000|2022-01-10 16:00:00|97.64|95.24|98.12|95.72|98.33|95.93|96.15|93.75|0
1641830700000|2022-01-10 16:05:00|97.85|95.45|99.99|97.59|99.99|97.59|97.78|95.38|0
1641831000000|2022-01-10 16:10:00|98.3|95.9|100.04|97.64|100.46|98.06|98.03|95.63|0
1641831300000|2022-01-10 16:15:00|99.9|97.5|101.51|99.11|101.79|99.39|98.99|96.59|0
1641831600000|2022-01-10 16:20:00|101.44|99.04|102.43|100.03|102.79|100.39|100.74|98.34|0
1641831900000|2022-01-10 16:25:00|102.36|99.96|103.86|101.46|104.22|101.82|99.65|97.25|0
1641832200000|2022-01-10 16:30:00|103.79|101.39|101.66|99.26|103.79|101.39|101.45|99.05|0
1641832500000|2022-01-10 16:35:00|101.52|99.12|100.32|97.92|101.94|99.54|100.05|97.65|0
1641832800000|2022-01-10 16:40:00|100.12|97.72|100.25|97.85|100.46|98.06|99.21|96.81|0
1641833100000|2022-01-10 16:45:00|100.32|97.92|100.67|98.27|101.23|98.83|99.7|97.3|0
1641833400000|2022-01-10 16:50:00|100.25|97.85|100.04|97.64|101.16|98.76|99.56|97.16|0
1641833700000|2022-01-10 16:55:00|99.97|97.57|102.22|99.82|102.36|99.96|99.62|97.22|0
1641834000000|2022-01-10 17:00:00|102.08|99.68|99.76|97.36|102.29|99.89|99.69|97.29|0
1641834300000|2022-01-10 17:05:00|99.83|97.43|98.24|95.84|100.11|97.71|98.17|95.77|0
1641834600000|2022-01-10 17:10:00|98.31|95.91|99.97|97.57|100.11|97.71|98.31|95.91|0
1641834900000|2022-01-10 17:15:00|99.86|97.46|98.72|96.32|100.11|97.71|98.58|96.18|0
1641835200000|2022-01-10 17:20:00|98.65|96.25|98.89|96.49|99.2|96.8|98.44|96.04|0
1641835500000|2022-01-10 17:25:00|98.92|96.52|98.99|96.59|99.68|97.28|98.51|96.11|0
1641835800000|2022-01-10 17:30:00|98.92|96.52|98.5|96.1|99.2|96.8|97.95|95.55|0
1641836100000|2022-01-10 17:35:00|98.57|96.17|98.3|95.9|99.2|96.8|98.23|95.83|0
1641836400000|2022-01-10 17:40:00|98.37|95.97|98.99|96.59|100.87|98.47|98.09|95.69|0
1641836700000|2022-01-10 17:45:00|98.92|96.52|98.88|96.48|100.76|98.36|98.74|96.34|0
1641837000000|2022-01-10 17:50:00|98.74|96.34|102.31|99.91|103.45|101.05|98.33|95.93|0
1641837300000|2022-01-10 17:55:00|102.24|99.84|100.94|98.54|102.24|99.84|100.55|98.15|0
1641837600000|2022-01-10 18:00:00|100.9|98.5|101.6|99.2|102.74|100.34|100.55|98.15|0
1641837900000|2022-01-10 18:05:00|101.67|99.27|102.38|99.98|103.09|100.69|101.46|99.06|0
1641838200000|2022-01-10 18:10:00|102.52|100.12|103.38|100.98|103.38|100.98|102.03|99.63|0
1641838500000|2022-01-10 18:15:00|103.59|101.19|103.88|101.48|103.88|101.48|102.73|100.33|0
1641838800000|2022-01-10 18:20:00|103.8|101.4|106.24|103.84|106.27|103.87|102.52|100.12|0
1641839100000|2022-01-10 18:25:00|106.31|103.91|103.35|100.95|106.31|103.91|103.14|100.74|0
1641839400000|2022-01-10 18:30:00|103.43|101.03|102.92|100.52|104.43|102.03|102.35|99.95|0
1641839700000|2022-01-10 18:35:00|103|100.6|102.42|100.02|103.71|101.31|102.42|100.02|0
1641840000000|2022-01-10 18:40:00|102.57|100.17|105.23|102.83|105.37|102.97|102.42|100.02|0
1641840300000|2022-01-10 18:45:00|105.3|102.9|105.95|103.55|106.25|103.85|104.36|101.96|0
1641840600000|2022-01-10 18:50:00|106.03|103.63|107.64|105.24|108.01|105.61|105.95|103.55|0
1641840900000|2022-01-10 18:55:00|107.71|105.31|107.34|104.94|108.16|105.76|105.73|103.33|0
1641841200000|2022-01-10 19:00:00|107.27|104.87|109.42|107.02|109.42|107.02|106.97|104.57|0
1641841500000|2022-01-10 19:05:00|109.38|106.98|110.69|108.29|110.76|108.36|108.6|106.2|0
1641841800000|2022-01-10 19:10:00|110.61|108.21|109.86|107.46|110.76|108.36|109.26|106.86|0
1641842100000|2022-01-10 19:15:00|109.56|107.16|110.46|108.06|111.74|109.34|109.41|107.01|0
1641842400000|2022-01-10 19:20:00|110.23|107.83|110.38|107.98|111.21|108.81|110.01|107.61|0
1641842700000|2022-01-10 19:25:00|110.46|108.06|110.98|108.58|111.36|108.96|109.86|107.46|0
1641843000000|2022-01-10 19:30:00|111.02|108.62|110.4|108|111.66|109.26|109.88|107.48|0
1641843300000|2022-01-10 19:35:00|110.71|108.31|110.03|107.63|111.31|108.91|109.8|107.4|0
1641843600000|2022-01-10 19:40:00|110.1|107.7|109.2|106.8|111.76|109.36|109.2|106.8|0
1641843900000|2022-01-10 19:45:00|109.35|106.95|109.61|107.21|110.1|107.7|109.2|106.8|0
1641844200000|2022-01-10 19:50:00|109.65|107.25|107.04|104.64|109.8|107.4|106.75|104.35|0
1641844500000|2022-01-10 19:55:00|106.97|104.57|109.12|106.72|109.65|107.25|106.68|104.28|0
1641844800000|2022-01-10 20:00:00|109.2|106.8|108.15|105.75|110.7|108.3|108.08|105.68|0
1641845100000|2022-01-10 20:05:00|108.45|106.05|106.45|104.05|108.52|106.12|105.21|102.81|0
1641845400000|2022-01-10 20:10:00|106.6|104.2|106.21|103.81|110.37|107.97|106.21|103.81|0
1641845700000|2022-01-10 20:15:00|106.61|104.21|107.42|105.02|108.61|106.21|105.3|102.9|0
1641846000000|2022-01-10 20:20:00|106.91|104.51|108.02|105.62|108.16|105.76|106.54|104.14|0
1641846300000|2022-01-10 20:25:00|107.87|105.47|108.31|105.91|108.83|106.43|107.57|105.17|0
1641846600000|2022-01-10 20:30:00|108.16|105.76|109.8|107.4|109.8|107.4|106.98|104.58|0
1641846900000|2022-01-10 20:35:00|109.95|107.55|109.43|107.03|110.63|108.23|108.68|106.28|0
1641847200000|2022-01-10 20:40:00|109.73|107.33|109.95|107.55|112.07|109.67|108.75|106.35|0
1641847500000|2022-01-10 20:45:00|109.73|107.33|111.84|109.44|112.68|110.28|109.73|107.33|0
1641847800000|2022-01-10 20:50:00|111.92|109.52|113.44|111.04|114.06|111.66|111.31|108.91|0
1641848100000|2022-01-10 20:55:00|113.29|110.89|116.62|114.22|117.64|115.24|113.29|110.89|0
1641848400000|2022-01-10 21:00:00|116.31|113.91|114.23|111.83|121.35|118.95|114.15|111.75|0
1641848700000|2022-01-10 21:05:00|114.3|111.9|114.54|112.14|114.85|112.45|114.15|111.75|0
1641849000000|2022-01-10 21:10:00|114.46|112.06|114.3|111.9|114.53|112.13|114.07|111.67|0
1641849300000|2022-01-10 21:15:00|114.22|111.82|114.97|112.17|115.12|112.32|114.22|111.54|0
1641849600000|2022-01-10 21:20:00|115.04|112.24|115.28|112.48|115.51|112.71|114.97|112.17|0
1641849900000|2022-01-10 21:25:00|115.2|112.4|115.12|112.32|115.35|112.55|114.96|112.16|0
1641850200000|2022-01-10 21:30:00|115.2|112.4|114.88|112.08|115.27|112.47|114.73|111.93|0
1641850500000|2022-01-10 21:35:00|114.96|112.16|115.58|112.78|115.58|112.78|114.96|112.16|0
1641850800000|2022-01-10 21:40:00|115.51|112.71|115.27|112.47|115.58|112.78|115.27|112.47|0
1641851100000|2022-01-10 21:45:00|115.43|112.63|114.65|111.85|115.5|112.7|114.65|111.85|0
1641851400000|2022-01-10 21:50:00|114.57|111.77|114.33|111.53|114.96|112.16|114.33|111.53|0
1641851700000|2022-01-10 21:55:00|114.41|111.61|114.68|111.88|114.68|111.88|114.02|111.22|0
1641852000000|2022-01-10 22:00:00|114.67|111.87|114.86|112.06|114.86|112.06|114.49|111.69|0
1641852300000|2022-01-10 22:05:00|114.87|112.07|114.65|111.85|114.87|112.07|114.64|111.84|0
1641852600000|2022-01-10 22:10:00|114.63|111.83|114.63|111.83|114.63|111.83|114.56|111.76|0
1641852900000|2022-01-10 22:15:00|114.65|111.85|114.89|112.09|114.89|112.09|114.63|111.83|0
1641853200000|2022-01-10 22:20:00|114.9|112.1|114.93|112.13|114.93|112.13|114.89|112.09|0
1641853500000|2022-01-10 22:25:00|114.89|112.09|115.02|112.22|115.18|112.38|114.87|112.07|0
1641853800000|2022-01-10 22:30:00|115.03|112.23|114.97|112.17|115.03|112.23|114.94|112.14|0
1641854100000|2022-01-10 22:35:00|114.95|112.15|115.02|112.22|115.02|112.22|114.95|112.15|0
1641854400000|2022-01-10 22:40:00|115.05|112.25|115.1|112.3|115.1|112.3|115.05|112.25|0
1641854700000|2022-01-10 22:45:00|115.07|112.27|115.14|112.34|115.25|112.45|115.07|112.27|0
1641855000000|2022-01-10 22:50:00|115.18|112.38|115.3|112.5|115.41|112.61|115.14|112.34|0
1641855300000|2022-01-10 22:55:00|115.23|112.43|115.3|112.5|115.3|112.5|115.02|112.22|0
1641855600000|2022-01-10 23:00:00|115.29|112.49|114.93|112.13|115.36|112.56|114.47|111.67|0
1641855900000|2022-01-10 23:05:00|115.01|112.21|114.47|111.67|115.32|112.52|114.08|111.28|0
1641856200000|2022-01-10 23:10:00|114.54|111.74|115.48|112.68|115.63|112.83|114.54|111.74|0
1641856500000|2022-01-10 23:15:00|115.56|112.76|115.55|112.75|115.71|112.91|115.28|112.48|0
1641856800000|2022-01-10 23:20:00|115.63|112.83|116.49|113.69|116.53|113.73|115.63|112.83|0
1641857100000|2022-01-10 23:25:00|116.37|113.57|116.41|113.61|116.65|113.85|115.87|113.07|0
1641857400000|2022-01-10 23:30:00|116.26|113.46|115.78|112.98|116.49|113.69|115.78|112.98|0
1641857700000|2022-01-10 23:35:00|115.86|113.06|115.51|112.71|116.1|113.3|115.51|112.71|0
1641858000000|2022-01-10 23:40:00|115.47|112.67|116.25|113.45|116.41|113.61|115.39|112.59|0
1641858300000|2022-01-10 23:45:00|116.41|113.61|115.86|113.06|116.41|113.61|115.7|112.9|0
1641858600000|2022-01-10 23:50:00|115.9|113.1|115.5|112.7|115.94|113.14|115.47|112.67|0
1641858900000|2022-01-10 23:55:00|115.47|112.67|115.54|112.74|115.86|113.06|115.46|112.66|0
1641859200000|2022-01-11 00:00:00|115.5|112.7|116.17|113.37|116.25|113.45|115.5|112.7|0
1641859500000|2022-01-11 00:05:00|116.25|113.45|116.01|113.21|116.56|113.76|115.7|112.9|0
1641859800000|2022-01-11 00:10:00|115.97|113.17|116.56|113.76|116.72|113.92|115.93|113.13|0
1641860100000|2022-01-11 00:15:00|116.48|113.68|114.29|111.49|116.48|113.68|114.25|111.45|0
1641860400000|2022-01-11 00:20:00|114.21|111.41|113.36|110.56|114.68|111.88|113.28|110.48|0
1641860700000|2022-01-11 00:25:00|113.44|110.64|113.44|110.64|114.29|111.49|113.44|110.64|0
1641861000000|2022-01-11 00:30:00|113.47|110.67|113.59|110.79|113.7|110.9|113.2|110.4|0
1641861300000|2022-01-11 00:35:00|113.43|110.63|114.52|111.72|114.52|111.72|113.43|110.63|0
1641861600000|2022-01-11 00:40:00|114.55|111.75|115.25|112.45|115.29|112.49|114.36|111.56|0
1641861900000|2022-01-11 00:45:00|115.22|112.42|115.06|112.26|115.68|112.88|115.06|112.26|0
1641862200000|2022-01-11 00:50:00|115.02|112.22|115.76|112.96|115.76|112.96|114.82|112.02|0
1641862500000|2022-01-11 00:55:00|115.72|112.92|115.95|113.15|116.15|113.35|115.72|112.92|0
1641862800000|2022-01-11 01:00:00|115.99|113.19|115.52|112.72|116.15|113.35|115.21|112.41|0
1641863100000|2022-01-11 01:05:00|115.56|112.76|115.37|112.57|115.91|113.11|115.37|112.57|0
1641863400000|2022-01-11 01:10:00|115.29|112.49|113.81|111.01|115.36|112.56|113.73|110.93|0
1641863700000|2022-01-11 01:15:00|113.65|110.85|114.82|112.02|114.97|112.17|112.5|109.7|0
1641864000000|2022-01-11 01:20:00|114.89|112.09|114.23|111.43|115.09|112.29|114.19|111.39|0
1641864300000|2022-01-11 01:25:00|114.5|111.7|114.58|111.78|114.74|111.94|114.35|111.55|0
1641864600000|2022-01-11 01:30:00|114.54|111.74|113.42|110.62|114.97|112.17|113.26|110.46|0
1641864900000|2022-01-11 01:35:00|113.49|110.69|114.34|111.54|114.85|112.05|113.49|110.69|0
1641865200000|2022-01-11 01:40:00|114.27|111.47|114.11|111.31|114.5|111.7|113.88|111.08|0
1641865500000|2022-01-11 01:45:00|114.03|111.23|113.68|110.88|114.38|111.58|113.49|110.69|0
1641865800000|2022-01-11 01:50:00|113.37|110.57|112.49|109.69|114.11|111.31|112.41|109.61|0
1641866100000|2022-01-11 01:55:00|112.56|109.76|113.18|110.38|113.49|110.69|112.49|109.69|0
1641866400000|2022-01-11 02:00:00|113.14|110.34|113.1|110.3|113.41|110.61|112.95|110.15|0
1641866700000|2022-01-11 02:05:00|112.98|110.18|114.57|111.77|114.72|111.92|112.98|110.18|0
1641867000000|2022-01-11 02:10:00|114.49|111.69|115.58|112.78|115.66|112.86|114.49|111.69|0
1641867300000|2022-01-11 02:15:00|115.62|112.82|115.42|112.62|115.74|112.94|115.27|112.47|0
1641867600000|2022-01-11 02:20:00|115.5|112.7|116.36|113.56|116.44|113.64|115.42|112.62|0
1641867900000|2022-01-11 02:25:00|116.28|113.48|116.05|113.25|116.52|113.72|116.05|113.25|0
1641868200000|2022-01-11 02:30:00|116.08|113.28|115.65|112.85|116.28|113.48|115.65|112.85|0
1641868500000|2022-01-11 02:35:00|115.61|112.81|115.65|112.85|115.69|112.89|115.26|112.46|0
1641868800000|2022-01-11 02:40:00|115.61|112.81|115.37|112.57|115.69|112.89|115.22|112.42|0
1641869100000|2022-01-11 02:45:00|115.34|112.54|115.73|112.93|116.12|113.32|115.34|112.54|0
1641869400000|2022-01-11 02:50:00|115.69|112.89|116.12|113.32|116.35|113.55|115.41|112.61|0
1641869700000|2022-01-11 02:55:00|116.15|113.35|116.35|113.55|116.51|113.71|116.12|113.32|0
1641870000000|2022-01-11 03:00:00|116.27|113.47|116.04|113.24|116.51|113.71|115.96|113.16|0
1641870300000|2022-01-11 03:05:00|115.99|113.19|115.8|113|116.19|113.39|115.8|113|0
1641870600000|2022-01-11 03:10:00|115.96|113.16|115.56|112.76|116.03|113.23|115.41|112.61|0
1641870900000|2022-01-11 03:15:00|115.64|112.84|116.34|113.54|116.34|113.54|115.56|112.76|0
1641871200000|2022-01-11 03:20:00|116.42|113.62|116.34|113.54|116.5|113.7|116.19|113.39|0
1641871500000|2022-01-11 03:25:00|116.42|113.62|116.11|113.31|116.5|113.7|116.07|113.27|0
1641871800000|2022-01-11 03:30:00|116.03|113.23|116.18|113.38|116.34|113.54|116.03|113.23|0
1641872100000|2022-01-11 03:35:00|116.1|113.3|115.95|113.15|116.26|113.46|115.79|112.99|0
1641872400000|2022-01-11 03:40:00|115.98|113.18|116.1|113.3|116.26|113.46|115.87|113.07|0
1641872700000|2022-01-11 03:45:00|116.02|113.22|115.94|113.14|116.02|113.22|115.55|112.75|0
1641873000000|2022-01-11 03:50:00|115.9|113.1|114.85|112.05|115.94|113.14|114.85|112.05|0
1641873300000|2022-01-11 03:55:00|114.77|111.97|115.08|112.28|115.24|112.44|114.77|111.97|0
1641873600000|2022-01-11 04:00:00|115.12|112.32|115|112.2|115.19|112.39|114.85|112.05|0
1641873900000|2022-01-11 04:05:00|115.04|112.24|114.61|111.81|115.16|112.36|114.61|111.81|0
1641874200000|2022-01-11 04:10:00|114.38|111.58|113.91|111.11|114.53|111.73|113.87|111.07|0
1641874500000|2022-01-11 04:15:00|113.99|111.19|114.37|111.57|114.61|111.81|113.99|111.19|0
1641874800000|2022-01-11 04:20:00|114.3|111.5|113.91|111.11|114.45|111.65|113.83|111.03|0
1641875100000|2022-01-11 04:25:00|113.94|111.14|113.91|111.11|114.06|111.26|113.83|111.03|0
1641875400000|2022-01-11 04:30:00|113.9|111.1|113.83|111.03|113.98|111.18|113.75|110.95|0
1641875700000|2022-01-11 04:35:00|113.75|110.95|113.98|111.18|113.98|111.18|113.21|110.41|0
1641876000000|2022-01-11 04:40:00|114.06|111.26|114.44|111.64|114.68|111.88|114.06|111.26|0
1641876300000|2022-01-11 04:45:00|114.37|111.57|114.52|111.72|114.52|111.72|114.29|111.49|0
1641876600000|2022-01-11 04:50:00|114.48|111.68|114.52|111.72|114.75|111.95|114.44|111.64|0
1641876900000|2022-01-11 04:55:00|114.44|111.64|114.28|111.48|114.52|111.72|114.05|111.25|0
1641877200000|2022-01-11 05:00:00|114.21|111.41|114.75|111.95|114.98|112.18|113.97|111.17|0
1641877500000|2022-01-11 05:05:00|114.67|111.87|114.44|111.64|115.14|112.34|114.44|111.64|0
1641877800000|2022-01-11 05:10:00|114.28|111.48|114.08|111.28|114.36|111.56|113.97|111.17|0
1641878100000|2022-01-11 05:15:00|113.97|111.17|113.74|110.94|114.28|111.48|113.58|110.78|0
1641878400000|2022-01-11 05:20:00|113.85|111.05|113.58|110.78|113.97|111.17|113.58|110.78|0
1641878700000|2022-01-11 05:25:00|113.54|110.74|114.04|111.24|114.59|111.79|113.5|110.7|0
1641879000000|2022-01-11 05:30:00|113.96|111.16|114.16|111.36|114.43|111.63|113.96|111.16|0
1641879300000|2022-01-11 05:35:00|114.39|111.59|113.73|110.93|114.74|111.94|113.65|110.85|0
1641879600000|2022-01-11 05:40:00|113.77|110.97|113.96|111.16|114.12|111.32|113.65|110.85|0
1641879900000|2022-01-11 05:45:00|113.88|111.08|113.49|110.69|113.96|111.16|113.42|110.62|0
1641880200000|2022-01-11 05:50:00|113.57|110.77|113.72|110.92|114.19|111.39|113.57|110.77|0
1641880500000|2022-01-11 05:55:00|113.8|111|114.15|111.35|114.27|111.47|113.76|110.96|0
1641880800000|2022-01-11 06:00:00|114.03|111.23|113.45|110.65|114.58|111.78|113.26|110.46|0
1641881100000|2022-01-11 06:05:00|113.41|110.61|113.33|110.53|113.72|110.92|113.1|110.3|0
1641881400000|2022-01-11 06:10:00|113.29|110.49|113.64|110.84|113.72|110.92|113.02|110.22|0
1641881700000|2022-01-11 06:15:00|113.49|110.69|113.49|110.69|113.72|110.92|113.33|110.53|0
1641882000000|2022-01-11 06:20:00|113.56|110.76|113.48|110.68|113.79|110.99|113.33|110.53|0
1641882300000|2022-01-11 06:25:00|113.41|110.61|112.71|109.91|113.48|110.68|112.71|109.91|0
1641882600000|2022-01-11 06:30:00|112.79|109.99|113.4|110.6|113.64|110.84|112.63|109.83|0
1641882900000|2022-01-11 06:35:00|113.48|110.68|113.02|110.22|113.94|111.14|113.02|110.22|0
1641883200000|2022-01-11 06:40:00|113.09|110.29|112.55|109.75|113.17|110.37|112.55|109.75|0
1641883500000|2022-01-11 06:45:00|112.59|109.79|112.71|109.91|112.94|110.14|112.48|109.68|0
1641883800000|2022-01-11 06:50:00|112.67|109.87|112.17|109.37|112.71|109.91|111.78|108.98|0
1641884100000|2022-01-11 06:55:00|112.24|109.44|113.32|110.52|113.32|110.52|112.24|109.44|0
1641884400000|2022-01-11 07:00:00|113.55|110.75|112.89|110.09|113.86|111.06|112.58|109.78|0
1641884700000|2022-01-11 07:05:00|112.93|110.13|113.78|110.98|113.78|110.98|112.62|109.82|0
1641885000000|2022-01-11 07:10:00|113.7|110.9|113.7|110.9|113.86|111.06|113.2|110.4|0
1641885300000|2022-01-11 07:15:00|113.74|110.94|114.79|111.99|114.86|112.06|113.7|110.9|0
1641885600000|2022-01-11 07:20:00|114.9|112.1|114.55|111.75|115.1|112.3|114.4|111.6|0
1641885900000|2022-01-11 07:25:00|114.59|111.79|115.17|112.37|115.41|112.61|114.55|111.75|0
1641886200000|2022-01-11 07:30:00|115.29|112.49|115.33|112.53|115.41|112.61|114.7|111.9|0
1641886500000|2022-01-11 07:35:00|115.25|112.45|114.62|111.82|115.25|112.45|114.47|111.67|0
1641886800000|2022-01-11 07:40:00|114.58|111.78|114.78|111.98|115.01|112.21|114.55|111.75|0
1641887100000|2022-01-11 07:45:00|114.86|112.06|115.17|112.37|115.48|112.68|114.39|111.59|0
1641887400000|2022-01-11 07:50:00|115.25|112.45|115.4|112.6|115.56|112.76|114.93|112.13|0
1641887700000|2022-01-11 07:55:00|115.32|112.52|115.48|112.68|115.71|112.91|115.17|112.37|0
1641888000000|2022-01-11 08:00:00|115.63|112.83|116.34|113.54|116.34|113.54|115.4|112.6|0
1641888300000|2022-01-11 08:05:00|116.1|113.7|114.81|112.41|117.24|114.84|114.73|112.33|0
1641888600000|2022-01-11 08:10:00|114.96|112.56|114.34|111.94|114.96|112.56|113.87|111.47|0
1641888900000|2022-01-11 08:15:00|114.41|112.01|114.1|111.7|114.68|112.28|113.71|111.31|0
1641889200000|2022-01-11 08:20:00|114.18|111.78|115.71|113.31|116.42|114.02|114.14|111.74|0
1641889500000|2022-01-11 08:25:00|115.64|113.24|114.85|112.45|115.67|113.27|114.47|112.07|0
1641889800000|2022-01-11 08:30:00|114.93|112.53|113.15|110.75|114.93|112.53|113.07|110.67|0
1641890100000|2022-01-11 08:35:00|113.23|110.83|114.46|112.06|114.7|112.3|113.18|110.78|0
1641890400000|2022-01-11 08:40:00|114.62|112.22|115.63|113.23|115.86|113.46|114.38|111.98|0
1641890700000|2022-01-11 08:45:00|115.71|113.31|115.78|113.38|116.18|113.78|115.08|112.68|0
1641891000000|2022-01-11 08:50:00|115.71|113.31|115.78|113.38|116.26|113.86|115.24|112.84|0
1641891300000|2022-01-11 08:55:00|115.86|113.46|116.41|114.01|116.41|114.01|115.24|112.84|0
1641891600000|2022-01-11 09:00:00|116.49|114.09|117.43|115.03|117.67|115.27|116.33|113.93|0
1641891900000|2022-01-11 09:05:00|117.51|115.11|117.47|115.07|117.67|115.27|116.88|114.48|0
1641892200000|2022-01-11 09:10:00|117.51|115.11|118.46|116.06|118.62|116.22|116.99|114.59|0
1641892500000|2022-01-11 09:15:00|118.3|115.9|119.5|117.1|119.66|117.26|117.98|115.58|0
1641892800000|2022-01-11 09:20:00|119.58|117.18|120.46|118.06|120.7|118.3|119.26|116.86|0
1641893100000|2022-01-11 09:25:00|120.38|117.98|120.41|118.01|120.7|118.3|120.06|117.66|0
1641893400000|2022-01-11 09:30:00|120.46|118.06|121.26|118.86|121.67|119.27|120.46|118.06|0
1641893700000|2022-01-11 09:35:00|121.18|118.78|122.98|120.58|125.1|122.7|121.02|118.62|0
1641894000000|2022-01-11 09:40:00|122.9|120.5|123.14|120.74|123.22|120.82|122.57|120.17|0
1641894300000|2022-01-11 09:45:00|123.06|120.66|123.67|121.27|123.87|121.47|122.81|120.41|0
1641894600000|2022-01-11 09:50:00|123.63|121.23|123.46|121.06|123.79|121.39|123.3|120.9|0
1641894900000|2022-01-11 09:55:00|123.55|121.15|122.73|120.33|123.63|121.23|122.49|120.09|0
1641895200000|2022-01-11 10:00:00|122.89|120.49|123.46|121.06|123.46|121.06|122.32|119.92|0
1641895500000|2022-01-11 10:05:00|123.38|120.98|123.38|120.98|124.28|121.88|123.21|120.81|0
1641895800000|2022-01-11 10:10:00|123.21|120.81|122.93|120.53|123.33|120.93|122.6|120.2|0
1641896100000|2022-01-11 10:15:00|122.89|120.49|122.89|120.49|123.05|120.65|122.4|120|0
1641896400000|2022-01-11 10:20:00|122.97|120.57|122.35|119.95|123.05|120.65|121.83|119.43|0
1641896700000|2022-01-11 10:25:00|122.4|120|121.83|119.43|122.76|120.36|121.83|119.43|0
1641897000000|2022-01-11 10:30:00|121.87|119.47|122.15|119.75|122.31|119.91|121.83|119.43|0
1641897300000|2022-01-11 10:35:00|122.11|119.71|122.39|119.99|122.8|120.4|122.07|119.67|0
1641897600000|2022-01-11 10:40:00|122.31|119.91|122.75|120.35|122.88|120.48|122.27|119.87|0
1641897900000|2022-01-11 10:45:00|122.8|120.4|122.92|120.52|123.2|120.8|122.63|120.23|0
1641898200000|2022-01-11 10:50:00|122.96|120.56|122.96|120.56|122.96|120.56|122.23|119.83|0
1641898500000|2022-01-11 10:55:00|123.04|120.64|122.22|119.82|123.04|120.64|122.06|119.66|0
1641898800000|2022-01-11 11:00:00|122.3|119.9|121.01|118.61|122.3|119.9|121.01|118.61|0
1641899100000|2022-01-11 11:05:00|121.09|118.69|121.01|118.61|121.25|118.85|120.21|117.81|0
1641899400000|2022-01-11 11:10:00|121.09|118.69|120.53|118.13|121.33|118.93|120.45|118.05|0
1641899700000|2022-01-11 11:15:00|120.61|118.21|120.77|118.37|121.17|118.77|120.53|118.13|0
1641900000000|2022-01-11 11:20:00|120.85|118.45|120.92|118.52|120.93|118.53|120.52|118.12|0
1641900300000|2022-01-11 11:25:00|120.84|118.44|120.44|118.04|120.92|118.52|120.36|117.96|0
1641900600000|2022-01-11 11:30:00|120.52|118.12|121.16|118.76|121.41|119.01|120.36|117.96|0
1641900900000|2022-01-11 11:35:00|121.2|118.8|121.56|119.16|121.65|119.25|120.96|118.56|0
1641901200000|2022-01-11 11:40:00|121.4|119|121.72|119.32|121.73|119.33|121.4|119|0
1641901500000|2022-01-11 11:45:00|121.56|119.16|121.48|119.08|121.81|119.41|121.48|119.08|0
1641901800000|2022-01-11 11:50:00|121.44|119.04|122.21|119.81|122.29|119.89|121.4|119|0
1641902100000|2022-01-11 11:55:00|122.13|119.73|120.35|117.95|122.21|119.81|120.35|117.95|0
1641902400000|2022-01-11 12:00:00|120.27|117.87|120.91|118.51|121.15|118.75|120.27|117.87|0
1641902700000|2022-01-11 12:05:00|120.99|118.59|120.99|118.59|121.48|119.08|120.75|118.35|0
1641903000000|2022-01-11 12:10:00|120.91|118.51|120.91|118.51|121.31|118.91|120.43|118.03|0
1641903300000|2022-01-11 12:15:00|120.83|118.43|120.51|118.11|121.07|118.67|120.43|118.03|0
1641903600000|2022-01-11 12:20:00|120.67|118.27|120.91|118.51|121.15|118.75|120.67|118.27|0
1641903900000|2022-01-11 12:25:00|120.99|118.59|121.07|118.67|121.07|118.67|120.58|118.18|0
1641904200000|2022-01-11 12:30:00|121.15|118.75|120.74|118.34|121.15|118.75|120.34|117.94|0
1641904500000|2022-01-11 12:35:00|120.9|118.5|120.82|118.42|121.06|118.66|120.58|118.18|0
1641904800000|2022-01-11 12:40:00|120.74|118.34|120.62|118.22|120.98|118.58|120.58|118.18|0
1641905100000|2022-01-11 12:45:00|120.66|118.26|119.86|117.46|120.66|118.26|119.54|117.14|0
1641905400000|2022-01-11 12:50:00|119.94|117.54|119.77|117.37|120.5|118.1|119.69|117.29|0
1641905700000|2022-01-11 12:55:00|119.69|117.29|118.5|116.1|120.01|117.61|118.34|115.94|0
1641906000000|2022-01-11 13:00:00|118.62|116.22|119.29|116.89|119.69|117.29|117.9|115.5|0
1641906300000|2022-01-11 13:05:00|119.21|116.81|119.45|117.05|119.93|117.53|119.13|116.73|0
1641906600000|2022-01-11 13:10:00|119.37|116.97|119.13|116.73|119.53|117.13|118.89|116.49|0
1641906900000|2022-01-11 13:15:00|119.21|116.81|119.45|117.05|119.53|117.13|119.21|116.81|0
1641907200000|2022-01-11 13:20:00|119.37|116.97|119.13|116.73|119.37|116.97|118.89|116.49|0
1641907500000|2022-01-11 13:25:00|119.21|116.81|118.73|116.33|119.52|117.12|118.65|116.25|0
1641907800000|2022-01-11 13:30:00|118.77|116.37|119.36|116.96|119.84|117.44|118.73|116.33|0
1641908100000|2022-01-11 13:35:00|119.28|116.88|117.54|115.14|119.28|116.88|117.3|114.9|0
1641908400000|2022-01-11 13:40:00|117.62|115.22|116.67|114.27|117.69|115.29|116.12|113.72|0
1641908700000|2022-01-11 13:45:00|116.59|114.19|117.53|115.13|118.01|115.61|116.59|114.19|0
1641909000000|2022-01-11 13:50:00|117.46|115.06|116.08|113.68|117.46|115.06|115.73|113.33|0
1641909300000|2022-01-11 13:55:00|116.12|113.72|115.8|113.4|116.43|114.03|115.73|113.33|0
1641909600000|2022-01-11 14:00:00|115.84|113.44|114.79|112.39|115.88|113.48|114.71|112.31|0
1641909900000|2022-01-11 14:05:00|114.83|112.43|115.49|113.09|115.49|113.09|114.56|112.16|0
1641910200000|2022-01-11 14:10:00|115.41|113.01|115.41|113.01|115.57|113.17|114.71|112.31|0
1641910500000|2022-01-11 14:15:00|115.33|112.93|114.79|112.39|115.41|113.01|114.4|112|0
1641910800000|2022-01-11 14:20:00|114.75|112.35|115.56|113.16|115.56|113.16|114.75|112.35|0
1641911100000|2022-01-11 14:25:00|115.64|113.24|115.09|112.69|115.95|113.55|114.86|112.46|0
1641911400000|2022-01-11 14:30:00|115.17|112.77|110.97|108.57|117.23|114.83|110.59|108.19|0
1641911700000|2022-01-11 14:35:00|110.44|108.04|110.44|108.04|112.65|110.25|110.36|107.96|0
1641912000000|2022-01-11 14:40:00|110.74|108.34|108.33|105.93|110.78|108.38|106.33|103.93|0
1641912300000|2022-01-11 14:45:00|108.25|105.85|107.43|105.03|108.85|106.45|106.4|104|0
1641912600000|2022-01-11 14:50:00|107.06|104.66|107.58|105.18|110.73|108.33|106.4|104|0
1641912900000|2022-01-11 14:55:00|107.36|104.96|107.88|105.48|108.92|106.52|105.59|103.19|0
1641913200000|2022-01-11 15:00:00|108.02|105.62|111.86|109.46|111.94|109.54|107.36|104.96|0
1641913500000|2022-01-11 15:05:00|111.79|109.39|110.78|108.38|115.23|112.83|110.55|108.15|0
1641913800000|2022-01-11 15:10:00|110.71|108.31|110.7|108.3|112.53|110.13|110.7|108.3|0
1641914100000|2022-01-11 15:15:00|111.08|108.68|111.77|109.37|112.23|109.83|109.42|107.02|0
1641914400000|2022-01-11 15:20:00|111.61|109.21|110.55|108.15|112.53|110.13|110.55|108.15|0
1641914700000|2022-01-11 15:25:00|110.93|108.53|111.16|108.76|111.99|109.59|109.72|107.32|0
1641915000000|2022-01-11 15:30:00|111.23|108.83|108.89|106.49|113.84|111.44|108.81|106.41|0
1641915300000|2022-01-11 15:35:00|109.11|106.71|109.26|106.86|110.02|107.62|108.44|106.04|0
1641915600000|2022-01-11 15:40:00|109.19|106.79|106.35|103.95|109.19|106.79|103.29|100.89|0
1641915900000|2022-01-11 15:45:00|105.98|103.58|107.72|105.32|108.95|106.55|105.98|103.58|0
1641916200000|2022-01-11 15:50:00|107.5|105.1|108.39|105.99|108.61|106.21|106.61|104.21|0
1641916500000|2022-01-11 15:55:00|108.54|106.14|109.44|107.04|109.89|107.49|107.87|105.47|0
1641916800000|2022-01-11 16:00:00|109.51|107.11|112.47|110.07|113.46|111.06|109.29|106.89|0
1641917100000|2022-01-11 16:05:00|112.7|110.3|110.57|108.17|115.52|113.12|110.34|107.94|0
1641917400000|2022-01-11 16:10:00|110.87|108.47|113.87|111.47|114.33|111.93|110.87|108.47|0
1641917700000|2022-01-11 16:15:00|113.94|111.54|116.92|114.52|117.39|114.99|113.56|111.16|0
1641918000000|2022-01-11 16:20:00|117.16|114.76|116.6|114.2|118.03|115.63|115.35|112.95|0
1641918300000|2022-01-11 16:25:00|116.68|114.28|117.26|114.86|120|117.6|116.32|113.92|0
1641918600000|2022-01-11 16:30:00|117.34|114.94|116.71|114.31|117.34|114.94|116.24|113.84|0
1641918900000|2022-01-11 16:35:00|116.95|114.55|119.25|116.85|119.49|117.09|116.95|114.55|0
1641919200000|2022-01-11 16:40:00|119.33|116.93|120.7|118.3|122.08|119.68|119.17|116.77|0
1641919500000|2022-01-11 16:45:00|120.82|118.42|118.61|116.21|120.98|118.58|118.29|115.89|0
1641919800000|2022-01-11 16:50:00|118.85|116.45|119.89|117.49|120.61|118.21|118.85|116.45|0
1641920100000|2022-01-11 16:55:00|120.13|117.73|120.53|118.13|120.61|118.21|119.49|117.09|0
1641920400000|2022-01-11 17:00:00|120.69|118.29|122.67|120.27|122.67|120.27|119.61|117.21|0
1641920700000|2022-01-11 17:05:00|122.83|120.43|122.91|120.51|123.07|120.67|122.02|119.62|0
1641921000000|2022-01-11 17:10:00|122.99|120.59|123.15|120.75|123.15|120.75|122.05|119.65|0
1641921300000|2022-01-11 17:15:00|123.07|120.67|122.74|120.34|123.48|121.08|121.93|119.53|0
1641921600000|2022-01-11 17:20:00|122.83|120.43|122.42|120.02|122.99|120.59|122.09|119.69|0
1641921900000|2022-01-11 17:25:00|122.5|120.1|119.92|117.52|122.5|120.1|119.52|117.12|0
1641922200000|2022-01-11 17:30:00|120|117.6|120.56|118.16|121.36|118.96|119.52|117.12|0
1641922500000|2022-01-11 17:35:00|120.64|118.24|121.16|118.76|121.93|119.53|120.4|118|0
1641922800000|2022-01-11 17:40:00|121.2|118.8|122.01|119.61|122.09|119.69|120.88|118.48|0
1641923100000|2022-01-11 17:45:00|121.92|119.52|121.6|119.2|122.17|119.77|121.44|119.04|0
1641923400000|2022-01-11 17:50:00|121.76|119.36|123.06|120.66|123.06|120.66|121.52|119.12|0
1641923700000|2022-01-11 17:55:00|122.98|120.58|122.89|120.49|123.22|120.82|122.24|119.84|0
1641924000000|2022-01-11 18:00:00|122.81|120.41|122.08|119.68|122.81|120.41|121.03|118.63|0
1641924300000|2022-01-11 18:05:00|122.16|119.76|121.03|118.63|122.16|119.76|120.47|118.07|0
1641924600000|2022-01-11 18:10:00|121.11|118.71|122.4|120|122.65|120.25|121.11|118.71|0
1641924900000|2022-01-11 18:15:00|122.32|119.92|123.62|121.22|123.62|121.22|122.24|119.84|0
1641925200000|2022-01-11 18:20:00|123.54|121.14|123.46|121.06|124.61|122.21|121.66|119.26|0
1641925500000|2022-01-11 18:25:00|123.38|120.98|122.48|120.08|123.38|120.98|122.39|119.99|0
1641925800000|2022-01-11 18:30:00|122.56|120.16|122.8|120.4|123.13|120.73|122.23|119.83|0
1641926100000|2022-01-11 18:35:00|122.88|120.48|122.96|120.56|123.13|120.73|122.55|120.15|0
1641926400000|2022-01-11 18:40:00|123.04|120.64|123.04|120.64|123.29|120.89|122.72|120.32|0
1641926700000|2022-01-11 18:45:00|123.12|120.72|122.88|120.48|124.11|121.71|122.63|120.23|0
1641927000000|2022-01-11 18:50:00|123.04|120.64|123.24|120.84|123.53|121.13|122.88|120.48|0
1641927300000|2022-01-11 18:55:00|123.37|120.97|123.86|121.46|124.02|121.62|123.2|120.8|0
1641927600000|2022-01-11 19:00:00|123.77|121.37|123.04|120.64|123.94|121.54|122.79|120.39|0
1641927900000|2022-01-11 19:05:00|123.12|120.72|121.97|119.57|123.36|120.96|121.41|119.01|0
1641928200000|2022-01-11 19:10:00|122.14|119.74|122.5|120.1|122.71|120.31|121.73|119.33|0
1641928500000|2022-01-11 19:15:00|122.46|120.06|122.95|120.55|123.03|120.63|122.22|119.82|0
1641928800000|2022-01-11 19:20:00|122.87|120.47|122.95|120.55|123.03|120.63|122.21|119.81|0
1641929100000|2022-01-11 19:25:00|123.03|120.63|123.52|121.12|123.6|121.2|122.62|120.22|0
1641929400000|2022-01-11 19:30:00|123.6|121.2|123.03|120.63|123.6|121.2|122.46|120.06|0
1641929700000|2022-01-11 19:35:00|122.94|120.54|124.17|121.77|124.42|122.02|122.54|120.14|0
1641930000000|2022-01-11 19:40:00|124.01|121.61|124.5|122.1|124.58|122.18|123.93|121.53|0
1641930300000|2022-01-11 19:45:00|124.58|122.18|125.28|122.88|125.41|123.01|124.5|122.1|0
1641930600000|2022-01-11 19:50:00|125.24|122.84|125.66|123.26|125.82|123.42|124.75|122.35|0
1641930900000|2022-01-11 19:55:00|125.57|123.17|125.24|122.84|126.82|124.42|125.16|122.76|0
1641931200000|2022-01-11 20:00:00|125.32|122.92|126.07|123.67|126.4|124|125.24|122.84|0
1641931500000|2022-01-11 20:05:00|126.15|123.75|126.98|124.58|127.65|125.25|126.07|123.67|0
1641931800000|2022-01-11 20:10:00|126.9|124.5|126.81|124.41|126.98|124.58|126.07|123.67|0
1641932100000|2022-01-11 20:15:00|126.9|124.5|126.56|124.16|127.57|125.17|126.4|124|0
1641932400000|2022-01-11 20:20:00|126.65|124.25|126.64|124.24|130.05|127.65|126.56|124.16|0
1641932700000|2022-01-11 20:25:00|126.73|124.33|127.06|124.66|127.48|125.08|126.23|123.83|0
1641933000000|2022-01-11 20:30:00|126.98|124.58|126.64|124.24|127.9|125.5|126.47|124.07|0
1641933300000|2022-01-11 20:35:00|126.72|124.32|128.33|125.93|129.68|127.28|126.64|124.24|0
1641933600000|2022-01-11 20:40:00|128.25|125.85|128.66|126.26|128.75|126.35|126.18|123.78|0
1641933900000|2022-01-11 20:45:00|128.58|126.18|128.33|125.93|129|126.6|128.16|125.76|0
1641934200000|2022-01-11 20:50:00|128.24|125.84|127.83|125.43|128.24|125.84|126.5|124.1|0
1641934500000|2022-01-11 20:55:00|128.08|125.68|130.68|128.28|130.77|128.37|128.08|125.68|0
1641934800000|2022-01-11 21:00:00|130.6|128.2|130.68|128.28|131.27|128.87|130.34|127.94|0
1641935100000|2022-01-11 21:05:00|130.6|128.2|130.59|128.19|130.93|128.53|130.42|128.02|0
1641935400000|2022-01-11 21:10:00|130.51|128.11|130.34|127.94|130.59|128.19|130.09|127.69|0
1641935700000|2022-01-11 21:15:00|130.37|127.57|130.28|127.48|130.54|127.74|130.2|127.4|0
1641936000000|2022-01-11 21:20:00|130.32|127.52|130.28|127.48|130.62|127.82|130.28|127.48|0
1641936300000|2022-01-11 21:25:00|130.2|127.4|130.36|127.56|130.36|127.56|130.2|127.4|0
1641936600000|2022-01-11 21:30:00|130.45|127.65|130.45|127.65|130.45|127.65|130.36|127.56|0
1641936900000|2022-01-11 21:35:00|130.49|127.69|130.53|127.73|130.53|127.73|130.45|127.65|0
1641937200000|2022-01-11 21:40:00|130.45|127.65|130.78|127.98|130.78|127.98|130.45|127.65|0
1641937500000|2022-01-11 21:45:00|130.7|127.9|130.44|127.64|130.87|128.07|130.44|127.64|0
1641937800000|2022-01-11 21:50:00|130.53|127.73|130.44|127.64|130.61|127.81|130.44|127.64|0
1641938100000|2022-01-11 21:55:00|130.52|127.72|130.4|127.6|130.52|127.72|130.4|127.6|0
1641938400000|2022-01-11 22:00:00|130.56|127.76|130.38|127.58|130.56|127.76|130.38|127.58|0
1641938700000|2022-01-11 22:05:00|130.35|127.55|130.39|127.59|130.44|127.64|130.23|127.43|0
1641939000000|2022-01-11 22:10:00|130.31|127.51|130.34|127.54|130.34|127.54|130.31|127.51|0
1641939300000|2022-01-11 22:15:00|130.33|127.53|130.53|127.73|130.65|127.85|130.32|127.52|0
1641939600000|2022-01-11 22:20:00|130.51|127.71|130.51|127.71|130.51|127.71|130.49|127.69|0
1641939900000|2022-01-11 22:25:00|130.5|127.7|130.62|127.82|130.63|127.83|130.5|127.7|0
1641940200000|2022-01-11 22:30:00|130.72|127.92|130.56|127.76|130.72|127.92|130.55|127.75|0
1641940500000|2022-01-11 22:35:00|130.57|127.77|130.55|127.75|130.57|127.77|130.55|127.75|0
1641940800000|2022-01-11 22:40:00|130.53|127.73|130.53|127.73|130.53|127.73|130.52|127.72|0
1641941400000|2022-01-11 22:50:00|130.54|127.74|130.53|127.73|130.54|127.74|130.53|127.73|0
1641941700000|2022-01-11 22:55:00|130.47|127.67|130.53|127.73|130.59|127.79|130.47|127.67|0
1641942000000|2022-01-11 23:00:00|130.63|127.83|130.93|128.13|130.93|128.13|130.21|127.41|0
1641942300000|2022-01-11 23:05:00|130.84|128.04|130.88|128.08|131.43|128.63|130.76|127.96|0
1641942600000|2022-01-11 23:10:00|130.92|128.12|130.58|127.78|131.01|128.21|130.5|127.7|0
1641942900000|2022-01-11 23:15:00|130.63|127.83|130.25|127.45|130.67|127.87|130.08|127.28|0
1641943200000|2022-01-11 23:20:00|130.29|127.49|130.16|127.36|130.41|127.61|129.99|127.19|0
1641943500000|2022-01-11 23:25:00|130.07|127.27|130.16|127.36|130.24|127.44|130.07|127.27|0
1641943800000|2022-01-11 23:30:00|130.2|127.4|130.49|127.69|130.5|127.7|130.2|127.4|0
1641944100000|2022-01-11 23:35:00|130.41|127.61|130.07|127.27|130.49|127.69|129.9|127.1|0
1641944400000|2022-01-11 23:40:00|130.15|127.35|130.41|127.61|130.58|127.78|129.98|127.18|0
1641944700000|2022-01-11 23:45:00|130.32|127.52|130.07|127.27|130.58|127.78|129.9|127.1|0
1641945000000|2022-01-11 23:50:00|130.02|127.22|130.07|127.27|130.15|127.35|129.9|127.1|0
1641945300000|2022-01-11 23:55:00|130.02|127.22|130.23|127.43|130.4|127.6|129.94|127.14|0
1641945600000|2022-01-12 00:00:00|130.15|127.35|130.1|127.3|130.49|127.69|129.98|127.18|0
1641945900000|2022-01-12 00:05:00|130.15|127.35|130.4|127.6|130.57|127.77|130.06|127.26|0
1641946200000|2022-01-12 00:10:00|130.31|127.51|130.23|127.43|130.31|127.51|129.98|127.18|0
1641946500000|2022-01-12 00:15:00|130.31|127.51|130.56|127.76|130.82|128.02|130.31|127.51|0
1641946800000|2022-01-12 00:20:00|130.65|127.85|131.03|128.23|131.16|128.36|130.48|127.68|0
1641947100000|2022-01-12 00:25:00|130.99|128.19|131.41|128.61|131.66|128.86|130.99|128.19|0
1641947400000|2022-01-12 00:30:00|131.58|128.78|131.66|128.86|132.09|129.29|131.41|128.61|0
1641947700000|2022-01-12 00:35:00|131.75|128.95|131.66|128.86|132|129.2|131.49|128.69|0
1641948000000|2022-01-12 00:40:00|131.75|128.95|131.66|128.86|132.09|129.29|131.66|128.86|0
1641948300000|2022-01-12 00:45:00|131.57|128.77|131.66|128.86|131.74|128.94|131.44|128.64|0
1641948600000|2022-01-12 00:50:00|131.57|128.77|131.36|128.56|131.66|128.86|131.32|128.52|0
1641948900000|2022-01-12 00:55:00|131.32|128.52|131.06|128.26|131.4|128.6|131.06|128.26|0
1641949200000|2022-01-12 01:00:00|130.97|128.17|130.89|128.09|131.14|128.34|130.64|127.84|0
1641949500000|2022-01-12 01:05:00|130.97|128.17|130.97|128.17|131.14|128.34|130.63|127.83|0
1641949800000|2022-01-12 01:10:00|131.06|128.26|130.72|127.92|131.23|128.43|130.55|127.75|0
1641950100000|2022-01-12 01:15:00|130.63|127.83|129.87|127.07|130.63|127.83|129.87|127.07|0
1641950400000|2022-01-12 01:20:00|129.83|127.03|130.12|127.32|130.21|127.41|129.83|127.03|0
1641950700000|2022-01-12 01:25:00|130.04|127.24|130.16|127.36|130.29|127.49|130.04|127.24|0
1641951000000|2022-01-12 01:30:00|130.2|127.4|129.95|127.15|130.41|127.61|129.95|127.15|0
1641951300000|2022-01-12 01:35:00|129.99|127.19|130.29|127.49|130.37|127.57|129.95|127.15|0
1641951600000|2022-01-12 01:40:00|130.33|127.53|129.82|127.02|130.79|127.99|129.78|126.98|0
1641951900000|2022-01-12 01:45:00|129.78|126.98|129.19|126.39|130.11|127.31|128.69|125.89|0
1641952200000|2022-01-12 01:50:00|129.27|126.47|129.44|126.64|129.52|126.72|129.02|126.22|0
1641952500000|2022-01-12 01:55:00|129.35|126.55|129.86|127.06|130.03|127.23|129.19|126.39|0
1641952800000|2022-01-12 02:00:00|129.94|127.14|131.12|128.32|131.12|128.32|129.86|127.06|0
1641953100000|2022-01-12 02:05:00|131.21|128.41|130.53|127.73|131.21|128.41|130.49|127.69|0
1641953400000|2022-01-12 02:10:00|130.61|127.81|130.78|127.98|130.95|128.15|130.4|127.6|0
1641953700000|2022-01-12 02:15:00|130.7|127.9|131.03|128.23|131.03|128.23|130.61|127.81|0
1641954000000|2022-01-12 02:20:00|131.07|128.27|131.37|128.57|131.37|128.57|131.03|128.23|0
1641954300000|2022-01-12 02:25:00|131.29|128.49|131.37|128.57|131.46|128.66|131.12|128.32|0
1641954600000|2022-01-12 02:30:00|131.46|128.66|131.11|128.31|131.46|128.66|130.78|127.98|0
1641954900000|2022-01-12 02:35:00|131.03|128.23|131.03|128.23|131.2|128.4|130.94|128.14|0
1641955200000|2022-01-12 02:40:00|130.98|128.18|130.86|128.06|131.11|128.31|130.86|128.06|0
1641955500000|2022-01-12 02:45:00|130.94|128.14|130.86|128.06|130.94|128.14|130.69|127.89|0
1641955800000|2022-01-12 02:50:00|130.81|128.01|130.89|128.09|130.94|128.14|130.52|127.72|0
1641956100000|2022-01-12 02:55:00|130.94|128.14|131.11|128.31|131.28|128.48|130.89|128.09|0
1641956400000|2022-01-12 03:00:00|131.02|128.22|131.19|128.39|131.36|128.56|131.02|128.22|0
1641956700000|2022-01-12 03:05:00|131.23|128.43|131.27|128.47|131.36|128.56|131.1|128.3|0
1641957000000|2022-01-12 03:10:00|131.19|128.39|131.02|128.22|131.36|128.56|131.02|128.22|0
1641957300000|2022-01-12 03:15:00|130.97|128.17|131.18|128.38|131.27|128.47|130.97|128.17|0
1641957600000|2022-01-12 03:20:00|131.27|128.47|131.14|128.34|131.35|128.55|131.01|128.21|0
1641957900000|2022-01-12 03:25:00|131.1|128.3|131.18|128.38|131.44|128.64|131.1|128.3|0
1641958200000|2022-01-12 03:30:00|131.31|128.51|131.52|128.72|131.78|128.98|131.31|128.51|0
1641958500000|2022-01-12 03:35:00|131.56|128.76|131.6|128.8|131.86|129.06|131.43|128.63|0
1641958800000|2022-01-12 03:40:00|131.69|128.89|131.43|128.63|131.69|128.89|131.43|128.63|0
1641959100000|2022-01-12 03:45:00|131.47|128.67|131.35|128.55|131.52|128.72|131.26|128.46|0
1641959400000|2022-01-12 03:50:00|131.43|128.63|131.68|128.88|131.68|128.88|131.43|128.63|0
1641959700000|2022-01-12 03:55:00|131.77|128.97|131.77|128.97|131.77|128.97|131.6|128.8|0
1641960000000|2022-01-12 04:00:00|131.85|129.05|131.98|129.18|132.02|129.22|131.68|128.88|0
1641960300000|2022-01-12 04:05:00|132.02|129.22|132.02|129.22|132.02|129.22|131.85|129.05|0
1641960600000|2022-01-12 04:10:00|131.93|129.13|131.93|129.13|132.02|129.22|131.85|129.05|0
1641960900000|2022-01-12 04:15:00|131.85|129.05|131.76|128.96|131.85|129.05|131.68|128.88|0
1641961200000|2022-01-12 04:20:00|131.72|128.92|131.59|128.79|131.76|128.96|131.59|128.79|0
1641961500000|2022-01-12 04:25:00|131.5|128.7|131.5|128.7|131.5|128.7|131.33|128.53|0
1641961800000|2022-01-12 04:30:00|131.42|128.62|131.42|128.62|131.59|128.79|131.42|128.62|0
1641962100000|2022-01-12 04:35:00|131.5|128.7|131.41|128.61|131.5|128.7|131.33|128.53|0
1641962400000|2022-01-12 04:40:00|131.5|128.7|131.75|128.95|131.84|129.04|131.5|128.7|0
1641962700000|2022-01-12 04:45:00|131.84|129.04|131.67|128.87|131.84|129.04|131.67|128.87|0
1641963000000|2022-01-12 04:50:00|131.58|128.78|131.58|128.78|131.84|129.04|131.58|128.78|0
1641963300000|2022-01-12 04:55:00|131.62|128.82|131.66|128.86|131.75|128.95|131.49|128.69|0
1641963600000|2022-01-12 05:00:00|131.75|128.95|131.83|129.03|131.92|129.12|131.62|128.82|0
1641963900000|2022-01-12 05:05:00|131.92|129.12|131.91|129.11|132|129.2|131.75|128.95|0
1641964200000|2022-01-12 05:10:00|132|129.2|132.08|129.28|132.43|129.63|132|129.2|0
1641964500000|2022-01-12 05:15:00|132|129.2|131.74|128.94|132.08|129.28|131.74|128.94|0
1641964800000|2022-01-12 05:20:00|131.83|129.03|132|129.2|132.08|129.28|131.83|129.03|0
1641965100000|2022-01-12 05:25:00|132.08|129.28|132.08|129.28|132.08|129.28|131.74|128.94|0
1641965400000|2022-01-12 05:30:00|132.16|129.36|131.91|129.11|132.16|129.36|131.91|129.11|0
1641965700000|2022-01-12 05:35:00|131.99|129.19|132.54|129.74|132.76|129.96|131.99|129.19|0
1641966000000|2022-01-12 05:40:00|132.59|129.79|133.19|130.39|133.19|130.39|132.59|129.79|0
1641966300000|2022-01-12 05:45:00|133.27|130.47|133.36|130.56|133.36|130.56|132.93|130.13|0
1641966600000|2022-01-12 05:50:00|133.27|130.47|133.61|130.81|133.87|131.07|133.18|130.38|0
1641966900000|2022-01-12 05:55:00|133.53|130.73|134.13|131.33|134.21|131.41|133.53|130.73|0
1641967200000|2022-01-12 06:00:00|134.04|131.24|135.16|132.36|135.16|132.36|133.99|131.19|0
1641967500000|2022-01-12 06:05:00|135.07|132.27|134.47|131.67|135.07|132.27|134.3|131.5|0
1641967800000|2022-01-12 06:10:00|134.51|131.71|134.38|131.58|134.64|131.84|134.21|131.41|0
1641968100000|2022-01-12 06:15:00|134.33|131.53|133.52|130.72|134.38|131.58|133.52|130.72|0
1641968400000|2022-01-12 06:20:00|133.56|130.76|133.6|130.8|133.77|130.97|133.43|130.63|0
1641968700000|2022-01-12 06:25:00|133.52|130.72|133.34|130.54|133.77|130.97|133.09|130.29|0
1641969000000|2022-01-12 06:30:00|133.3|130.5|133.51|130.71|133.51|130.71|133.17|130.37|0
1641969300000|2022-01-12 06:35:00|133.43|130.63|133.47|130.67|133.51|130.71|133.21|130.41|0
1641969600000|2022-01-12 06:40:00|133.43|130.63|133.68|130.88|133.81|131.01|133.34|130.54|0
1641969900000|2022-01-12 06:45:00|133.77|130.97|133.34|130.54|133.77|130.97|133.34|130.54|0
1641970200000|2022-01-12 06:50:00|133.25|130.45|132.99|130.19|133.34|130.54|132.91|130.11|0
1641970500000|2022-01-12 06:55:00|133.03|130.23|132.77|129.97|133.03|130.23|132.73|129.93|0
1641970800000|2022-01-12 07:00:00|132.39|129.59|132.48|129.68|132.56|129.76|131.92|129.12|0
1641971100000|2022-01-12 07:05:00|132.43|129.63|132.34|129.54|132.82|130.02|132.3|129.5|0
1641971400000|2022-01-12 07:10:00|132.3|129.5|132.51|129.71|132.68|129.88|132.13|129.33|0
1641971700000|2022-01-12 07:15:00|132.47|129.67|132.98|130.18|132.98|130.18|132.47|129.67|0
1641972000000|2022-01-12 07:20:00|133.07|130.27|132.9|130.1|133.33|130.53|132.81|130.01|0
1641972300000|2022-01-12 07:25:00|132.98|130.18|132.38|129.58|132.98|130.18|131.96|129.16|0
1641972600000|2022-01-12 07:30:00|132.34|129.54|133.15|130.35|133.32|130.52|132.34|129.54|0
1641972900000|2022-01-12 07:35:00|133.11|130.31|133.81|131.01|135.32|132.52|132.85|130.05|0
1641973200000|2022-01-12 07:40:00|133.72|130.92|133.67|130.87|133.81|131.01|133.21|130.41|0
1641973500000|2022-01-12 07:45:00|133.72|130.92|133.63|130.83|133.89|131.09|133.37|130.57|0
1641973800000|2022-01-12 07:50:00|133.67|130.87|132.6|129.8|133.8|131|132.6|129.8|0
1641974100000|2022-01-12 07:55:00|132.64|129.84|132.51|129.71|132.64|129.84|132.09|129.29|0
1641974400000|2022-01-12 08:00:00|132.6|129.8|132.17|129.37|133.03|130.23|131.83|129.03|0
1641974700000|2022-01-12 08:05:00|131.72|129.32|131.8|129.4|132.06|129.66|131.29|128.89|0
1641975000000|2022-01-12 08:10:00|131.71|129.31|131.63|129.23|132.4|130|131.54|129.14|0
1641975300000|2022-01-12 08:15:00|131.71|129.31|131.03|128.63|131.8|129.4|130.69|128.29|0
1641975600000|2022-01-12 08:20:00|131.12|128.72|131.37|128.97|132.05|129.65|130.78|128.38|0
1641975900000|2022-01-12 08:25:00|131.28|128.88|129.13|126.73|131.33|128.93|129.09|126.69|0
1641976200000|2022-01-12 08:30:00|129.17|126.77|129.08|126.68|129.76|127.36|128.75|126.35|0
1641976500000|2022-01-12 08:35:00|129|126.6|128.49|126.09|129.25|126.85|127.66|125.26|0
1641976800000|2022-01-12 08:40:00|128.16|125.76|127.24|124.84|128.41|126.01|127.07|124.67|0
1641977100000|2022-01-12 08:45:00|127.32|124.92|127.32|124.92|127.86|125.46|127.16|124.76|0
1641977400000|2022-01-12 08:50:00|127.24|124.84|128.16|125.76|128.66|126.26|126.91|124.51|0
1641977700000|2022-01-12 08:55:00|128.24|125.84|128.23|125.83|128.48|126.08|125.55|123.15|0
1641978000000|2022-01-12 09:00:00|128.15|125.75|130.24|127.84|130.24|127.84|128.02|125.62|0
1641978300000|2022-01-12 09:05:00|130.16|127.76|130.07|127.67|130.5|128.1|129.9|127.5|0
1641978600000|2022-01-12 09:10:00|130.16|127.76|129.57|127.17|130.41|128.01|129.4|127|0
1641978900000|2022-01-12 09:15:00|129.65|127.25|130.24|127.84|130.32|127.92|129.48|127.08|0
1641979200000|2022-01-12 09:20:00|130.32|127.92|131.34|128.94|131.34|128.94|130.07|127.67|0
1641979500000|2022-01-12 09:25:00|131.42|129.02|132.36|129.96|132.36|129.96|131.42|129.02|0
1641979800000|2022-01-12 09:30:00|132.44|130.04|131.5|129.1|132.44|130.04|131.16|128.76|0
1641980100000|2022-01-12 09:35:00|131.42|129.02|131.25|128.85|131.76|129.36|130.99|128.59|0
1641980400000|2022-01-12 09:40:00|131.16|128.76|131.67|129.27|131.75|129.35|131.16|128.76|0
1641980700000|2022-01-12 09:45:00|131.58|129.18|132.09|129.69|132.18|129.78|131.41|129.01|0
1641981000000|2022-01-12 09:50:00|132.18|129.78|132.95|130.55|132.95|130.55|132.01|129.61|0
1641981300000|2022-01-12 09:55:00|132.86|130.46|132.77|130.37|132.95|130.55|132.26|129.86|0
1641981600000|2022-01-12 10:00:00|132.94|130.54|132.6|130.2|133.29|130.89|132.6|130.2|0
1641981900000|2022-01-12 10:05:00|132.69|130.29|131.92|129.52|132.77|130.37|131.79|129.39|0
1641982200000|2022-01-12 10:10:00|132|129.6|132.09|129.69|132.34|129.94|131.53|129.13|0
1641982500000|2022-01-12 10:15:00|132.17|129.77|131.91|129.51|132.68|130.28|131.91|129.51|0
1641982800000|2022-01-12 10:20:00|131.95|129.55|132.85|130.45|132.85|130.45|131.74|129.34|0
1641983100000|2022-01-12 10:25:00|132.94|130.54|132.42|130.02|133.11|130.71|132.34|129.94|0
1641983400000|2022-01-12 10:30:00|132.25|129.85|131.4|129|132.59|130.19|131.31|128.91|0
1641983700000|2022-01-12 10:35:00|131.31|128.91|132.08|129.68|132.12|129.72|131.31|128.91|0
1641984000000|2022-01-12 10:40:00|131.99|129.59|132.33|129.93|132.33|129.93|131.95|129.55|0
1641984300000|2022-01-12 10:45:00|132.42|130.02|133.27|130.87|133.27|130.87|132.42|130.02|0
1641984600000|2022-01-12 10:50:00|133.18|130.78|133.1|130.7|133.44|131.04|132.76|130.36|0
1641984900000|2022-01-12 10:55:00|133.01|130.61|133.27|130.87|133.53|131.13|132.93|130.53|0
1641985200000|2022-01-12 11:00:00|133.35|130.95|133.61|131.21|134.13|131.73|133.35|130.95|0
1641985500000|2022-01-12 11:05:00|133.56|131.16|133.09|130.69|134.04|131.64|133.01|130.61|0
1641985800000|2022-01-12 11:10:00|133.18|130.78|133.01|130.61|133.18|130.78|132.66|130.26|0
1641986100000|2022-01-12 11:15:00|133.09|130.69|132.66|130.26|133.35|130.95|132.66|130.26|0
1641986400000|2022-01-12 11:20:00|132.75|130.35|133.43|131.03|133.43|131.03|132.66|130.26|0
1641986700000|2022-01-12 11:25:00|133.34|130.94|132.83|130.43|133.52|131.12|132.66|130.26|0
1641987000000|2022-01-12 11:30:00|132.91|130.51|132.91|130.51|133.26|130.86|132.66|130.26|0
1641987300000|2022-01-12 11:35:00|133|130.6|133|130.6|133.25|130.85|132.87|130.47|0
1641987600000|2022-01-12 11:40:00|132.91|130.51|132.82|130.42|133|130.6|132.65|130.25|0
1641987900000|2022-01-12 11:45:00|132.74|130.34|133.51|131.11|133.81|131.41|132.74|130.34|0
1641988200000|2022-01-12 11:50:00|133.42|131.02|132.41|130.01|135.17|132.77|132.33|129.93|0
1641988500000|2022-01-12 11:55:00|132.33|129.93|131.3|128.9|132.41|130.01|131.3|128.9|0
1641988800000|2022-01-12 12:00:00|131.39|128.99|131.81|129.41|131.98|129.58|130.88|128.48|0
1641989100000|2022-01-12 12:05:00|131.9|129.5|130.53|128.13|131.98|129.58|130.53|128.13|0
1641989400000|2022-01-12 12:10:00|130.62|128.22|130.53|128.13|131.04|128.64|130.36|127.96|0
1641989700000|2022-01-12 12:15:00|130.57|128.17|130.45|128.05|131.13|128.73|130.45|128.05|0
1641990000000|2022-01-12 12:20:00|130.53|128.13|131.55|129.15|131.55|129.15|130.36|127.96|0
1641990300000|2022-01-12 12:25:00|131.46|129.06|131.38|128.98|131.8|129.4|131.12|128.72|0
1641990600000|2022-01-12 12:30:00|131.42|129.02|132.35|129.95|132.48|130.08|131.42|129.02|0
1641990900000|2022-01-12 12:35:00|132.31|129.91|132.31|129.91|132.83|130.43|132.14|129.74|0
1641991200000|2022-01-12 12:40:00|132.23|129.83|131.88|129.48|132.57|130.17|131.88|129.48|0
1641991500000|2022-01-12 12:45:00|131.97|129.57|131.63|129.23|131.97|129.57|131.29|128.89|0
1641991800000|2022-01-12 12:50:00|131.54|129.14|131.62|129.22|131.66|129.26|130.9|128.5|0
1641992100000|2022-01-12 12:55:00|131.71|129.31|131.62|129.22|131.96|129.56|131.45|129.05|0
1641992400000|2022-01-12 13:00:00|131.71|129.31|132.47|130.07|132.47|130.07|131.62|129.22|0
1641992700000|2022-01-12 13:05:00|132.43|130.03|131.62|129.22|132.82|130.42|131.36|128.96|0
1641993000000|2022-01-12 13:10:00|131.7|129.3|132.21|129.81|132.56|130.16|131.45|129.05|0
1641993300000|2022-01-12 13:15:00|132.39|129.99|133.41|131.01|133.58|131.18|132.38|129.98|0
1641993600000|2022-01-12 13:20:00|133.5|131.1|134.19|131.79|134.19|131.79|132.9|130.5|0
1641993900000|2022-01-12 13:25:00|134.1|131.7|133.62|131.22|134.7|132.3|133.15|130.75|0
1641994200000|2022-01-12 13:30:00|132.94|130.54|135.7|133.3|136.44|134.04|131.99|129.59|0
1641994500000|2022-01-12 13:35:00|136|133.6|137.57|135.17|138.81|136.41|135.83|133.43|0
1641994800000|2022-01-12 13:40:00|137.75|135.35|138.01|135.61|138.28|135.88|137.22|134.82|0
1641995100000|2022-01-12 13:45:00|137.84|135.44|136.43|134.03|137.84|135.44|135.56|133.16|0
1641995400000|2022-01-12 13:50:00|136.52|134.12|137.57|135.17|137.66|135.26|135.74|133.34|0
1641995700000|2022-01-12 13:55:00|137.66|135.26|138.27|135.87|138.45|136.05|136.78|134.38|0
1641996000000|2022-01-12 14:00:00|138.36|135.96|137.92|135.52|138.45|136.05|137.57|135.17|0
1641996300000|2022-01-12 14:05:00|138.01|135.61|137.83|135.43|138.09|135.69|136.95|134.55|0
1641996600000|2022-01-12 14:10:00|137.92|135.52|136.56|134.16|138.09|135.69|136.43|134.03|0
1641996900000|2022-01-12 14:15:00|136.69|134.29|135.9|133.5|136.86|134.46|135.64|133.24|0
1641997200000|2022-01-12 14:20:00|135.81|133.41|136.86|134.46|137.3|134.9|135.64|133.24|0
1641997500000|2022-01-12 14:25:00|136.95|134.55|136.6|134.2|137.21|134.81|136.16|133.76|0
1641997800000|2022-01-12 14:30:00|136.51|134.11|137.94|135.54|141.97|139.57|135.98|133.58|0
1641998100000|2022-01-12 14:35:00|138.2|135.8|137.59|135.19|138.2|135.8|134.97|132.57|0
1641998400000|2022-01-12 14:40:00|138.29|135.89|135.31|132.91|138.29|135.89|134.06|131.66|0
1641998700000|2022-01-12 14:45:00|135.49|133.09|136.71|134.31|137.41|135.01|135.23|132.83|0
1641999000000|2022-01-12 14:50:00|137.32|134.92|138.9|136.5|139.61|137.21|136.44|134.04|0
1641999300000|2022-01-12 14:55:00|138.81|136.41|139.87|137.47|140.05|137.65|137.67|135.27|0
1641999600000|2022-01-12 15:00:00|140.05|137.65|139.43|137.03|141.03|138.63|138.72|136.32|0
1641999900000|2022-01-12 15:05:00|139.34|136.94|138.31|135.91|140.76|138.36|137.42|135.02|0
1642000200000|2022-01-12 15:10:00|138.4|136|138.57|136.17|139.11|136.71|137.69|135.29|0
1642000500000|2022-01-12 15:15:00|138.66|136.26|138.22|135.82|138.66|136.26|137.07|134.67|0
1642000800000|2022-01-12 15:20:00|138.13|135.73|137.24|134.84|138.66|136.26|136.8|134.4|0
1642001100000|2022-01-12 15:25:00|137.33|134.93|136.01|133.61|137.33|134.93|135.96|133.56|0
1642001400000|2022-01-12 15:30:00|136.18|133.78|134.52|132.12|136.62|134.22|133.05|130.65|0
1642001700000|2022-01-12 15:35:00|134.61|132.21|131.32|128.92|135.39|132.99|131.32|128.92|0
1642002000000|2022-01-12 15:40:00|131.24|128.84|130.44|128.04|132.61|130.21|126.93|124.53|0
1642002300000|2022-01-12 15:45:00|130.35|127.95|133.45|131.05|137.48|135.08|130.1|127.7|0
1642002600000|2022-01-12 15:50:00|133.53|131.13|133.36|130.96|133.96|131.56|132.25|129.85|0
1642002900000|2022-01-12 15:55:00|133.1|130.7|134.3|131.9|135.17|132.77|132.42|130.02|0
1642003200000|2022-01-12 16:00:00|134.39|131.99|133.44|131.04|135.94|133.54|133.27|130.87|0
1642003500000|2022-01-12 16:05:00|133.35|130.95|131.22|128.82|134.13|131.73|129.36|126.96|0
1642003800000|2022-01-12 16:10:00|131.48|129.08|130.29|127.89|132.07|129.67|130.12|127.72|0
1642004100000|2022-01-12 16:15:00|129.78|127.38|130.71|128.31|131.39|128.99|128.27|125.87|0
1642004400000|2022-01-12 16:20:00|130.46|128.06|131.3|128.9|131.39|128.99|129.53|127.13|0
1642004700000|2022-01-12 16:25:00|130.96|128.56|132.96|130.56|133.69|131.29|130.88|128.48|0
1642005000000|2022-01-12 16:30:00|133.09|130.69|134.64|132.24|135.24|132.84|133.09|130.69|0
1642005300000|2022-01-12 16:35:00|134.55|132.15|134.89|132.49|135.85|133.45|134.38|131.98|0
1642005600000|2022-01-12 16:40:00|135.07|132.67|134.72|132.32|136.89|134.49|134.72|132.32|0
1642005900000|2022-01-12 16:45:00|134.8|132.4|134.54|132.14|135.93|133.53|134.46|132.06|0
1642006200000|2022-01-12 16:50:00|134.46|132.06|135.93|133.53|136.1|133.7|134.37|131.97|0
1642006500000|2022-01-12 16:55:00|136.01|133.61|135.15|132.75|136.01|133.61|134.11|131.71|0
1642006800000|2022-01-12 17:00:00|135.23|132.83|135.4|133|136.01|133.61|134.63|132.23|0
1642007100000|2022-01-12 17:05:00|135.23|132.83|133.55|131.15|135.32|132.92|132.65|130.25|0
1642007400000|2022-01-12 17:10:00|133.59|131.19|133.42|131.02|134.19|131.79|132.73|130.33|0
1642007700000|2022-01-12 17:15:00|133.59|131.19|134.79|132.39|135.23|132.83|132.99|130.59|0
1642008000000|2022-01-12 17:20:00|134.88|132.48|135.05|132.65|135.31|132.91|134.28|131.88|0
1642008300000|2022-01-12 17:25:00|134.96|132.56|134.79|132.39|136|133.6|134.79|132.39|0
1642008600000|2022-01-12 17:30:00|134.88|132.48|135.31|132.91|135.66|133.26|134.79|132.39|0
1642008900000|2022-01-12 17:35:00|135.83|133.43|135.43|133.03|136.96|134.56|135.31|132.91|0
1642009200000|2022-01-12 17:40:00|135.48|133.08|135.65|133.25|136.17|133.77|135.22|132.82|0
1642009500000|2022-01-12 17:45:00|135.74|133.34|135.91|133.51|136.17|133.77|134.87|132.47|0
1642009800000|2022-01-12 17:50:00|136.08|133.68|137.57|135.17|137.57|135.17|135.91|133.51|0
1642010100000|2022-01-12 17:55:00|137.48|135.08|137.65|135.25|138.18|135.78|137.39|134.99|0
1642010400000|2022-01-12 18:00:00|137.74|135.34|137.21|134.81|137.83|135.43|136.34|133.94|0
1642010700000|2022-01-12 18:05:00|137.12|134.72|136.95|134.55|137.3|134.9|136.6|134.2|0
1642011000000|2022-01-12 18:10:00|137.04|134.64|135.55|133.15|137.56|135.16|135.04|132.64|0
1642011300000|2022-01-12 18:15:00|135.47|133.07|135.29|132.89|135.47|133.07|134.34|131.94|0
1642011600000|2022-01-12 18:20:00|135.25|132.85|134.77|132.37|135.25|132.85|134.34|131.94|0
1642011900000|2022-01-12 18:25:00|134.64|132.24|134.6|132.2|135.98|133.58|134.17|131.77|0
1642012200000|2022-01-12 18:30:00|134.43|132.03|135.29|132.89|135.55|133.15|133.74|131.34|0
1642012500000|2022-01-12 18:35:00|135.2|132.8|134.25|131.85|135.2|132.8|133.65|131.25|0
1642012800000|2022-01-12 18:40:00|134.34|131.94|134.68|132.28|135.2|132.8|134.16|131.76|0
1642013100000|2022-01-12 18:45:00|134.77|132.37|134.33|131.93|135.46|133.06|134.25|131.85|0
1642013400000|2022-01-12 18:50:00|134.25|131.85|133.13|130.73|134.42|132.02|132.27|129.87|0
1642013700000|2022-01-12 18:55:00|133.04|130.64|132.87|130.47|133.64|131.24|132.7|130.3|0
1642014000000|2022-01-12 19:00:00|132.7|130.3|131.84|129.44|133.04|130.64|130.91|128.51|0
1642014300000|2022-01-12 19:05:00|131.76|129.36|132.01|129.61|132.78|130.38|131.25|128.85|0
1642014600000|2022-01-12 19:10:00|131.93|129.53|133.21|130.81|133.38|130.98|131.59|129.19|0
1642014900000|2022-01-12 19:15:00|133.29|130.89|133.46|131.06|133.81|131.41|132.95|130.55|0
1642015200000|2022-01-12 19:20:00|133.29|130.89|134.93|132.53|134.93|132.53|133.29|130.89|0
1642015500000|2022-01-12 19:25:00|134.84|132.44|135.53|133.13|135.7|133.3|134.67|132.27|0
1642015800000|2022-01-12 19:30:00|135.62|133.22|133.89|131.49|135.7|133.3|133.46|131.06|0
1642016100000|2022-01-12 19:35:00|133.97|131.57|134.66|132.26|134.84|132.44|133.63|131.23|0
1642016400000|2022-01-12 19:40:00|134.58|132.18|132.94|130.54|134.58|132.18|132.86|130.46|0
1642016700000|2022-01-12 19:45:00|133.03|130.63|134.14|131.74|134.23|131.83|132.68|130.28|0
1642017000000|2022-01-12 19:50:00|134.06|131.66|134.83|132.43|134.92|132.52|134.06|131.66|0
1642017300000|2022-01-12 19:55:00|134.74|132.34|134.74|132.34|135.52|133.12|134.66|132.26|0
1642017600000|2022-01-12 20:00:00|134.92|132.52|133.19|130.79|135.35|132.95|132.42|130.02|0
1642017900000|2022-01-12 20:05:00|133.28|130.88|132.34|129.94|133.45|131.05|132.17|129.77|0
1642018200000|2022-01-12 20:10:00|132.42|130.02|133.88|131.48|133.88|131.48|132.34|129.94|0
1642018500000|2022-01-12 20:15:00|133.96|131.56|133.36|130.96|134.48|132.08|133.36|130.96|0
1642018800000|2022-01-12 20:20:00|133.53|131.13|133.36|130.96|134.3|131.9|133.19|130.79|0
1642019100000|2022-01-12 20:25:00|133.27|130.87|133.53|131.13|133.61|131.21|132.16|129.76|0
1642019400000|2022-01-12 20:30:00|133.27|130.87|132.93|130.53|134.3|131.9|132.75|130.35|0
1642019700000|2022-01-12 20:35:00|132.84|130.44|132.67|130.27|133.61|131.21|132.24|129.84|0
1642020000000|2022-01-12 20:40:00|132.58|130.18|134.47|132.07|134.64|132.24|132.33|129.93|0
1642020300000|2022-01-12 20:45:00|134.64|132.24|134.81|132.41|136.11|133.71|134.21|131.81|0
1642020600000|2022-01-12 20:50:00|134.9|132.5|136.63|134.23|137.42|135.02|134.81|132.41|0
1642020900000|2022-01-12 20:55:00|136.5|134.1|135.5|133.1|137.07|134.67|134.12|131.72|0
1642021200000|2022-01-12 21:00:00|135.68|133.28|135.91|133.51|137.78|135.38|135.68|133.28|0
1642021500000|2022-01-12 21:05:00|136|133.6|136.61|134.21|136.61|134.21|136|133.6|0
1642021800000|2022-01-12 21:10:00|136.52|134.12|136.35|133.95|136.78|134.38|136.35|133.95|0
1642022100000|2022-01-12 21:15:00|136.26|133.86|137.15|134.35|137.15|134.35|136.26|133.74|0
1642022400000|2022-01-12 21:20:00|137.07|134.27|136.89|134.09|137.07|134.27|136.46|133.66|0
1642022700000|2022-01-12 21:25:00|136.98|134.18|136.98|134.18|137.06|134.26|136.89|134.09|0
1642023000000|2022-01-12 21:30:00|136.89|134.09|136.54|133.74|136.89|134.09|136.36|133.56|0
1642023300000|2022-01-12 21:35:00|136.45|133.65|136.1|133.3|136.45|133.65|136.02|133.22|0
1642023600000|2022-01-12 21:40:00|136.14|133.34|136.01|133.21|136.19|133.39|136.01|133.21|0
1642023900000|2022-01-12 21:45:00|136.1|133.3|136.1|133.3|136.1|133.3|136.01|133.21|0
1642024200000|2022-01-12 21:50:00|136.19|133.39|136.01|133.21|136.27|133.47|136.01|133.21|0
1642024500000|2022-01-12 21:55:00|135.92|133.12|135.62|132.82|135.92|133.12|135.18|132.38|0
1642024800000|2022-01-12 22:00:00|135.47|132.67|135.41|132.61|135.72|132.92|135.41|132.61|0
1642025100000|2022-01-12 22:05:00|135.44|132.64|135.43|132.63|135.46|132.66|135.41|132.61|0
1642025400000|2022-01-12 22:10:00|135.5|132.7|135.47|132.67|135.53|132.73|135.43|132.63|0
1642025700000|2022-01-12 22:15:00|135.49|132.69|135.53|132.73|135.57|132.77|135.45|132.65|0
1642026000000|2022-01-12 22:20:00|135.5|132.7|135.54|132.74|135.54|132.74|135.5|132.7|0
1642026300000|2022-01-12 22:25:00|135.53|132.73|135.46|132.66|135.54|132.74|135.42|132.62|0
1642026600000|2022-01-12 22:30:00|135.45|132.65|135.44|132.64|135.49|132.69|135.42|132.62|0
1642026900000|2022-01-12 22:35:00|135.41|132.61|135.36|132.56|135.41|132.61|135.36|132.56|0
1642027200000|2022-01-12 22:40:00|135.37|132.57|135.39|132.59|135.42|132.62|135.36|132.56|0
1642027500000|2022-01-12 22:45:00|135.38|132.58|135.39|132.59|135.41|132.61|135.38|132.58|0
1642027800000|2022-01-12 22:50:00|135.41|132.61|135.39|132.59|135.42|132.62|135.39|132.59|0
1642028100000|2022-01-12 22:55:00|135.4|132.6|135.38|132.58|135.43|132.63|135.38|132.58|0
1642028400000|2022-01-12 23:00:00|135.6|132.8|135.68|132.88|135.86|133.06|135.12|132.32|0
1642028700000|2022-01-12 23:05:00|135.64|132.84|135.38|132.58|135.64|132.84|135.21|132.41|0
1642029000000|2022-01-12 23:10:00|135.47|132.67|135.29|132.49|135.47|132.67|135.12|132.32|0
1642029300000|2022-01-12 23:15:00|135.2|132.4|135.38|132.58|135.38|132.58|135.12|132.32|0
1642029600000|2022-01-12 23:20:00|135.42|132.62|135.81|133.01|135.85|133.05|135.42|132.62|0
1642029900000|2022-01-12 23:25:00|135.85|133.05|135.24|132.44|135.89|133.09|135.11|132.31|0
1642030200000|2022-01-12 23:30:00|135.37|132.57|135.37|132.57|135.72|132.92|135.2|132.4|0
1642030500000|2022-01-12 23:35:00|135.46|132.66|135.63|132.83|135.98|133.18|135.28|132.48|0
1642030800000|2022-01-12 23:40:00|135.67|132.87|135.11|132.31|135.8|133|134.94|132.14|0
1642031100000|2022-01-12 23:45:00|135.19|132.39|134.93|132.13|135.63|132.83|134.93|132.13|0
1642031400000|2022-01-12 23:50:00|134.85|132.05|134.59|131.79|135.02|132.22|134.41|131.61|0
1642031700000|2022-01-12 23:55:00|134.67|131.87|135.1|132.3|135.19|132.39|134.59|131.79|0
1642032000000|2022-01-13 00:00:00|135.19|132.39|134.76|131.96|135.19|132.39|134.5|131.7|0
1642032300000|2022-01-13 00:05:00|134.67|131.87|134.24|131.44|135.1|132.3|134.24|131.44|0
1642032600000|2022-01-13 00:10:00|134.28|131.48|133.76|130.96|134.32|131.52|133.67|130.87|0
1642032900000|2022-01-13 00:15:00|133.72|130.92|133.98|131.18|134.06|131.26|133.55|130.75|0
1642033200000|2022-01-13 00:20:00|133.93|131.13|134.23|131.43|134.49|131.69|133.8|131|0
1642033500000|2022-01-13 00:25:00|134.19|131.39|134.14|131.34|134.49|131.69|134.01|131.21|0
1642033800000|2022-01-13 00:30:00|134.1|131.3|135.01|132.21|135.09|132.29|134.1|131.3|0
1642034100000|2022-01-13 00:35:00|135.09|132.29|134.83|132.03|135.09|132.29|134.75|131.95|0
1642034400000|2022-01-13 00:40:00|134.92|132.12|134.57|131.77|135.09|132.29|134.57|131.77|0
1642034700000|2022-01-13 00:45:00|134.66|131.86|134.66|131.86|135|132.2|134.66|131.86|0
1642035000000|2022-01-13 00:50:00|134.57|131.77|134.57|131.77|134.57|131.77|134.31|131.51|0
1642035300000|2022-01-13 00:55:00|134.52|131.72|134.13|131.33|134.57|131.77|134.13|131.33|0
1642035600000|2022-01-13 01:00:00|134.22|131.42|134.74|131.94|134.74|131.94|134.13|131.33|0
1642035900000|2022-01-13 01:05:00|134.65|131.85|135.17|132.37|135.43|132.63|134.65|131.85|0
1642036200000|2022-01-13 01:10:00|135.12|132.32|134.99|132.19|135.25|132.45|134.91|132.11|0
1642036500000|2022-01-13 01:15:00|134.91|132.11|134.04|131.24|135.08|132.28|134.04|131.24|0
1642036800000|2022-01-13 01:20:00|133.96|131.16|134.04|131.24|134.39|131.59|133.87|131.07|0
1642037100000|2022-01-13 01:25:00|134|131.2|134.13|131.33|134.3|131.5|133.82|131.02|0
1642037400000|2022-01-13 01:30:00|134.17|131.37|133.56|130.76|134.25|131.45|133.52|130.72|0
1642037700000|2022-01-13 01:35:00|133.61|130.81|133.78|130.98|134.16|131.36|133.26|130.46|0
1642038000000|2022-01-13 01:40:00|133.26|130.46|133.26|130.46|133.43|130.63|133.01|130.21|0
1642038300000|2022-01-13 01:45:00|133.18|130.38|132.66|129.86|133.26|130.46|132.49|129.69|0
1642038600000|2022-01-13 01:50:00|132.58|129.78|132.06|129.26|132.66|129.86|131.89|129.09|0
1642038900000|2022-01-13 01:55:00|131.72|128.92|130.45|127.65|131.89|129.09|129.98|127.18|0
1642039200000|2022-01-13 02:00:00|130.53|127.73|131.29|128.49|131.38|128.58|130.53|127.73|0
1642039500000|2022-01-13 02:05:00|131.25|128.45|131.29|128.49|131.38|128.58|131.12|128.32|0
1642039800000|2022-01-13 02:10:00|131.21|128.41|131.89|129.09|131.89|129.09|131.21|128.41|0
1642040100000|2022-01-13 02:15:00|131.97|129.17|131.8|129|132.31|129.51|131.63|128.83|0
1642040400000|2022-01-13 02:20:00|131.84|129.04|131.97|129.17|131.97|129.17|131.46|128.66|0
1642040700000|2022-01-13 02:25:00|131.88|129.08|132.09|129.29|132.22|129.42|131.88|129.08|0
1642041000000|2022-01-13 02:30:00|132.14|129.34|132.05|129.25|132.48|129.68|132.05|129.25|0
1642041300000|2022-01-13 02:35:00|132.13|129.33|132.39|129.59|132.48|129.68|132.05|129.25|0
1642041600000|2022-01-13 02:40:00|132.47|129.67|132.39|129.59|132.47|129.67|132.3|129.5|0
1642041900000|2022-01-13 02:45:00|132.34|129.54|132.56|129.76|132.85|130.05|132.3|129.5|0
1642042200000|2022-01-13 02:50:00|132.47|129.67|131.79|128.99|132.56|129.76|131.79|128.99|0
1642042500000|2022-01-13 02:55:00|131.87|129.07|132.04|129.24|132.3|129.5|131.87|129.07|0
1642042800000|2022-01-13 03:00:00|131.96|129.16|131.61|128.81|132.04|129.24|131.28|128.48|0
1642043100000|2022-01-13 03:05:00|131.53|128.73|131.1|128.3|131.61|128.81|130.77|127.97|0
1642043400000|2022-01-13 03:10:00|131.19|128.39|131.1|128.3|131.36|128.56|130.76|127.96|0
1642043700000|2022-01-13 03:15:00|131.02|128.22|131.27|128.47|131.36|128.56|130.93|128.13|0
1642044000000|2022-01-13 03:20:00|131.35|128.55|131.1|128.3|131.52|128.72|131.1|128.3|0
1642044300000|2022-01-13 03:25:00|131.18|128.38|130.25|127.45|131.27|128.47|130.17|127.37|0
1642044600000|2022-01-13 03:30:00|130.34|127.54|131.1|128.3|131.18|128.38|130.34|127.54|0
1642044900000|2022-01-13 03:35:00|131.14|128.34|131.01|128.21|131.18|128.38|130.76|127.96|0
1642045200000|2022-01-13 03:40:00|131.09|128.29|131.01|128.21|131.26|128.46|130.8|128|0
1642045500000|2022-01-13 03:45:00|130.96|128.16|131.01|128.21|131.18|128.38|130.84|128.04|0
1642045800000|2022-01-13 03:50:00|131.09|128.29|131.26|128.46|131.3|128.5|130.75|127.95|0
1642046100000|2022-01-13 03:55:00|131.34|128.54|131.51|128.71|131.51|128.71|131.17|128.37|0
1642046400000|2022-01-13 04:00:00|131.55|128.75|131.77|128.97|131.94|129.14|131.51|128.71|0
1642046700000|2022-01-13 04:05:00|131.94|129.14|132.02|129.22|132.19|129.39|131.93|129.13|0
1642047000000|2022-01-13 04:10:00|131.93|129.13|131.85|129.05|131.97|129.17|131.76|128.96|0
1642047300000|2022-01-13 04:15:00|131.93|129.13|132.02|129.22|132.36|129.56|131.93|129.13|0
1642047600000|2022-01-13 04:20:00|132.1|129.3|132.14|129.34|132.14|129.34|132.01|129.21|0
1642047900000|2022-01-13 04:25:00|132.1|129.3|132.27|129.47|132.27|129.47|132.01|129.21|0
1642048200000|2022-01-13 04:30:00|132.18|129.38|131.59|128.79|132.18|129.38|131.59|128.79|0
1642048500000|2022-01-13 04:35:00|131.63|128.83|131.84|129.04|131.93|129.13|131.59|128.79|0
1642048800000|2022-01-13 04:40:00|131.88|129.08|131.92|129.12|132.01|129.21|131.84|129.04|0
1642049100000|2022-01-13 04:45:00|131.84|129.04|132.01|129.21|132.09|129.29|131.75|128.95|0
1642049400000|2022-01-13 04:50:00|132.09|129.29|132.18|129.38|132.35|129.55|132.09|129.29|0
1642049700000|2022-01-13 04:55:00|132.26|129.46|132.09|129.29|132.43|129.63|132.09|129.29|0
1642050000000|2022-01-13 05:00:00|132.17|129.37|132.51|129.71|132.6|129.8|132.09|129.29|0
1642050300000|2022-01-13 05:05:00|132.55|129.75|131.83|129.03|132.55|129.75|131.66|128.86|0
1642050600000|2022-01-13 05:10:00|131.74|128.94|131.15|128.35|131.83|129.03|131.15|128.35|0
1642050900000|2022-01-13 05:15:00|131.06|128.26|130.93|128.13|131.4|128.6|130.81|128.01|0
1642051200000|2022-01-13 05:20:00|130.89|128.09|131.06|128.26|131.06|128.26|130.81|128.01|0
1642051500000|2022-01-13 05:25:00|131.1|128.3|130.8|128|131.15|128.35|130.72|127.92|0
1642051800000|2022-01-13 05:30:00|130.89|128.09|130.8|128|131.06|128.26|130.55|127.75|0
1642052100000|2022-01-13 05:35:00|130.84|128.04|130.97|128.17|131.31|128.51|130.84|128.04|0
1642052400000|2022-01-13 05:40:00|131.06|128.26|130.72|127.92|131.06|128.26|130.46|127.66|0
1642052700000|2022-01-13 05:45:00|130.63|127.83|130.8|128|130.97|128.17|130.38|127.58|0
1642053000000|2022-01-13 05:50:00|130.84|128.04|131.31|128.51|131.48|128.68|130.71|127.91|0
1642053300000|2022-01-13 05:55:00|131.22|128.42|130.8|128|131.22|128.42|130.54|127.74|0
1642053600000|2022-01-13 06:00:00|131.05|128.25|131.05|128.25|131.43|128.63|130.5|127.7|0
1642053900000|2022-01-13 06:05:00|131.09|128.29|131.81|129.01|132.07|129.27|131.09|128.29|0
1642054200000|2022-01-13 06:10:00|131.73|128.93|132.06|129.26|132.49|129.69|131.73|128.93|0
1642054500000|2022-01-13 06:15:00|132.15|129.35|132.75|129.95|132.83|130.03|132.02|129.22|0
1642054800000|2022-01-13 06:20:00|132.79|129.99|132.74|129.94|133.17|130.37|132.62|129.82|0
1642055100000|2022-01-13 06:25:00|132.66|129.86|132.49|129.69|132.74|129.94|132.23|129.43|0
1642055400000|2022-01-13 06:30:00|132.4|129.6|133|130.2|133.08|130.28|132.23|129.43|0
1642055700000|2022-01-13 06:35:00|133.08|130.28|132.87|130.07|133.08|130.28|132.74|129.94|0
1642056000000|2022-01-13 06:40:00|132.91|130.11|132.31|129.51|132.91|130.11|132.23|129.43|0
1642056300000|2022-01-13 06:45:00|132.35|129.55|132.14|129.34|132.4|129.6|132.05|129.25|0
1642056600000|2022-01-13 06:50:00|132.22|129.42|131.46|128.66|132.22|129.42|131.41|128.61|0
1642056900000|2022-01-13 06:55:00|131.54|128.74|131.71|128.91|131.88|129.08|131.46|128.66|0
1642057200000|2022-01-13 07:00:00|131.54|128.74|130.69|127.89|131.88|129.08|130.52|127.72|0
1642057500000|2022-01-13 07:05:00|130.77|127.97|131.11|128.31|131.11|128.31|130.27|127.47|0
1642057800000|2022-01-13 07:10:00|130.94|128.14|131.03|128.23|131.28|128.48|130.69|127.89|0
1642058100000|2022-01-13 07:15:00|130.94|128.14|130.77|127.97|131.36|128.56|130.6|127.8|0
1642058400000|2022-01-13 07:20:00|130.85|128.05|130.68|127.88|131.02|128.22|130.6|127.8|0
1642058700000|2022-01-13 07:25:00|130.77|127.97|128.77|125.97|131.19|128.39|128.35|125.55|0
1642059000000|2022-01-13 07:30:00|128.69|125.89|128.94|126.14|129.11|126.31|128.69|125.89|0
1642059300000|2022-01-13 07:35:00|129.02|126.22|129.11|126.31|129.11|126.31|128.35|125.55|0
1642059600000|2022-01-13 07:40:00|129.15|126.35|128.68|125.88|129.27|126.47|128.68|125.88|0
1642059900000|2022-01-13 07:45:00|128.6|125.8|128.93|126.13|129.1|126.3|128.6|125.8|0
1642060200000|2022-01-13 07:50:00|128.85|126.05|128.76|125.96|129.02|126.22|128.76|125.96|0
1642060500000|2022-01-13 07:55:00|128.68|125.88|129.31|126.51|129.44|126.64|128.6|125.8|0
1642060800000|2022-01-13 08:00:00|129.35|126.55|129.69|126.89|129.99|127.19|128.85|126.05|0
1642061100000|2022-01-13 08:05:00|129.49|127.09|130.63|128.23|130.76|128.36|129.23|126.83|0
1642061400000|2022-01-13 08:10:00|130.72|128.32|131.44|129.04|131.7|129.3|130.68|128.28|0
1642061700000|2022-01-13 08:15:00|131.61|129.21|131.31|128.91|132.04|129.64|130.93|128.53|0
1642062000000|2022-01-13 08:20:00|131.27|128.87|132.47|130.07|132.47|130.07|131.1|128.7|0
1642062300000|2022-01-13 08:25:00|132.55|130.15|133.07|130.67|133.16|130.76|132.04|129.64|0
1642062600000|2022-01-13 08:30:00|133.16|130.76|132.9|130.5|133.85|131.45|132.81|130.41|0
1642062900000|2022-01-13 08:35:00|132.85|130.45|132.29|129.89|132.85|130.45|132.03|129.63|0
1642063200000|2022-01-13 08:40:00|132.25|129.85|132.72|130.32|132.85|130.45|132.12|129.72|0
1642063500000|2022-01-13 08:45:00|132.63|130.23|132.42|130.02|133.15|130.75|132.37|129.97|0
1642063800000|2022-01-13 08:50:00|132.5|130.1|131.6|129.2|132.55|130.15|131.6|129.2|0
1642064100000|2022-01-13 08:55:00|131.52|129.12|131.6|129.2|131.94|129.54|131.43|129.03|0
1642064400000|2022-01-13 09:00:00|131.69|129.29|130.83|128.43|131.9|129.5|130.57|128.17|0
1642064700000|2022-01-13 09:05:00|131.09|128.69|131.38|128.98|131.51|129.11|130.83|128.43|0
1642065000000|2022-01-13 09:10:00|131.08|128.68|130.78|128.38|131.29|128.89|130.66|128.26|0
1642065300000|2022-01-13 09:15:00|130.66|128.26|130.91|128.51|130.91|128.51|130.31|127.91|0
1642065600000|2022-01-13 09:20:00|130.82|128.42|131.34|128.94|131.51|129.11|130.82|128.42|0
1642065900000|2022-01-13 09:25:00|131.29|128.89|131.76|129.36|131.85|129.45|131.16|128.76|0
1642066200000|2022-01-13 09:30:00|131.8|129.4|131.89|129.49|132.02|129.62|131.67|129.27|0
1642066500000|2022-01-13 09:35:00|131.8|129.4|132.02|129.62|132.1|129.7|131.71|129.31|0
1642066800000|2022-01-13 09:40:00|131.93|129.53|132.1|129.7|132.27|129.87|131.76|129.36|0
1642067100000|2022-01-13 09:45:00|132.05|129.65|131.5|129.1|132.1|129.7|131.41|129.01|0
1642067400000|2022-01-13 09:50:00|131.33|128.93|131.88|129.48|132.18|129.78|131.33|128.93|0
1642067700000|2022-01-13 09:55:00|131.84|129.44|132.27|129.87|132.27|129.87|131.58|129.18|0
1642068000000|2022-01-13 10:00:00|132.35|129.95|132.18|129.78|132.52|130.12|132.09|129.69|0
1642068300000|2022-01-13 10:05:00|132.09|129.69|132.52|130.12|132.61|130.21|132.09|129.69|0
1642068600000|2022-01-13 10:10:00|132.43|130.03|132.43|130.03|132.78|130.38|132.43|130.03|0
1642068900000|2022-01-13 10:15:00|132.35|129.95|132.86|130.46|132.86|130.46|132.35|129.95|0
1642069200000|2022-01-13 10:20:00|132.78|130.38|132.77|130.37|133.12|130.72|132.52|130.12|0
1642069500000|2022-01-13 10:25:00|132.73|130.33|133.29|130.89|133.64|131.24|132.69|130.29|0
1642069800000|2022-01-13 10:30:00|133.2|130.8|133.46|131.06|133.89|131.49|133.12|130.72|0
1642070100000|2022-01-13 10:35:00|133.37|130.97|133.46|131.06|133.63|131.23|133.29|130.89|0
1642070400000|2022-01-13 10:40:00|133.55|131.15|133.89|131.49|134.06|131.66|133.46|131.06|0
1642070700000|2022-01-13 10:45:00|133.98|131.58|133.54|131.14|134.15|131.75|133.54|131.14|0
1642071000000|2022-01-13 10:50:00|133.63|131.23|133.2|130.8|133.63|131.23|132.94|130.54|0
1642071300000|2022-01-13 10:55:00|133.11|130.71|133.28|130.88|133.45|131.05|133.02|130.62|0
1642071600000|2022-01-13 11:00:00|133.45|131.05|133.97|131.57|133.97|131.57|133.28|130.88|0
1642071900000|2022-01-13 11:05:00|133.88|131.48|133.88|131.48|133.92|131.52|133.54|131.14|0
1642072200000|2022-01-13 11:10:00|133.97|131.57|133.88|131.48|134.23|131.83|133.71|131.31|0
1642072500000|2022-01-13 11:15:00|133.79|131.39|133.45|131.05|134.4|132|133.45|131.05|0
1642072800000|2022-01-13 11:20:00|133.27|130.87|133.01|130.61|133.53|131.13|133.01|130.61|0
1642073100000|2022-01-13 11:25:00|132.93|130.53|132.41|130.01|132.93|130.53|132.32|129.92|0
1642073400000|2022-01-13 11:30:00|132.5|130.1|132.84|130.44|133.01|130.61|132.32|129.92|0
1642073700000|2022-01-13 11:35:00|132.75|130.35|132.84|130.44|133.01|130.61|132.58|130.18|0
1642074000000|2022-01-13 11:40:00|132.75|130.35|132.75|130.35|132.92|130.52|132.58|130.18|0
1642074300000|2022-01-13 11:45:00|132.83|130.43|132.66|130.26|132.92|130.52|132.49|130.09|0
1642074600000|2022-01-13 11:50:00|132.62|130.22|132.32|129.92|132.75|130.35|132.23|129.83|0
1642074900000|2022-01-13 11:55:00|132.23|129.83|131.71|129.31|132.31|129.91|131.63|129.23|0
1642075200000|2022-01-13 12:00:00|131.63|129.23|132.23|129.83|132.74|130.34|131.63|129.23|0
1642075500000|2022-01-13 12:05:00|132.14|129.74|135.63|133.23|135.72|133.32|131.88|129.48|0
1642075800000|2022-01-13 12:10:00|135.55|133.15|136.11|133.71|136.33|133.93|135.55|133.15|0
1642076100000|2022-01-13 12:15:00|136.07|133.67|135.84|133.44|136.07|133.67|135.63|133.23|0
1642076400000|2022-01-13 12:20:00|135.8|133.4|136.15|133.75|136.24|133.84|135.2|132.8|0
1642076700000|2022-01-13 12:25:00|136.19|133.79|136.41|134.01|136.41|134.01|136.15|133.75|0
1642077000000|2022-01-13 12:30:00|136.32|133.92|136.41|134.01|136.41|134.01|135.8|133.4|0
1642077300000|2022-01-13 12:35:00|136.32|133.92|136.32|133.92|136.49|134.09|136.14|133.74|0
1642077600000|2022-01-13 12:40:00|136.23|133.83|136.75|134.35|136.84|134.44|136.23|133.83|0
1642077900000|2022-01-13 12:45:00|136.79|134.39|136.75|134.35|136.93|134.53|136.66|134.26|0
1642078200000|2022-01-13 12:50:00|136.84|134.44|136.23|133.83|136.84|134.44|136.14|133.74|0
1642078500000|2022-01-13 12:55:00|136.14|133.74|136.4|134|136.61|134.21|136.14|133.74|0
1642078800000|2022-01-13 13:00:00|136.31|133.91|135.88|133.48|136.75|134.35|135.62|133.22|0
1642079100000|2022-01-13 13:05:00|135.96|133.56|135.7|133.3|136.14|133.74|135.44|133.04|0
1642079400000|2022-01-13 13:10:00|135.79|133.39|136.31|133.91|136.31|133.91|135.61|133.21|0
1642079700000|2022-01-13 13:15:00|136.22|133.82|136.48|134.08|136.74|134.34|136.05|133.65|0
1642080000000|2022-01-13 13:20:00|136.57|134.17|136.74|134.34|137|134.6|136.3|133.9|0
1642080300000|2022-01-13 13:25:00|136.83|134.43|136.56|134.16|137|134.6|136.56|134.16|0
1642080600000|2022-01-13 13:30:00|136.48|134.08|138.49|136.09|139.01|136.61|136.26|133.86|0
1642080900000|2022-01-13 13:35:00|138.31|135.91|138.04|135.64|139.54|137.14|137.7|135.3|0
1642081200000|2022-01-13 13:40:00|138.13|135.73|137.96|135.56|138.13|135.73|137.61|135.21|0
1642081500000|2022-01-13 13:45:00|138.04|135.64|138.22|135.82|138.57|136.17|137.95|135.55|0
1642081800000|2022-01-13 13:50:00|138.3|135.9|139.1|136.7|139.1|136.7|138.22|135.82|0
1642082100000|2022-01-13 13:55:00|139.01|136.61|138.92|136.52|139.45|137.05|138.57|136.17|0
1642082400000|2022-01-13 14:00:00|139.01|136.61|139.27|136.87|139.27|136.87|138.83|136.43|0
1642082700000|2022-01-13 14:05:00|139.36|136.96|139.88|137.48|139.88|137.48|139.27|136.87|0
1642083000000|2022-01-13 14:10:00|139.97|137.57|139.35|136.95|140.15|137.75|139.09|136.69|0
1642083300000|2022-01-13 14:15:00|139.26|136.86|139|136.6|139.53|137.13|138.82|136.42|0
1642083600000|2022-01-13 14:20:00|138.91|136.51|139.17|136.77|139.53|137.13|138.91|136.51|0
1642083900000|2022-01-13 14:25:00|139.26|136.86|139.52|137.12|139.79|137.39|139.26|136.86|0
1642084200000|2022-01-13 14:30:00|139.61|137.21|139.17|136.77|141.21|138.81|138.56|136.16|0
1642084500000|2022-01-13 14:35:00|139.26|136.86|140.79|138.39|140.91|138.51|137.97|135.57|0
1642084800000|2022-01-13 14:40:00|141.06|138.66|139.9|137.5|141.42|139.02|138.41|136.01|0
1642085100000|2022-01-13 14:45:00|140.08|137.68|139.99|137.59|140.26|137.86|139.02|136.62|0
1642085400000|2022-01-13 14:50:00|140.08|137.68|139.72|137.32|140.43|138.03|138.84|136.44|0
1642085700000|2022-01-13 14:55:00|139.64|137.24|139.9|137.5|141.86|139.46|139.64|137.24|0
1642086000000|2022-01-13 15:00:00|140.08|137.68|137.96|135.56|140.61|138.21|137.87|135.47|0
1642086300000|2022-01-13 15:05:00|138.05|135.65|137.35|134.95|138.4|136|137.08|134.68|0
1642086600000|2022-01-13 15:10:00|137.17|134.77|135.95|133.55|137.17|134.77|135.86|133.46|0
1642086900000|2022-01-13 15:15:00|135.78|133.38|134.22|131.82|136.21|133.81|133.66|131.26|0
1642087200000|2022-01-13 15:20:00|134.48|132.08|135.17|132.77|135.43|133.03|134.31|131.91|0
1642087500000|2022-01-13 15:25:00|134.99|132.59|135.86|133.46|135.86|133.46|133.96|131.56|0
1642087800000|2022-01-13 15:30:00|135.77|133.37|133.96|131.56|136.64|134.24|133.27|130.87|0
1642088100000|2022-01-13 15:35:00|134.13|131.73|133.87|131.47|134.73|132.33|133.01|130.61|0
1642088400000|2022-01-13 15:40:00|133.7|131.3|133.18|130.78|134.64|132.24|133.1|130.7|0
1642088700000|2022-01-13 15:45:00|133.35|130.95|133.44|131.04|134.73|132.33|132.5|130.1|0
1642089000000|2022-01-13 15:50:00|133.35|130.95|128.1|125.7|133.35|130.95|126.78|124.38|0
1642089300000|2022-01-13 15:55:00|128.35|125.95|129.78|127.38|130.12|127.72|128.35|125.95|0
1642089600000|2022-01-13 16:00:00|129.7|127.3|129.53|127.13|130.97|128.57|128.1|125.7|0
1642089900000|2022-01-13 16:05:00|129.45|127.05|130.04|127.64|130.97|128.57|129.02|126.62|0
1642090200000|2022-01-13 16:10:00|129.95|127.55|128.35|125.95|129.95|127.55|128.01|125.61|0
1642090500000|2022-01-13 16:15:00|128.43|126.03|128.6|126.2|129.78|127.38|128.26|125.86|0
1642090800000|2022-01-13 16:20:00|128.68|126.28|131.65|129.25|131.82|129.42|128.43|126.03|0
1642091100000|2022-01-13 16:25:00|131.73|129.33|133.19|130.79|133.36|130.96|131.48|129.08|0
1642091400000|2022-01-13 16:30:00|133.1|130.7|132.84|130.44|133.53|131.13|132.16|129.76|0
1642091700000|2022-01-13 16:35:00|132.76|130.36|134.05|131.65|134.14|131.74|132.76|130.36|0
1642092000000|2022-01-13 16:40:00|133.96|131.56|133.7|131.3|134.31|131.91|133.53|131.13|0
1642092300000|2022-01-13 16:45:00|133.79|131.39|134.08|131.68|136.11|133.71|133.27|130.87|0
1642092600000|2022-01-13 16:50:00|134|131.6|134.69|132.29|134.77|132.37|133.13|130.73|0
1642092900000|2022-01-13 16:55:00|134.6|132.2|133.73|131.33|134.6|132.2|133.56|131.16|0
1642093200000|2022-01-13 17:00:00|133.65|131.25|130.57|128.17|133.65|131.25|130.32|127.92|0
1642093500000|2022-01-13 17:05:00|130.4|128|131.08|128.68|131.42|129.02|130.15|127.75|0
1642093800000|2022-01-13 17:10:00|131.16|128.76|129.13|126.73|131.16|128.76|129.13|126.73|0
1642094100000|2022-01-13 17:15:00|129.05|126.65|124.64|122.24|129.05|126.65|123.9|121.5|0
1642094400000|2022-01-13 17:20:00|124.39|121.99|123.41|121.01|124.39|121.99|121.46|119.06|0
1642094700000|2022-01-13 17:25:00|123.33|120.93|123.08|120.68|124.23|121.83|122.68|120.28|0
1642095000000|2022-01-13 17:30:00|122.76|120.36|124.55|122.15|124.64|122.24|121.3|118.9|0
1642095300000|2022-01-13 17:35:00|124.47|122.07|124.8|122.4|125.71|123.31|123.41|121.01|0
1642095600000|2022-01-13 17:40:00|124.96|122.56|123|120.6|124.96|122.56|123|120.6|0
1642095900000|2022-01-13 17:45:00|123.08|120.68|121.13|118.73|124.14|121.74|120.57|118.17|0
1642096200000|2022-01-13 17:50:00|120.97|118.57|120.83|118.43|122.93|120.53|117.44|115.04|0
1642096500000|2022-01-13 17:55:00|120.99|118.59|123.58|121.18|123.58|121.18|120.99|118.59|0
1642096800000|2022-01-13 18:00:00|123.5|121.1|123.99|121.59|124.32|121.92|121.51|119.11|0
1642097100000|2022-01-13 18:05:00|123.66|121.26|125.3|122.9|126.21|123.81|123.58|121.18|0
1642097400000|2022-01-13 18:10:00|125.22|122.82|124.8|122.4|125.79|123.39|123.94|121.54|0
1642097700000|2022-01-13 18:15:00|124.97|122.57|125.05|122.65|126.2|123.8|124.47|122.07|0
1642098000000|2022-01-13 18:20:00|125.13|122.73|126.86|124.46|127.53|125.13|124.56|122.16|0
1642098300000|2022-01-13 18:25:00|126.95|124.55|124.61|122.21|127.44|125.04|123.22|120.82|0
1642098600000|2022-01-13 18:30:00|124.45|122.05|123.38|120.98|124.45|122.05|123.21|120.81|0
1642098900000|2022-01-13 18:35:00|123.46|121.06|123.79|121.39|124.2|121.8|122.32|119.92|0
1642099200000|2022-01-13 18:40:00|123.62|121.22|122.72|120.32|123.62|121.22|122.4|120|0
1642099500000|2022-01-13 18:45:00|122.8|120.4|123.78|121.38|124.03|121.63|122.64|120.24|0
1642099800000|2022-01-13 18:50:00|123.7|121.3|123.86|121.46|124.03|121.63|123.05|120.65|0
1642100100000|2022-01-13 18:55:00|123.95|121.55|125.1|122.7|125.18|122.78|123.7|121.3|0
1642100400000|2022-01-13 19:00:00|125.01|122.61|126.09|123.69|126.84|124.44|124.52|122.12|0
1642100700000|2022-01-13 19:05:00|126.17|123.77|123.58|121.18|126.29|123.89|122.19|119.79|0
1642101000000|2022-01-13 19:10:00|123.5|121.1|122.11|119.71|123.5|121.1|122.02|119.62|0
1642101300000|2022-01-13 19:15:00|122.35|119.95|120.15|117.75|122.51|120.11|119.35|116.95|0
1642101600000|2022-01-13 19:20:00|120.24|117.84|120.23|117.83|120.64|118.24|119.43|117.03|0
1642101900000|2022-01-13 19:25:00|120.11|117.71|119.71|117.31|120.31|117.91|116.89|114.49|0
1642102200000|2022-01-13 19:30:00|119.63|117.23|119.79|117.39|120.03|117.63|118.11|115.71|0
1642102500000|2022-01-13 19:35:00|119.87|117.47|117.71|115.31|120.03|117.63|117.71|115.31|0
1642102800000|2022-01-13 19:40:00|117.79|115.39|118.9|116.5|119.3|116.9|117.63|115.23|0
1642103100000|2022-01-13 19:45:00|118.82|116.42|117.94|115.54|119.46|117.06|117.86|115.46|0
1642103400000|2022-01-13 19:50:00|118.02|115.62|118.98|116.58|119.22|116.82|117.63|115.23|0
1642103700000|2022-01-13 19:55:00|118.9|116.5|119.38|116.98|120.1|117.7|118.9|116.5|0
1642104000000|2022-01-13 20:00:00|118.98|116.58|115.96|113.56|118.98|116.58|115.41|113.01|0
1642104300000|2022-01-13 20:05:00|116.28|113.88|117.52|115.12|117.84|115.44|114.97|112.57|0
1642104600000|2022-01-13 20:10:00|117.44|115.04|116.89|114.49|117.76|115.36|115.87|113.47|0
1642104900000|2022-01-13 20:15:00|116.81|114.41|117.68|115.28|118.39|115.99|116.03|113.63|0
1642105200000|2022-01-13 20:20:00|117.6|115.2|116.57|114.17|118.15|115.75|115.79|113.39|0
1642105500000|2022-01-13 20:25:00|116.42|114.02|117.67|115.27|117.83|115.43|116.1|113.7|0
1642105800000|2022-01-13 20:30:00|117.99|115.59|118.07|115.67|118.94|116.54|117.08|114.68|0
1642106100000|2022-01-13 20:35:00|117.67|115.27|114.46|112.06|117.83|115.43|114.38|111.98|0
1642106400000|2022-01-13 20:40:00|114.85|112.45|114.61|112.21|115.71|113.31|114.46|112.06|0
1642106700000|2022-01-13 20:45:00|114.38|111.98|112.45|110.05|114.85|112.45|112.15|109.75|0
1642107000000|2022-01-13 20:50:00|112.53|110.13|110.77|108.37|112.61|110.21|110.25|107.85|0
1642107300000|2022-01-13 20:55:00|110.47|108.07|112.91|110.51|112.99|110.59|109.49|107.09|0
1642107600000|2022-01-13 21:00:00|113.37|110.97|111.91|109.51|113.99|111.59|111.38|108.98|0
1642107900000|2022-01-13 21:05:00|112.14|109.74|111.84|109.44|112.75|110.35|111.38|108.98|0
1642108200000|2022-01-13 21:10:00|111.91|109.51|112.37|109.97|112.83|110.43|111.3|108.9|0
1642108500000|2022-01-13 21:15:00|111.96|109.16|111.96|109.16|112.57|109.77|111.73|108.93|0
1642108800000|2022-01-13 21:20:00|112.11|109.31|111.8|109|112.11|109.31|111.65|108.85|0
1642109100000|2022-01-13 21:25:00|111.88|109.08|111.12|108.32|112.26|109.46|110.85|108.05|0
1642109400000|2022-01-13 21:30:00|111.19|108.39|112.03|109.23|112.03|109.23|110.89|108.09|0
1642109700000|2022-01-13 21:35:00|111.99|109.19|112.18|109.38|112.45|109.65|111.88|109.08|0
1642110000000|2022-01-13 21:40:00|112.26|109.46|112.18|109.38|112.6|109.8|112.03|109.23|0
1642110300000|2022-01-13 21:45:00|112.21|109.41|111.83|109.03|112.48|109.68|111.57|108.77|0
1642110600000|2022-01-13 21:50:00|111.87|109.07|112.33|109.53|112.33|109.53|111.72|108.92|0
1642110900000|2022-01-13 21:55:00|112.25|109.45|112.67|109.87|112.71|109.91|112.25|109.45|0
1642111200000|2022-01-13 22:00:00|112.78|109.98|112.75|109.95|112.78|109.98|112.65|109.85|0
1642111500000|2022-01-13 22:05:00|112.74|109.94|112.76|109.96|112.87|110.07|112.71|109.91|0
1642111800000|2022-01-13 22:10:00|112.75|109.95|112.76|109.96|112.76|109.96|112.75|109.95|0
1642112100000|2022-01-13 22:15:00|112.77|109.97|112.6|109.8|112.77|109.97|112.56|109.76|0
1642112400000|2022-01-13 22:20:00|112.57|109.77|112.56|109.76|112.63|109.83|112.54|109.74|0
1642112700000|2022-01-13 22:25:00|112.57|109.77|112.56|109.76|112.57|109.77|112.56|109.76|0
1642113000000|2022-01-13 22:30:00|112.57|109.77|112.56|109.76|112.68|109.88|112.51|109.71|0
1642113300000|2022-01-13 22:35:00|112.57|109.77|112.56|109.76|112.57|109.77|112.53|109.73|0
1642113600000|2022-01-13 22:40:00|112.61|109.81|112.61|109.81|112.65|109.85|112.56|109.76|0
1642113900000|2022-01-13 22:45:00|112.62|109.82|112.63|109.83|112.63|109.83|112.59|109.79|0
1642114200000|2022-01-13 22:50:00|112.66|109.86|112.74|109.94|112.76|109.96|112.66|109.86|0
1642114500000|2022-01-13 22:55:00|112.73|109.93|112.77|109.97|112.87|110.07|112.73|109.93|0
1642114800000|2022-01-13 23:00:00|113.42|110.62|113.77|110.97|114.11|111.31|113.38|110.58|0
1642115100000|2022-01-13 23:05:00|113.61|110.81|113.53|110.73|113.77|110.97|113|110.2|0
1642115400000|2022-01-13 23:10:00|113.65|110.85|113.92|111.12|114.07|111.27|113.46|110.66|0
1642115700000|2022-01-13 23:15:00|113.84|111.04|113.11|110.31|113.84|111.04|113.07|110.27|0
1642116000000|2022-01-13 23:20:00|112.99|110.19|113.45|110.65|113.76|110.96|112.99|110.19|0
1642116300000|2022-01-13 23:25:00|113.49|110.69|113.03|110.23|113.49|110.69|112.84|110.04|0
1642116600000|2022-01-13 23:30:00|113.07|110.27|113.37|110.57|113.6|110.8|112.99|110.19|0
1642116900000|2022-01-13 23:35:00|113.29|110.49|113.29|110.49|113.41|110.61|112.83|110.03|0
1642117200000|2022-01-13 23:40:00|113.33|110.53|113.45|110.65|113.68|110.88|113.1|110.3|0
1642117500000|2022-01-13 23:45:00|113.37|110.57|113.87|111.07|113.91|111.11|113.29|110.49|0
1642117800000|2022-01-13 23:50:00|113.83|111.03|113.6|110.8|113.83|111.03|113.29|110.49|0
1642118100000|2022-01-13 23:55:00|113.56|110.76|113.59|110.79|113.6|110.8|113.06|110.26|0
1642118400000|2022-01-14 00:00:00|113.44|110.64|110.92|108.12|113.75|110.95|110.16|107.36|0
1642118700000|2022-01-14 00:05:00|110.69|107.89|112.21|109.41|112.29|109.49|110.69|107.89|0
1642119000000|2022-01-14 00:10:00|112.06|109.26|112.74|109.94|112.9|110.1|112.06|109.26|0
1642119300000|2022-01-14 00:15:00|112.67|109.87|113.36|110.56|113.9|111.1|112.44|109.64|0
1642119600000|2022-01-14 00:20:00|113.28|110.48|113.32|110.52|113.43|110.63|112.82|110.02|0
1642119900000|2022-01-14 00:25:00|113.28|110.48|113.08|110.28|113.51|110.71|112.74|109.94|0
1642120200000|2022-01-14 00:30:00|113.05|110.25|112.51|109.71|113.24|110.44|112.43|109.63|0
1642120500000|2022-01-14 00:35:00|112.47|109.67|113.04|110.24|114.05|111.25|112.43|109.63|0
1642120800000|2022-01-14 00:40:00|112.97|110.17|113.66|110.86|113.85|111.05|112.43|109.63|0
1642121100000|2022-01-14 00:45:00|113.77|110.97|112.12|109.32|113.77|110.97|111.97|109.17|0
1642121400000|2022-01-14 00:50:00|112.05|109.25|113.08|110.28|113.12|110.32|111.82|109.02|0
1642121700000|2022-01-14 00:55:00|113.19|110.39|113.35|110.55|113.42|110.62|112.96|110.16|0
1642122000000|2022-01-14 01:00:00|113.31|110.51|113.88|111.08|114.27|111.47|112.96|110.16|0
1642122300000|2022-01-14 01:05:00|113.96|111.16|113.88|111.08|113.96|111.16|113.34|110.54|0
1642122600000|2022-01-14 01:10:00|114|111.2|113.26|110.46|114.07|111.27|113.11|110.31|0
1642122900000|2022-01-14 01:15:00|113.3|110.5|112.5|109.7|113.34|110.54|112.42|109.62|0
1642123200000|2022-01-14 01:20:00|112.34|109.54|112.88|110.08|113.03|110.23|111.96|109.16|0
1642123500000|2022-01-14 01:25:00|112.91|110.11|111.99|109.19|112.95|110.15|111.88|109.08|0
1642123800000|2022-01-14 01:30:00|112.03|109.23|111.8|109|112.3|109.5|111.42|108.62|0
1642124100000|2022-01-14 01:35:00|111.96|109.16|112.49|109.69|112.95|110.15|111.8|109|0
1642124400000|2022-01-14 01:40:00|112.57|109.77|111.19|108.39|112.72|109.92|111.12|108.32|0
1642124700000|2022-01-14 01:45:00|110.96|108.16|111.42|108.62|111.72|108.92|110.36|107.56|0
1642125000000|2022-01-14 01:50:00|111.49|108.69|111.3|108.5|111.49|108.69|110.89|108.09|0
1642125300000|2022-01-14 01:55:00|111.26|108.46|111.03|108.23|111.49|108.69|110.5|107.7|0
1642125600000|2022-01-14 02:00:00|111.11|108.31|111.19|108.39|111.64|108.84|110.58|107.78|0
1642125900000|2022-01-14 02:05:00|111.34|108.54|110.84|108.04|111.49|108.69|110.84|108.04|0
1642126200000|2022-01-14 02:10:00|110.8|108|108.77|105.97|110.96|108.16|108.62|105.82|0
1642126500000|2022-01-14 02:15:00|108.7|105.9|108.62|105.82|109.14|106.34|108.25|105.45|0
1642126800000|2022-01-14 02:20:00|108.54|105.74|109.22|106.42|109.67|106.87|108.54|105.74|0
1642127100000|2022-01-14 02:25:00|109.29|106.49|109.82|107.02|109.93|107.13|109.14|106.34|0
1642127400000|2022-01-14 02:30:00|109.89|107.09|110.34|107.54|110.53|107.73|109.89|107.09|0
1642127700000|2022-01-14 02:35:00|110.42|107.62|110.72|107.92|110.72|107.92|110.42|107.62|0
1642128000000|2022-01-14 02:40:00|110.87|108.07|111.44|108.64|111.48|108.68|110.87|108.07|0
1642128300000|2022-01-14 02:45:00|111.4|108.6|110.87|108.07|111.63|108.83|110.83|108.03|0
1642128600000|2022-01-14 02:50:00|110.94|108.14|111.25|108.45|111.47|108.67|110.94|108.14|0
1642128900000|2022-01-14 02:55:00|111.32|108.52|111.78|108.98|111.78|108.98|111.25|108.45|0
1642129200000|2022-01-14 03:00:00|111.7|108.9|110.94|108.14|111.85|109.05|110.86|108.06|0
1642129500000|2022-01-14 03:05:00|110.9|108.1|112.08|109.28|112.54|109.74|110.86|108.06|0
1642129800000|2022-01-14 03:10:00|112|109.2|111.54|108.74|112.46|109.66|111.24|108.44|0
1642130100000|2022-01-14 03:15:00|111.47|108.67|111.62|108.82|111.7|108.9|111.28|108.48|0
1642130400000|2022-01-14 03:20:00|111.66|108.86|111.47|108.67|111.77|108.97|111.16|108.36|0
1642130700000|2022-01-14 03:25:00|111.39|108.59|111.08|108.28|111.77|108.97|111.08|108.28|0
1642131000000|2022-01-14 03:30:00|111.01|108.21|110.59|107.79|111.31|108.51|110.25|107.45|0
1642131300000|2022-01-14 03:35:00|110.63|107.83|110.7|107.9|111.01|108.21|110.4|107.6|0
1642131600000|2022-01-14 03:40:00|110.78|107.98|110.1|107.3|110.78|107.98|109.94|107.14|0
1642131900000|2022-01-14 03:45:00|110.02|107.22|110.4|107.6|110.47|107.67|109.87|107.07|0
1642132200000|2022-01-14 03:50:00|110.43|107.63|110.32|107.52|110.43|107.63|110.05|107.25|0
1642132500000|2022-01-14 03:55:00|110.36|107.56|110.7|107.9|111.08|108.28|110.36|107.56|0
1642132800000|2022-01-14 04:00:00|110.88|108.08|111.76|108.96|112.06|109.26|110.88|108.08|0
1642133100000|2022-01-14 04:05:00|111.83|109.03|112.52|109.72|112.75|109.95|111.83|109.03|0
1642133400000|2022-01-14 04:10:00|112.67|109.87|112.6|109.8|112.9|110.1|112.48|109.68|0
1642133700000|2022-01-14 04:15:00|112.56|109.76|112.4|109.6|112.75|109.95|112.32|109.52|0
1642134000000|2022-01-14 04:20:00|112.36|109.56|113.82|111.02|113.9|111.1|112.36|109.56|0
1642134300000|2022-01-14 04:25:00|113.9|111.1|113.59|110.79|113.98|111.18|113.51|110.71|0
1642134600000|2022-01-14 04:30:00|113.63|110.83|113.28|110.48|113.74|110.94|113.13|110.33|0
1642134900000|2022-01-14 04:35:00|113.24|110.44|112.89|110.09|113.36|110.56|112.82|110.02|0
1642135200000|2022-01-14 04:40:00|112.82|110.02|112.93|110.13|112.93|110.13|112.74|109.94|0
1642135500000|2022-01-14 04:45:00|112.97|110.17|113.01|110.21|113.24|110.44|112.82|110.02|0
1642135800000|2022-01-14 04:50:00|112.97|110.17|112.97|110.17|113.12|110.32|112.77|109.97|0
1642136100000|2022-01-14 04:55:00|112.89|110.09|113|110.2|113|110.2|112.66|109.86|0
1642136400000|2022-01-14 05:00:00|113.04|110.24|113.43|110.63|113.58|110.78|113.04|110.24|0
1642136700000|2022-01-14 05:05:00|113.46|110.66|112.81|110.01|113.46|110.66|112.27|109.47|0
1642137000000|2022-01-14 05:10:00|112.85|110.05|112.73|109.93|113.04|110.24|112.58|109.78|0
1642137300000|2022-01-14 05:15:00|112.81|110.01|113.23|110.43|113.23|110.43|112.73|109.93|0
1642137600000|2022-01-14 05:20:00|113.27|110.47|113.11|110.31|113.27|110.47|112.88|110.08|0
1642137900000|2022-01-14 05:25:00|113.15|110.35|113.11|110.31|113.57|110.77|112.88|110.08|0
1642138200000|2022-01-14 05:30:00|113.07|110.27|112.72|109.92|113.34|110.54|112.72|109.92|0
1642138500000|2022-01-14 05:35:00|112.68|109.88|113.26|110.46|113.42|110.62|112.68|109.88|0
1642138800000|2022-01-14 05:40:00|113.22|110.42|112.99|110.19|113.26|110.46|112.72|109.92|0
1642139100000|2022-01-14 05:45:00|113.03|110.23|113.33|110.53|113.33|110.53|112.87|110.07|0
1642139400000|2022-01-14 05:50:00|113.26|110.46|113.87|111.07|113.87|111.07|113.18|110.38|0
1642139700000|2022-01-14 05:55:00|113.8|111|114.03|111.23|114.1|111.3|113.64|110.84|0
1642140000000|2022-01-14 06:00:00|113.95|111.15|113.98|111.18|115.03|112.23|113.95|111.15|0
1642140300000|2022-01-14 06:05:00|114.02|111.22|113.64|110.84|114.02|111.22|113.18|110.38|0
1642140600000|2022-01-14 06:10:00|113.71|110.91|114.52|111.72|114.6|111.8|113.64|110.84|0
1642140900000|2022-01-14 06:15:00|114.56|111.76|114.8|112|115.03|112.23|114.56|111.76|0
1642141200000|2022-01-14 06:20:00|114.83|112.03|114.48|111.68|115.5|112.7|114.25|111.45|0
1642141500000|2022-01-14 06:25:00|114.56|111.76|114.95|112.15|115.03|112.23|114.1|111.3|0
1642141800000|2022-01-14 06:30:00|115.03|112.23|115.57|112.77|115.88|113.08|114.95|112.15|0
1642142100000|2022-01-14 06:35:00|115.49|112.69|115.49|112.69|115.68|112.88|115.26|112.46|0
1642142400000|2022-01-14 06:40:00|115.53|112.73|115.68|112.88|115.96|113.16|115.53|112.73|0
1642142700000|2022-01-14 06:45:00|115.72|112.92|115.56|112.76|115.8|113|115.25|112.45|0
1642143000000|2022-01-14 06:50:00|115.49|112.69|115.25|112.45|115.49|112.69|115.17|112.37|0
1642143300000|2022-01-14 06:55:00|115.33|112.53|115.29|112.49|115.48|112.68|115.25|112.45|0
1642143600000|2022-01-14 07:00:00|115.41|112.61|115.56|112.76|115.87|113.07|115.17|112.37|0
1642143900000|2022-01-14 07:05:00|115.68|112.88|115.4|112.6|116.03|113.23|115.32|112.52|0
1642144200000|2022-01-14 07:10:00|115.48|112.68|115.87|113.07|116.03|113.23|115.25|112.45|0
1642144500000|2022-01-14 07:15:00|115.91|113.11|116.42|113.62|116.57|113.77|115.87|113.07|0
1642144800000|2022-01-14 07:20:00|116.45|113.65|116.3|113.5|116.81|114.01|116.22|113.42|0
1642145100000|2022-01-14 07:25:00|116.34|113.54|115.86|113.06|116.41|113.61|115.71|112.91|0
1642145400000|2022-01-14 07:30:00|115.79|112.99|114.46|111.66|115.79|112.99|114.31|111.51|0
1642145700000|2022-01-14 07:35:00|114.5|111.7|113.92|111.12|115|112.2|113.92|111.12|0
1642146000000|2022-01-14 07:40:00|114.07|111.27|113.92|111.12|114.38|111.58|113.3|110.5|0
1642146300000|2022-01-14 07:45:00|114.07|111.27|113.68|110.88|114.15|111.35|113.45|110.65|0
1642146600000|2022-01-14 07:50:00|113.61|110.81|113.22|110.42|113.68|110.88|113.07|110.27|0
1642146900000|2022-01-14 07:55:00|113.14|110.34|113.14|110.34|113.37|110.57|112.68|109.88|0
1642147200000|2022-01-14 08:00:00|112.99|110.19|112.3|109.5|114.14|111.34|111.95|109.15|0
1642147500000|2022-01-14 08:05:00|112.14|109.34|112.86|110.46|113.25|110.85|111.98|109.34|0
1642147800000|2022-01-14 08:10:00|112.94|110.54|113.71|111.31|114.17|111.77|112.55|110.15|0
1642148100000|2022-01-14 08:15:00|113.67|111.27|115.61|113.21|115.96|113.56|113.67|111.27|0
1642148400000|2022-01-14 08:20:00|115.49|113.09|116.04|113.64|116.12|113.72|115.02|112.62|0
1642148700000|2022-01-14 08:25:00|116.12|113.72|115.65|113.25|116.31|113.91|115.33|112.93|0
1642149000000|2022-01-14 08:30:00|115.57|113.17|115.84|113.44|116.35|113.95|115.41|113.01|0
1642149300000|2022-01-14 08:35:00|115.88|113.48|115.57|113.17|116.43|114.03|113.34|110.94|0
1642149600000|2022-01-14 08:40:00|115.49|113.09|114.47|112.07|115.64|113.24|114.4|112|0
1642149900000|2022-01-14 08:45:00|114.4|112|113.31|110.91|114.63|112.23|113.23|110.83|0
1642150200000|2022-01-14 08:50:00|113.39|110.99|113.04|110.64|114.01|111.61|112.23|109.83|0
1642150500000|2022-01-14 08:55:00|113|110.6|113|110.6|113.93|111.53|112.46|110.06|0
1642150800000|2022-01-14 09:00:00|113.31|110.91|114.62|112.22|114.74|112.34|113|110.6|0
1642151100000|2022-01-14 09:05:00|114.54|112.14|113.85|111.45|114.78|112.38|113.54|111.14|0
1642151400000|2022-01-14 09:10:00|113.81|111.41|114.62|112.22|114.62|112.22|112.92|110.52|0
1642151700000|2022-01-14 09:15:00|114.54|112.14|115.08|112.68|115.32|112.92|114.15|111.75|0
1642152000000|2022-01-14 09:20:00|115.24|112.84|115.4|113|115.87|113.47|115.08|112.68|0
1642152300000|2022-01-14 09:25:00|115.32|112.92|115.16|112.76|115.4|113|113.84|111.44|0
1642152600000|2022-01-14 09:30:00|115.28|112.88|116.45|114.05|116.53|114.13|115.24|112.84|0
1642152900000|2022-01-14 09:35:00|116.53|114.13|116.41|114.01|116.72|114.32|116.17|113.77|0
1642153200000|2022-01-14 09:40:00|116.49|114.09|115.9|113.5|116.49|114.09|115.78|113.38|0
1642153500000|2022-01-14 09:45:00|115.94|113.54|115.15|112.75|116.01|113.61|115|112.6|0
1642153800000|2022-01-14 09:50:00|115.08|112.68|114.84|112.44|115.54|113.14|114.38|111.98|0
1642154100000|2022-01-14 09:55:00|114.76|112.36|115.07|112.67|115.62|113.22|114.61|112.21|0
1642154400000|2022-01-14 10:00:00|115.15|112.75|114.14|111.74|115.23|112.83|114.14|111.74|0
1642154700000|2022-01-14 10:05:00|114.22|111.82|114.91|112.51|115.23|112.83|114.22|111.82|0
1642155000000|2022-01-14 10:10:00|114.95|112.55|114.45|112.05|115.3|112.9|114.41|112.01|0
1642155300000|2022-01-14 10:15:00|114.37|111.97|113.98|111.58|114.6|112.2|113.83|111.43|0
1642155600000|2022-01-14 10:20:00|114.06|111.66|114.13|111.73|114.68|112.28|113.9|111.5|0
1642155900000|2022-01-14 10:25:00|114.21|111.81|113.24|110.84|114.21|111.81|113.13|110.73|0
1642156200000|2022-01-14 10:30:00|113.13|110.73|113.13|110.73|113.36|110.96|112.28|109.88|0
1642156500000|2022-01-14 10:35:00|113.16|110.76|113.78|111.38|113.82|111.42|112.82|110.42|0
1642156800000|2022-01-14 10:40:00|113.74|111.34|113.97|111.57|114.05|111.65|113.51|111.11|0
1642157100000|2022-01-14 10:45:00|113.82|111.42|114.51|112.11|114.75|112.35|113.66|111.26|0
1642157400000|2022-01-14 10:50:00|114.63|112.23|114.2|111.8|114.67|112.27|113.81|111.41|0
1642157700000|2022-01-14 10:55:00|114.24|111.84|114.2|111.8|114.59|112.19|114.2|111.8|0
1642158000000|2022-01-14 11:00:00|114.12|111.72|114.9|112.5|115.13|112.73|114.12|111.72|0
1642158300000|2022-01-14 11:05:00|115.05|112.65|114.66|112.26|115.21|112.81|114.43|112.03|0
1642158600000|2022-01-14 11:10:00|114.58|112.18|114.78|112.38|115.13|112.73|114.58|112.18|0
1642158900000|2022-01-14 11:15:00|114.82|112.42|114.5|112.1|114.89|112.49|114.12|111.72|0
1642159200000|2022-01-14 11:20:00|114.54|112.14|113.88|111.48|114.97|112.57|113.88|111.48|0
1642159500000|2022-01-14 11:25:00|113.96|111.56|114.04|111.64|114.19|111.79|113.65|111.25|0
1642159800000|2022-01-14 11:30:00|114.11|111.71|113.61|111.21|114.15|111.75|113.42|111.02|0
1642160100000|2022-01-14 11:35:00|113.57|111.17|112.95|110.55|114.11|111.71|112.72|110.32|0
1642160400000|2022-01-14 11:40:00|112.88|110.48|113.1|110.7|113.26|110.86|112.26|109.86|0
1642160700000|2022-01-14 11:45:00|112.91|110.51|113.14|110.74|113.18|110.78|112.64|110.24|0
1642161000000|2022-01-14 11:50:00|113.18|110.78|112.83|110.43|113.18|110.78|112.49|110.09|0
1642161300000|2022-01-14 11:55:00|112.87|110.47|112.03|109.63|113.06|110.66|111.57|109.17|0
1642161600000|2022-01-14 12:00:00|111.87|109.47|110.58|108.18|112.18|109.78|110.5|108.1|0
1642161900000|2022-01-14 12:05:00|110.5|108.1|109.07|106.67|110.96|108.56|108.88|106.48|0
1642162200000|2022-01-14 12:10:00|109.14|106.74|110.2|107.8|110.35|107.95|108.99|106.59|0
1642162500000|2022-01-14 12:15:00|110.04|107.64|109.74|107.34|110.69|108.29|109.74|107.34|0
1642162800000|2022-01-14 12:20:00|109.89|107.49|110.5|108.1|111.1|108.7|109.52|107.12|0
1642163100000|2022-01-14 12:25:00|110.42|108.02|108.61|106.21|110.72|108.32|108.61|106.21|0
1642163400000|2022-01-14 12:30:00|108.54|106.14|109.29|106.89|109.29|106.89|108.46|106.06|0
1642163700000|2022-01-14 12:35:00|109.21|106.81|107.97|105.57|109.4|107|107.94|105.54|0
1642164000000|2022-01-14 12:40:00|107.94|105.54|105.6|103.2|107.94|105.54|101.82|99.42|0
1642164300000|2022-01-14 12:45:00|105.67|103.27|106.04|103.64|106.56|104.16|105.6|103.2|0
1642164600000|2022-01-14 12:50:00|106.07|103.67|105.45|103.05|106.3|103.9|105.23|102.83|0
1642164900000|2022-01-14 12:55:00|105.38|102.98|101.46|99.06|105.6|103.2|101.46|99.06|0
1642165200000|2022-01-14 13:00:00|101.67|99.27|102.7|100.3|103.02|100.62|98.61|96.21|0
1642165500000|2022-01-14 13:05:00|102.67|100.27|101.31|98.91|103.1|100.7|101.31|98.91|0
1642165800000|2022-01-14 13:10:00|101.23|98.83|100.16|97.76|101.95|99.55|99.95|97.55|0
1642166100000|2022-01-14 13:15:00|100.23|97.83|101.66|99.26|102.6|100.2|100.23|97.83|0
1642166400000|2022-01-14 13:20:00|101.73|99.33|102.38|99.98|102.45|100.05|101.37|98.97|0
1642166700000|2022-01-14 13:25:00|102.23|99.83|102.12|99.72|102.45|100.05|101.23|98.83|0
1642167000000|2022-01-14 13:30:00|102.16|99.76|101.3|98.9|102.45|100.05|100.3|97.9|0
1642167300000|2022-01-14 13:35:00|101.23|98.83|100.16|97.76|101.44|99.04|99.94|97.54|0
1642167600000|2022-01-14 13:40:00|100.23|97.83|99.23|96.83|101.08|98.68|98.81|96.41|0
1642167900000|2022-01-14 13:45:00|99.45|97.05|98.95|96.55|100.3|97.9|98.39|95.99|0
1642168200000|2022-01-14 13:50:00|98.81|96.41|98.3|95.9|99.84|97.44|96.54|94.14|0
1642168500000|2022-01-14 13:55:00|98.37|95.97|99.36|96.96|99.36|96.96|97.6|95.2|0
1642168800000|2022-01-14 14:00:00|99.22|96.82|99.5|97.1|99.57|97.17|98.23|95.83|0
1642169100000|2022-01-14 14:05:00|99.57|97.17|101.23|98.83|102.36|99.96|98.5|96.1|0
1642169400000|2022-01-14 14:10:00|101.3|98.9|101.66|99.26|102.23|99.83|100.95|98.55|0
1642169700000|2022-01-14 14:15:00|101.59|99.19|101.87|99.47|102.74|100.34|101.09|98.69|0
1642170000000|2022-01-14 14:20:00|101.73|99.33|101.8|99.4|102.23|99.83|100.94|98.54|0
1642170300000|2022-01-14 14:25:00|101.73|99.33|101.44|99.04|102.59|100.19|101.37|98.97|0
1642170600000|2022-01-14 14:30:00|101.58|99.18|101.15|98.75|103.02|100.62|100.51|98.11|0
1642170900000|2022-01-14 14:35:00|101.37|98.97|106.31|103.91|107.35|104.95|100.58|98.18|0
1642171200000|2022-01-14 14:40:00|106.23|103.83|106.6|104.2|107.64|105.24|104.69|102.29|0
1642171500000|2022-01-14 14:45:00|106.75|104.35|106.3|103.9|109.29|106.89|105.94|103.54|0
1642171800000|2022-01-14 14:50:00|106.41|104.01|108.84|106.44|108.84|106.44|105.93|103.53|0
1642172100000|2022-01-14 14:55:00|108.76|106.36|113.03|110.63|113.49|111.09|107.26|104.86|0
1642172400000|2022-01-14 15:00:00|113.3|110.9|108.67|106.27|113.57|111.17|107.33|104.93|0
1642172700000|2022-01-14 15:05:00|108.75|106.35|110.25|107.85|111.31|108.91|108.75|106.35|0
1642173000000|2022-01-14 15:10:00|110.17|107.77|108.59|106.19|111.85|109.45|108.44|106.04|0
1642173300000|2022-01-14 15:15:00|108.89|106.49|112.99|110.59|113.15|110.75|108.89|106.49|0
1642173600000|2022-01-14 15:20:00|112.92|110.52|108.22|105.82|112.92|110.52|108.22|105.82|0
1642173900000|2022-01-14 15:25:00|108.29|105.89|107.92|105.52|109.11|106.71|106.73|104.33|0
1642174200000|2022-01-14 15:30:00|107.84|105.44|108.29|105.89|108.29|105.89|106.06|103.66|0
1642174500000|2022-01-14 15:35:00|108.36|105.96|106.5|104.1|108.44|106.04|105.18|102.78|0
1642174800000|2022-01-14 15:40:00|106.65|104.25|106.9|104.5|108.09|105.69|103.59|101.19|0
1642175100000|2022-01-14 15:45:00|106.98|104.58|108.6|106.2|109.43|107.03|106.53|104.13|0
1642175400000|2022-01-14 15:50:00|108.68|106.28|107.49|105.09|108.98|106.58|106.02|103.62|0
1642175700000|2022-01-14 15:55:00|107.19|104.79|108.3|105.9|108.49|106.09|106.53|104.13|0
1642176000000|2022-01-14 16:00:00|108.45|106.05|107.12|104.72|110.47|108.07|106.02|103.62|0
1642176300000|2022-01-14 16:05:00|106.75|104.35|104.77|102.37|106.75|104.35|104.63|102.23|0
1642176600000|2022-01-14 16:10:00|104.56|102.16|104.12|101.72|105.43|103.03|103.83|101.43|0
1642176900000|2022-01-14 16:15:00|103.98|101.58|103.4|101|104.41|102.01|102.82|100.42|0
1642177200000|2022-01-14 16:20:00|103.54|101.14|104.98|102.58|105.13|102.73|100.68|98.28|0
1642177500000|2022-01-14 16:25:00|105.05|102.65|105.02|102.62|106.81|104.41|104.55|102.15|0
1642177800000|2022-01-14 16:30:00|105.13|102.73|102.91|100.51|106.96|104.56|102.48|100.08|0
1642178100000|2022-01-14 16:35:00|102.99|100.59|104.22|101.82|104.88|102.48|102.84|100.44|0
1642178400000|2022-01-14 16:40:00|104.51|102.11|105.17|102.77|106.13|103.73|103.86|101.46|0
1642178700000|2022-01-14 16:45:00|105.39|102.99|106.73|104.33|109.94|107.54|104.77|102.37|0
1642179000000|2022-01-14 16:50:00|106.88|104.48|104.77|102.37|106.88|104.48|103.93|101.53|0
1642179300000|2022-01-14 16:55:00|104.69|102.29|104.4|102|105.43|103.03|104.1|101.7|0
1642179600000|2022-01-14 17:00:00|104.18|101.78|102.93|100.53|104.98|102.58|102.86|100.46|0
1642179900000|2022-01-14 17:05:00|103.01|100.61|104.39|101.99|104.54|102.14|102.93|100.53|0
1642180200000|2022-01-14 17:10:00|104.47|102.07|102.86|100.46|105.35|102.95|102.57|100.17|0
1642180500000|2022-01-14 17:15:00|102.93|100.53|103.07|100.67|103.66|101.26|102.64|100.24|0
1642180800000|2022-01-14 17:20:00|103|100.6|101.34|98.94|103.07|100.67|101.26|98.86|0
1642181100000|2022-01-14 17:25:00|101.41|99.01|102.64|100.24|102.85|100.45|101.05|98.65|0
1642181400000|2022-01-14 17:30:00|102.49|100.09|102.92|100.52|103.14|100.74|102.06|99.66|0
1642181700000|2022-01-14 17:35:00|103.14|100.74|102.92|100.52|104.24|101.84|102.78|100.38|0
1642182000000|2022-01-14 17:40:00|103|100.6|101.65|99.25|103|100.6|101.33|98.93|0
1642182300000|2022-01-14 17:45:00|101.55|99.15|99.47|97.07|101.62|99.22|98.9|96.5|0
1642182600000|2022-01-14 17:50:00|99.4|97|98.76|96.36|99.83|97.43|98.34|95.94|0
1642182900000|2022-01-14 17:55:00|98.69|96.29|96.77|94.37|98.83|96.43|94.31|91.91|0
1642183200000|2022-01-14 18:00:00|96.7|94.3|97.75|95.35|98.24|95.84|96.14|93.74|0
1642183500000|2022-01-14 18:05:00|97.68|95.28|96.7|94.3|98.1|95.7|96.49|94.09|0
1642183800000|2022-01-14 18:10:00|96.63|94.23|97.47|95.07|97.75|95.35|95.66|93.26|0
1642184100000|2022-01-14 18:15:00|97.54|95.14|97.26|94.86|98.03|95.63|96.77|94.37|0
1642184400000|2022-01-14 18:20:00|97.11|94.71|94.96|92.56|97.11|94.71|94.82|92.42|0
1642184700000|2022-01-14 18:25:00|94.99|92.59|95.92|93.52|95.92|93.52|94.67|92.27|0
1642185000000|2022-01-14 18:30:00|95.85|93.45|94.95|92.55|96.75|94.35|94.67|92.27|0
1642185300000|2022-01-14 18:35:00|95.02|92.62|95.64|93.24|96.05|93.65|94.6|92.2|0
1642185600000|2022-01-14 18:40:00|95.78|93.38|97.73|95.33|97.94|95.54|95.36|92.96|0
1642185900000|2022-01-14 18:45:00|97.59|95.19|97.38|94.98|97.87|95.47|96.47|94.07|0
1642186200000|2022-01-14 18:50:00|97.31|94.91|97.69|95.29|100.32|97.92|97.17|94.77|0
1642186500000|2022-01-14 18:55:00|97.62|95.22|99.91|97.51|100.34|97.94|97.48|95.08|0
1642186800000|2022-01-14 19:00:00|99.98|97.58|100.48|98.08|101.64|99.24|99.77|97.37|0
1642187100000|2022-01-14 19:05:00|100.41|98.01|99.91|97.51|100.7|98.3|99.34|96.94|0
1642187400000|2022-01-14 19:10:00|99.84|97.44|100.19|97.79|100.26|97.86|98.77|96.37|0
1642187700000|2022-01-14 19:15:00|100.34|97.94|100.26|97.86|100.91|98.51|99.48|97.08|0
1642188000000|2022-01-14 19:20:00|100.19|97.79|101.2|98.8|101.34|98.94|99.9|97.5|0
1642188300000|2022-01-14 19:25:00|101.27|98.87|98.55|96.15|101.7|99.3|98.55|96.15|0
1642188600000|2022-01-14 19:30:00|98.62|96.22|101.63|99.23|101.7|99.3|98.48|96.08|0
1642188900000|2022-01-14 19:35:00|101.48|99.08|102.28|99.88|103.16|100.76|101.34|98.94|0
1642189200000|2022-01-14 19:40:00|102.21|99.81|100.26|97.86|102.21|99.81|100.26|97.86|0
1642189500000|2022-01-14 19:45:00|100.54|98.14|101.48|99.08|102.21|99.81|100.33|97.93|0
1642189800000|2022-01-14 19:50:00|101.55|99.15|101.77|99.37|102.86|100.46|101.41|99.01|0
1642190100000|2022-01-14 19:55:00|101.84|99.44|100.83|98.43|102.42|100.02|100.83|98.43|0
1642190400000|2022-01-14 20:00:00|100.75|98.35|103.22|100.82|103.81|101.41|100.75|98.35|0
1642190700000|2022-01-14 20:05:00|103.29|100.89|101.4|99|103.73|101.33|101.33|98.93|0
1642191000000|2022-01-14 20:10:00|101.47|99.07|102.42|100.02|103.07|100.67|101.29|98.89|0
1642191300000|2022-01-14 20:15:00|102.27|99.87|103.59|101.19|107.64|105.24|101.91|99.51|0
1642191600000|2022-01-14 20:20:00|103.74|101.34|104.78|102.38|105.15|102.75|103.45|101.05|0
1642191900000|2022-01-14 20:25:00|104.55|102.15|103.44|101.04|104.78|102.38|103.44|101.04|0
1642192200000|2022-01-14 20:30:00|103.52|101.12|105.22|102.82|105.44|103.04|103.52|101.12|0
1642192500000|2022-01-14 20:35:00|105.07|102.67|105.59|103.19|106.04|103.64|104.62|102.22|0
1642192800000|2022-01-14 20:40:00|105.4|103|104.53|102.13|107.32|104.92|104.38|101.98|0
1642193100000|2022-01-14 20:45:00|104.6|102.2|103.93|101.53|105.35|102.95|102.75|100.35|0
1642193400000|2022-01-14 20:50:00|104.04|101.64|105.2|102.8|105.8|103.4|103.78|101.38|0
1642193700000|2022-01-14 20:55:00|105.05|102.65|104.75|102.35|105.8|103.4|103.71|101.31|0
1642194000000|2022-01-14 21:00:00|104.82|102.42|106.17|103.77|106.47|104.07|104.82|102.42|0
1642194300000|2022-01-14 21:05:00|105.95|103.55|106.09|103.69|106.32|103.92|105.57|103.17|0
1642194600000|2022-01-14 21:10:00|106.17|103.77|106.47|104.07|106.85|104.45|106.09|103.69|0
1642492800000|2022-01-18 08:00:00|100.98|98.18|101.7|98.9|102.28|99.48|100.98|98.18|0
1642493100000|2022-01-18 08:05:00|101.32|98.92|100.2|97.8|101.43|99.03|100.2|97.8|0
1642493400000|2022-01-18 08:10:00|100.06|97.66|98|95.6|100.06|97.66|97.58|95.18|0
1642493700000|2022-01-18 08:15:00|97.93|95.53|99.42|97.02|99.49|97.09|94.25|91.85|0
1642494000000|2022-01-18 08:20:00|99.56|97.16|96.41|94.01|99.56|97.16|95.92|93.52|0
1642494300000|2022-01-18 08:25:00|96.37|93.97|95.4|93|96.76|94.36|94.78|92.38|0
1642494600000|2022-01-18 08:30:00|95.3|92.9|95.95|93.55|95.99|93.59|94.82|92.42|0
1642494900000|2022-01-18 08:35:00|95.92|93.52|96.34|93.94|96.68|94.28|95.64|93.24|0
1642495200000|2022-01-18 08:40:00|96.3|93.9|96.75|94.35|96.89|94.49|95.5|93.1|0
1642495500000|2022-01-18 08:45:00|96.79|94.39|96.96|94.56|96.96|94.56|96.19|93.79|0
1642495800000|2022-01-18 08:50:00|96.89|94.49|97.38|94.98|97.38|94.98|96.61|94.21|0
1642496100000|2022-01-18 08:55:00|97.31|94.91|96.85|94.45|97.31|94.91|96.75|94.35|0
1642496400000|2022-01-18 09:00:00|96.82|94.42|96.19|93.79|97.17|94.77|95.98|93.58|0
1642496700000|2022-01-18 09:05:00|96.26|93.86|95.01|92.61|96.26|93.86|94.19|91.79|0
1642497000000|2022-01-18 09:10:00|94.94|92.54|94.67|92.27|95.22|92.82|94.39|91.99|0
1642497300000|2022-01-18 09:15:00|94.63|92.23|93.57|91.17|94.67|92.27|92.82|90.42|0
1642497600000|2022-01-18 09:20:00|93.33|90.93|91.78|89.38|93.71|91.31|91.34|88.94|0
1642497900000|2022-01-18 09:25:00|91.81|89.41|92.58|90.18|92.75|90.35|91.21|88.81|0
1642498200000|2022-01-18 09:30:00|92.55|90.15|92.31|89.91|93.16|90.76|92.31|89.91|0
1642498500000|2022-01-18 09:35:00|92.21|89.81|92.14|89.74|92.62|90.22|91.47|89.07|0
1642498800000|2022-01-18 09:40:00|92.21|89.81|92.58|90.18|92.61|90.21|90.94|88.54|0
1642499100000|2022-01-18 09:45:00|92.48|90.08|93.66|91.26|93.77|91.37|92.34|89.94|0
1642499400000|2022-01-18 09:50:00|93.7|91.3|94.11|91.71|94.38|91.98|93.63|91.23|0
1642499700000|2022-01-18 09:55:00|94.14|91.74|93.49|91.09|94.18|91.78|93.22|90.82|0
1642500000000|2022-01-18 10:00:00|93.42|91.02|91.92|89.52|94.52|92.12|91.85|89.45|0
1642500300000|2022-01-18 10:05:00|91.85|89.45|91.99|89.59|92.19|89.79|91.51|89.11|0
1642500600000|2022-01-18 10:10:00|92.05|89.65|92.87|90.47|93|90.6|91.99|89.59|0
1642500900000|2022-01-18 10:15:00|92.94|90.54|92.05|89.65|92.94|90.54|91.78|89.38|0
1642501200000|2022-01-18 10:20:00|92.12|89.72|92.8|90.4|92.8|90.4|91.98|89.58|0
1642501500000|2022-01-18 10:25:00|92.93|90.53|93.41|91.01|93.62|91.22|92.8|90.4|0
1642501800000|2022-01-18 10:30:00|93.62|91.22|92.86|90.46|93.68|91.28|92.79|90.39|0
1642502100000|2022-01-18 10:35:00|92.89|90.49|91.56|89.16|93.07|90.67|91.36|88.96|0
1642502400000|2022-01-18 10:40:00|91.63|89.23|91.35|88.95|91.69|89.29|90.82|88.42|0
1642502700000|2022-01-18 10:45:00|91.32|88.92|94.3|91.9|94.3|91.9|90.38|87.98|0
1642503000000|2022-01-18 10:50:00|93.24|90.84|93.92|91.52|94.33|91.93|93.24|90.84|0
1642503300000|2022-01-18 10:55:00|93.95|91.55|93.99|91.59|94.12|91.72|93.37|90.97|0
1642503600000|2022-01-18 11:00:00|94.12|91.72|92.62|90.22|94.12|91.72|92.42|90.02|0
1642503900000|2022-01-18 11:05:00|92.56|90.16|93.1|90.7|93.64|91.24|92.35|89.95|0
1642504200000|2022-01-18 11:10:00|93.03|90.63|92.65|90.25|93.37|90.97|92.21|89.81|0
1642504500000|2022-01-18 11:15:00|92.62|90.22|93.64|91.24|93.84|91.44|92.62|90.22|0
1642504800000|2022-01-18 11:20:00|93.77|91.37|93.06|90.66|93.84|91.44|93.02|90.62|0
1642505100000|2022-01-18 11:25:00|93.02|90.62|93.43|91.03|93.7|91.3|92.62|90.22|0
1642505400000|2022-01-18 11:30:00|93.29|90.89|93.23|90.83|93.84|91.44|92.68|90.28|0
1642505700000|2022-01-18 11:35:00|93.29|90.89|93.84|91.44|94.25|91.85|93.23|90.83|0
1642506000000|2022-01-18 11:40:00|93.97|91.57|94.11|91.71|94.25|91.85|93.56|91.16|0
1642506300000|2022-01-18 11:45:00|94.18|91.78|94.31|91.91|94.66|92.26|94.04|91.64|0
1642506600000|2022-01-18 11:50:00|94.25|91.85|93.59|91.19|94.31|91.91|93.42|91.02|0
1642506900000|2022-01-18 11:55:00|93.66|91.26|93.97|91.57|94.17|91.77|93.63|91.23|0
1642507200000|2022-01-18 12:00:00|94.04|91.64|94.62|92.22|94.96|92.56|94.04|91.64|0
1642507500000|2022-01-18 12:05:00|94.58|92.18|95.27|92.87|95.27|92.87|94.31|91.91|0
1642507800000|2022-01-18 12:10:00|95.2|92.8|94.93|92.53|95.2|92.8|94.51|92.11|0
1642508100000|2022-01-18 12:15:00|94.86|92.46|95.06|92.66|95.2|92.8|94.72|92.32|0
1642508400000|2022-01-18 12:20:00|95.13|92.73|94.99|92.59|96.1|93.7|94.58|92.18|0
1642508700000|2022-01-18 12:25:00|95.06|92.66|95.96|93.56|95.96|93.56|95.06|92.66|0
1642509000000|2022-01-18 12:30:00|95.89|93.49|94.78|92.38|96.03|93.63|94.58|92.18|0
1642509300000|2022-01-18 12:35:00|94.85|92.45|95.26|92.86|95.4|93|94.58|92.18|0
1642509600000|2022-01-18 12:40:00|95.19|92.79|95.12|92.72|95.26|92.86|94.78|92.38|0
1642509900000|2022-01-18 12:45:00|95.05|92.65|96.37|93.97|97|94.6|95.05|92.65|0
1642510200000|2022-01-18 12:50:00|96.3|93.9|96.51|94.11|96.96|94.56|96.23|93.83|0
1642510500000|2022-01-18 12:55:00|96.58|94.18|96.79|94.39|97.1|94.7|96.44|94.04|0
1642510800000|2022-01-18 13:00:00|96.92|94.52|96.16|93.76|96.96|94.56|96.02|93.62|0
1642511100000|2022-01-18 13:05:00|96.02|93.62|95.95|93.55|96.43|94.03|95.95|93.55|0
1642511400000|2022-01-18 13:10:00|96.02|93.62|95.95|93.55|96.22|93.82|95.81|93.41|0
1642511700000|2022-01-18 13:15:00|95.88|93.48|94.36|91.96|95.88|93.48|94.08|91.68|0
1642512000000|2022-01-18 13:20:00|94.29|91.89|94.15|91.75|95.04|92.64|94.01|91.61|0
1642512300000|2022-01-18 13:25:00|94.22|91.82|95.39|92.99|95.42|93.02|94.22|91.82|0
1642512600000|2022-01-18 13:30:00|95.42|93.02|96.29|93.89|96.85|94.45|95.42|93.02|0
1642512900000|2022-01-18 13:35:00|96.08|93.68|95.45|93.05|96.7|94.3|95.31|92.91|0
1642513200000|2022-01-18 13:40:00|95.31|92.91|94.83|92.43|95.52|93.12|94.21|91.81|0
1642513500000|2022-01-18 13:45:00|94.9|92.5|95.17|92.77|95.8|93.4|94.76|92.36|0
1642513800000|2022-01-18 13:50:00|95.24|92.84|95.86|93.46|95.93|93.53|95.24|92.84|0
1642514100000|2022-01-18 13:55:00|95.8|93.4|96.21|93.81|96.35|93.95|95.59|93.19|0
1642514400000|2022-01-18 14:00:00|96.14|93.74|96.35|93.95|96.49|94.09|95.79|93.39|0
1642514700000|2022-01-18 14:05:00|96.42|94.02|96.21|93.81|96.42|94.02|95.58|93.18|0
1642515000000|2022-01-18 14:10:00|96.28|93.88|95.65|93.25|96.42|94.02|95.31|92.91|0
1642515300000|2022-01-18 14:15:00|95.79|93.39|94.68|92.28|95.93|93.53|94.41|92.01|0
1642515600000|2022-01-18 14:20:00|94.55|92.15|95.34|92.94|95.37|92.97|94.41|92.01|0
1642515900000|2022-01-18 14:25:00|95.44|93.04|93.93|91.53|95.86|93.46|93.89|91.49|0
1642516200000|2022-01-18 14:30:00|94.06|91.66|91.28|88.88|94.34|91.94|91.08|88.68|0
1642516500000|2022-01-18 14:35:00|91.22|88.82|89.88|87.48|91.55|89.15|88.63|86.23|0
1642516800000|2022-01-18 14:40:00|89.95|87.55|92.16|89.76|95.45|93.05|86.82|84.42|0
1642517100000|2022-01-18 14:45:00|92.3|89.9|90.16|87.76|92.64|90.24|89.17|86.77|0
1642517400000|2022-01-18 14:50:00|89.89|87.49|90.19|87.79|90.42|88.02|88.64|86.24|0
1642517700000|2022-01-18 14:55:00|89.93|87.53|90.69|88.29|90.89|88.49|88.05|85.65|0
1642518000000|2022-01-18 15:00:00|89.69|87.29|89.49|87.09|90.75|88.35|88.84|86.44|0
1642518300000|2022-01-18 15:05:00|89.56|87.16|93.24|90.84|93.31|90.91|89.56|87.16|0
1642518600000|2022-01-18 15:10:00|93.17|90.77|91.55|89.15|94.4|92|91.55|89.15|0
1642518900000|2022-01-18 15:15:00|91.42|89.02|90.82|88.42|93.37|90.97|90.82|88.42|0
1642519200000|2022-01-18 15:20:00|91.02|88.62|92.35|89.95|92.35|89.95|90.28|87.88|0
1642519500000|2022-01-18 15:25:00|92.09|89.69|93.03|90.63|93.1|90.7|91.21|88.81|0
1642519800000|2022-01-18 15:30:00|93.1|90.7|91.08|88.68|93.16|90.76|90.74|88.34|0
1642520100000|2022-01-18 15:35:00|90.94|88.54|89.75|87.35|91.38|88.98|89.68|87.28|0
1642520400000|2022-01-18 15:40:00|89.88|87.48|91.68|89.28|91.81|89.41|89.55|87.15|0
1642520700000|2022-01-18 15:45:00|91.61|89.21|90.34|87.94|92.28|89.88|89.94|87.54|0
1642521000000|2022-01-18 15:50:00|90.41|88.01|89.02|86.62|90.47|88.07|89.02|86.62|0
1642521300000|2022-01-18 15:55:00|88.95|86.55|89.08|86.68|89.61|87.21|88.3|85.9|0
1642521600000|2022-01-18 16:00:00|88.98|86.58|89.28|86.88|89.74|87.34|88.3|85.9|0
1642521900000|2022-01-18 16:05:00|89.35|86.95|88.1|85.7|89.81|87.41|87.19|84.79|0
1642522200000|2022-01-18 16:10:00|88.3|85.9|89.08|86.68|89.08|86.68|87.77|85.37|0
1642522500000|2022-01-18 16:15:00|89.01|86.61|89.94|87.54|90.2|87.8|88.95|86.55|0
1642522800000|2022-01-18 16:20:00|89.87|87.47|88.33|85.93|89.87|87.47|88.13|85.73|0
1642523100000|2022-01-18 16:25:00|88.26|85.86|87.93|85.53|88.52|86.12|87.54|85.14|0
1642523400000|2022-01-18 16:30:00|87.8|85.4|85.92|83.52|87.8|85.4|85.54|83.14|0
1642523700000|2022-01-18 16:35:00|85.89|83.49|88.78|86.38|88.85|86.45|85.8|83.4|0
1642524000000|2022-01-18 16:40:00|88.72|86.32|88.78|86.38|89.64|87.24|88.26|85.86|0
1642524300000|2022-01-18 16:45:00|88.98|86.58|89.77|87.37|90.1|87.7|88.84|86.44|0
1642524600000|2022-01-18 16:50:00|89.83|87.43|89.7|87.3|91.1|88.7|89.63|87.23|0
1642524900000|2022-01-18 16:55:00|89.63|87.23|89.5|87.1|89.83|87.43|88.97|86.57|0
1642525200000|2022-01-18 17:00:00|89.43|87.03|86.82|84.42|89.9|87.5|86.75|84.35|0
1642525500000|2022-01-18 17:05:00|86.69|84.29|86.82|84.42|86.88|84.48|85.98|83.58|0
1642525800000|2022-01-18 17:10:00|86.78|84.38|87.46|85.06|87.59|85.19|86.43|84.03|0
1642526100000|2022-01-18 17:15:00|87.53|85.13|87.72|85.32|88.31|85.91|86.56|84.16|0
1642526400000|2022-01-18 17:20:00|87.66|85.26|86.1|83.7|87.98|85.58|85.85|83.45|0
1642526700000|2022-01-18 17:25:00|86.17|83.77|86.17|83.77|86.36|83.96|85.52|83.12|0
1642527000000|2022-01-18 17:30:00|86.1|83.7|86.42|84.02|86.68|84.28|84.82|82.42|0
1642527300000|2022-01-18 17:35:00|86.49|84.09|85.65|83.25|86.62|84.22|85.2|82.8|0
1642527600000|2022-01-18 17:40:00|85.59|83.19|85.46|83.06|86.42|84.02|85.33|82.93|0
1642527900000|2022-01-18 17:45:00|85.39|82.99|84.12|81.72|85.9|83.5|84.06|81.66|0
1642528200000|2022-01-18 17:50:00|84.31|81.91|83.87|81.47|85.01|82.61|83.74|81.34|0
1642528500000|2022-01-18 17:55:00|83.93|81.53|83.49|81.09|84.5|82.1|83.3|80.9|0
1642528800000|2022-01-18 18:00:00|83.42|81.02|83.42|81.02|83.99|81.59|82.73|80.33|0
1642529100000|2022-01-18 18:05:00|83.36|80.96|84.3|81.9|84.3|81.9|82.86|80.46|0
1642529400000|2022-01-18 18:10:00|84.18|81.78|85.07|82.67|85.26|82.86|83.86|81.46|0
1642529700000|2022-01-18 18:15:00|85|82.6|85.32|82.92|85.96|83.56|84.56|82.16|0
1642530000000|2022-01-18 18:20:00|85.19|82.79|83.73|81.33|85.32|82.92|83.35|80.95|0
1642530300000|2022-01-18 18:25:00|83.86|81.46|84.17|81.77|84.3|81.9|83.17|80.77|0
1642530600000|2022-01-18 18:30:00|84.11|81.71|84.55|82.15|84.62|82.22|83.48|81.08|0
1642530900000|2022-01-18 18:35:00|84.49|82.09|85.63|83.23|85.83|83.43|84.36|81.96|0
1642531200000|2022-01-18 18:40:00|85.57|83.17|86.63|84.23|86.73|84.33|85.31|82.91|0
1642531500000|2022-01-18 18:45:00|86.53|84.13|85.79|83.39|87.11|84.71|85.57|83.17|0
1642531800000|2022-01-18 18:50:00|85.82|83.42|85.57|83.17|86.79|84.39|85.31|82.91|0
1642532100000|2022-01-18 18:55:00|85.69|83.29|86.92|84.52|87.37|84.97|85.5|83.1|0
1642532400000|2022-01-18 19:00:00|86.82|84.42|87.3|84.9|88.02|85.62|86.79|84.39|0
1642532700000|2022-01-18 19:05:00|87.37|84.97|87.3|84.9|88.09|85.69|87.04|84.64|0
1642533000000|2022-01-18 19:10:00|87.37|84.97|86.85|84.45|87.95|85.55|86.85|84.45|0
1642533300000|2022-01-18 19:15:00|86.81|84.41|88.02|85.62|88.15|85.75|86.81|84.41|0
1642533600000|2022-01-18 19:20:00|88.08|85.68|86.65|84.25|88.08|85.68|86.52|84.12|0
1642533900000|2022-01-18 19:25:00|86.59|84.19|87.1|84.7|87.36|84.96|85.94|83.54|0
1642534200000|2022-01-18 19:30:00|87.04|84.64|88.93|86.53|89.59|87.19|86.97|84.57|0
1642534500000|2022-01-18 19:35:00|88.73|86.33|89.19|86.79|89.69|87.29|88.73|86.33|0
1642534800000|2022-01-18 19:40:00|89.26|86.86|88.66|86.26|89.65|87.25|88.6|86.2|0
1642535100000|2022-01-18 19:45:00|88.6|86.2|90.05|87.65|90.32|87.92|88.53|86.13|0
1642535400000|2022-01-18 19:50:00|90.12|87.72|91.12|88.72|91.59|89.19|90.05|87.65|0
1642535700000|2022-01-18 19:55:00|91.25|88.85|90.45|88.05|91.45|89.05|90.31|87.91|0
1642536000000|2022-01-18 20:00:00|90.31|87.91|88.86|86.46|90.91|88.51|88.59|86.19|0
1642536300000|2022-01-18 20:05:00|88.92|86.52|88.72|86.32|89.51|87.11|88.27|85.87|0
1642536600000|2022-01-18 20:10:00|88.59|86.19|88.52|86.12|89.38|86.98|88.26|85.86|0
1642536900000|2022-01-18 20:15:00|88.26|85.86|85.67|83.27|88.26|85.86|85.03|82.63|0
1642537200000|2022-01-18 20:20:00|85.8|83.4|86.83|84.43|87.02|84.62|85.41|83.01|0
1642537500000|2022-01-18 20:25:00|86.89|84.49|86.57|84.17|87.02|84.62|85.93|83.53|0
1642537800000|2022-01-18 20:30:00|86.7|84.3|85.86|83.46|87.15|84.75|85.79|83.39|0
1642538100000|2022-01-18 20:35:00|85.99|83.59|85.54|83.14|86.12|83.72|84.96|82.56|0
1642538400000|2022-01-18 20:40:00|85.57|83.17|84.42|82.02|85.67|83.27|82.25|79.85|0
1642538700000|2022-01-18 20:45:00|84.29|81.89|86.23|83.83|86.23|83.83|84.29|81.89|0
1642539000000|2022-01-18 20:50:00|85.88|83.48|83.54|81.14|87.69|85.29|83.54|81.14|0
1642539300000|2022-01-18 20:55:00|83.66|81.26|86.52|84.12|86.52|84.12|83.54|81.14|0
1642539600000|2022-01-18 21:00:00|86.65|84.25|86.07|83.67|86.65|84.25|85.43|83.03|0
1642539900000|2022-01-18 21:05:00|85.88|83.48|85.88|83.48|86.16|83.76|85.56|83.16|0
1642540200000|2022-01-18 21:10:00|85.94|83.54|86.52|84.12|86.64|84.24|85.81|83.41|0
1642540500000|2022-01-18 21:15:00|86.78|83.98|86.87|84.07|87.17|84.37|86.62|83.82|0
1642540800000|2022-01-18 21:20:00|86.91|84.11|87.55|84.75|87.62|84.82|86.91|84.11|0
1642541100000|2022-01-18 21:25:00|87.49|84.69|87.03|84.23|87.68|84.88|87.03|84.23|0
1642541400000|2022-01-18 21:30:00|87.1|84.3|87.03|84.23|87.16|84.36|86.9|84.1|0
1642541700000|2022-01-18 21:35:00|87.06|84.26|87.1|84.3|87.16|84.36|86.9|84.1|0
1642542000000|2022-01-18 21:40:00|87.06|84.26|87.68|84.88|87.71|84.91|87.03|84.23|0
1642542300000|2022-01-18 21:45:00|87.81|85.01|88|85.2|88.13|85.33|87.81|85.01|0
1642542600000|2022-01-18 21:50:00|87.87|85.07|87.87|85.07|88.03|85.23|87.61|84.81|0
1642542900000|2022-01-18 21:55:00|87.93|85.13|87.92|85.12|88.06|85.26|87.77|84.97|0
1642543200000|2022-01-18 22:00:00|87.88|85.08|87.93|85.13|87.95|85.15|87.83|85.03|0
1642543500000|2022-01-18 22:05:00|87.92|85.12|87.87|85.07|87.93|85.13|87.87|85.07|0
1642543800000|2022-01-18 22:10:00|87.9|85.1|87.88|85.08|87.92|85.12|87.87|85.07|0
1642544100000|2022-01-18 22:15:00|87.91|85.11|87.86|85.06|87.93|85.13|87.86|85.06|0
1642544400000|2022-01-18 22:20:00|87.84|85.04|87.95|85.15|87.96|85.16|87.84|85.04|0
1642544700000|2022-01-18 22:25:00|87.93|85.13|87.94|85.14|87.96|85.16|87.93|85.13|0
1642545300000|2022-01-18 22:35:00|87.95|85.15|87.94|85.14|87.95|85.15|87.94|85.14|0
1642545600000|2022-01-18 22:40:00|87.89|85.09|87.89|85.09|87.9|85.1|87.89|85.09|0
1642545900000|2022-01-18 22:45:00|87.9|85.1|87.9|85.1|87.92|85.12|87.9|85.1|0
1642546200000|2022-01-18 22:50:00|87.88|85.08|87.87|85.07|87.9|85.1|87.87|85.07|0
1642546500000|2022-01-18 22:55:00|87.88|85.08|87.89|85.09|87.9|85.1|87.88|85.08|0
1642546800000|2022-01-18 23:00:00|88.53|85.73|88.3|85.5|88.66|85.86|87.82|85.02|0
1642547100000|2022-01-18 23:05:00|88.4|85.6|88.17|85.37|88.4|85.6|87.98|85.18|0
1642547400000|2022-01-18 23:10:00|88.24|85.44|88.63|85.83|88.82|86.02|88.11|85.31|0
1642547700000|2022-01-18 23:15:00|88.56|85.76|87.46|84.66|88.56|85.76|87.46|84.66|0
1642548000000|2022-01-18 23:20:00|87.59|84.79|87.71|84.91|88.1|85.3|87.26|84.46|0
1642548300000|2022-01-18 23:25:00|87.78|84.98|87.52|84.72|88.04|85.24|87.52|84.72|0
1642548600000|2022-01-18 23:30:00|87.58|84.78|86.9|84.1|87.71|84.91|86.55|83.75|0
1642548900000|2022-01-18 23:35:00|86.94|84.14|86.61|83.81|86.94|84.14|86.42|83.62|0
1642549200000|2022-01-18 23:40:00|86.55|83.75|86.42|83.62|86.93|84.13|86.42|83.62|0
1642549500000|2022-01-18 23:45:00|86.45|83.65|86.48|83.68|86.8|84|86.45|83.65|0
1642549800000|2022-01-18 23:50:00|86.55|83.75|86.22|83.42|86.55|83.75|85.78|82.98|0
1642550100000|2022-01-18 23:55:00|86.16|83.36|85.65|82.85|86.22|83.42|85.58|82.78|0
1642550400000|2022-01-19 00:00:00|85.71|82.91|86.51|83.71|86.67|83.87|85.65|82.85|0
1642550700000|2022-01-19 00:05:00|86.61|83.81|86.28|83.48|86.8|84|85.96|83.16|0
1642551000000|2022-01-19 00:10:00|86.15|83.35|85.39|82.59|86.22|83.42|85.2|82.4|0
1642551300000|2022-01-19 00:15:00|85.29|82.49|85.7|82.9|85.96|83.16|85.26|82.46|0
1642551600000|2022-01-19 00:20:00|85.8|83|85.83|83.03|86.15|83.35|85.67|82.87|0
1642551900000|2022-01-19 00:25:00|85.77|82.97|85.54|82.74|86.02|83.22|85.51|82.71|0
1642552200000|2022-01-19 00:30:00|85.45|82.65|85.7|82.9|86.28|83.48|85.45|82.65|0
1642552500000|2022-01-19 00:35:00|85.76|82.96|85.35|82.55|85.76|82.96|85.06|82.26|0
1642552800000|2022-01-19 00:40:00|85.51|82.71|85.06|82.26|85.51|82.71|85|82.2|0
1642553100000|2022-01-19 00:45:00|85.09|82.29|84.37|81.57|85.25|82.45|84.37|81.57|0
1642553400000|2022-01-19 00:50:00|84.43|81.63|84.49|81.69|84.74|81.94|84.05|81.25|0
1642553700000|2022-01-19 00:55:00|84.43|81.63|84.93|82.13|85.06|82.26|84.43|81.63|0
1642554000000|2022-01-19 01:00:00|85.18|82.38|85.44|82.64|85.57|82.77|84.87|82.07|0
1642554300000|2022-01-19 01:05:00|85.47|82.67|86.27|83.47|86.52|83.72|85.12|82.32|0
1642554600000|2022-01-19 01:10:00|86.39|83.59|86.87|84.07|87.17|84.37|86.27|83.47|0
1642554900000|2022-01-19 01:15:00|86.84|84.04|86.71|83.91|87.46|84.66|86.71|83.91|0
1642555200000|2022-01-19 01:20:00|86.68|83.88|86.84|84.04|86.94|84.14|86.39|83.59|0
1642555500000|2022-01-19 01:25:00|86.91|84.11|87.23|84.43|87.87|85.07|86.91|84.11|0
1642555800000|2022-01-19 01:30:00|87.32|84.52|87.19|84.39|88.07|85.27|87.19|84.39|0
1642556100000|2022-01-19 01:35:00|87.29|84.49|87.16|84.36|87.55|84.75|86.97|84.17|0
1642556400000|2022-01-19 01:40:00|87.09|84.29|86.51|83.71|87.55|84.75|86.51|83.71|0
1642556700000|2022-01-19 01:45:00|86.58|83.78|85.55|82.75|87.29|84.49|85.23|82.43|0
1642557000000|2022-01-19 01:50:00|85.49|82.69|85.11|82.31|85.94|83.14|85.11|82.31|0
1642557300000|2022-01-19 01:55:00|85.17|82.37|85.11|82.31|85.3|82.5|84.85|82.05|0
1642557600000|2022-01-19 02:00:00|85.14|82.34|85.55|82.75|85.64|82.84|84.85|82.05|0
1642557900000|2022-01-19 02:05:00|85.61|82.81|85.93|83.13|86.32|83.52|85.61|82.81|0
1642558200000|2022-01-19 02:10:00|85.87|83.07|86.7|83.9|86.7|83.9|85.8|83|0
1642558500000|2022-01-19 02:15:00|86.76|83.96|86.89|84.09|87.21|84.41|86.63|83.83|0
1642558800000|2022-01-19 02:20:00|86.83|84.03|86.57|83.77|86.89|84.09|86.38|83.58|0
1642559100000|2022-01-19 02:25:00|86.6|83.8|86.82|84.02|87.08|84.28|86.57|83.77|0
1642559400000|2022-01-19 02:30:00|86.76|83.96|86.18|83.38|86.95|84.15|86.15|83.35|0
1642559700000|2022-01-19 02:35:00|86.15|83.35|85.48|82.68|86.34|83.54|85.22|82.42|0
1642560000000|2022-01-19 02:40:00|85.54|82.74|84.52|81.72|85.73|82.93|84.33|81.53|0
1642560300000|2022-01-19 02:45:00|84.46|81.66|83.33|80.53|84.59|81.79|83.08|80.28|0
1642560600000|2022-01-19 02:50:00|83.27|80.47|82.83|80.03|83.89|81.09|82.08|79.28|0
1642560900000|2022-01-19 02:55:00|82.89|80.09|83.39|80.59|83.7|80.9|82.86|80.06|0
1642561200000|2022-01-19 03:00:00|83.45|80.65|83.14|80.34|83.58|80.78|82.86|80.06|0
1642561500000|2022-01-19 03:05:00|83.2|80.4|82.33|79.53|83.39|80.59|82.2|79.4|0
1642561800000|2022-01-19 03:10:00|82.36|79.56|82.39|79.59|82.95|80.15|82.2|79.4|0
1642562100000|2022-01-19 03:15:00|82.36|79.56|82.95|80.15|83.51|80.71|82.2|79.4|0
1642562400000|2022-01-19 03:20:00|82.88|80.08|81.77|78.97|82.95|80.15|81.64|78.84|0
1642562700000|2022-01-19 03:25:00|81.71|78.91|81.89|79.09|81.89|79.09|81.46|78.66|0
1642563000000|2022-01-19 03:30:00|81.83|79.03|81.15|78.35|82.45|79.65|81.15|78.35|0
1642563300000|2022-01-19 03:35:00|81.18|78.38|81.52|78.72|81.7|78.9|81.12|78.32|0
1642563600000|2022-01-19 03:40:00|81.58|78.78|81.52|78.72|81.64|78.84|80.72|77.92|0
1642563900000|2022-01-19 03:45:00|81.45|78.65|81.08|78.28|81.52|78.72|80.96|78.16|0
1642564200000|2022-01-19 03:50:00|81.05|78.25|81.45|78.65|81.45|78.65|80.9|78.1|0
1642564500000|2022-01-19 03:55:00|81.51|78.71|81.39|78.59|81.57|78.77|81.14|78.34|0
1642564800000|2022-01-19 04:00:00|81.45|78.65|81.91|79.11|82.07|79.27|81.33|78.53|0
1642565100000|2022-01-19 04:05:00|81.94|79.14|81.57|78.77|82|79.2|81.57|78.77|0
1642565400000|2022-01-19 04:10:00|81.69|78.89|81.29|78.49|81.76|78.96|81.14|78.34|0
1642565700000|2022-01-19 04:15:00|81.26|78.46|80.71|77.91|81.32|78.52|80.71|77.91|0
1642566000000|2022-01-19 04:20:00|80.77|77.97|80.89|78.09|81.08|78.28|80.77|77.97|0
1642566300000|2022-01-19 04:25:00|80.95|78.15|81.56|78.76|81.63|78.83|80.95|78.15|0
1642566600000|2022-01-19 04:30:00|81.5|78.7|81.72|78.92|82|79.2|81.5|78.7|0
1642566900000|2022-01-19 04:35:00|81.69|78.89|81.5|78.7|81.75|78.95|81.44|78.64|0
1642567200000|2022-01-19 04:40:00|81.56|78.76|81.19|78.39|81.56|78.76|81.07|78.27|0
1642567500000|2022-01-19 04:45:00|81.13|78.33|80.95|78.15|81.5|78.7|80.88|78.08|0
1642567800000|2022-01-19 04:50:00|80.88|78.08|80.3|77.5|80.91|78.11|80.15|77.35|0
1642568100000|2022-01-19 04:55:00|80.33|77.53|79.24|76.44|80.52|77.72|79|76.2|0
1642568400000|2022-01-19 05:00:00|79.12|76.32|79.18|76.38|79.36|76.56|78.88|76.08|0
1642568700000|2022-01-19 05:05:00|79.15|76.35|79.3|76.5|79.6|76.8|79|76.2|0
1642569000000|2022-01-19 05:10:00|79.27|76.47|79.54|76.74|79.6|76.8|78.7|75.9|0
1642569300000|2022-01-19 05:15:00|79.57|76.77|79.18|76.38|79.6|76.8|79.12|76.32|0
1642569600000|2022-01-19 05:20:00|79.12|76.32|78.7|75.9|79.12|76.32|78.4|75.6|0
1642569900000|2022-01-19 05:25:00|78.64|75.84|78.45|75.65|78.94|76.14|78.33|75.53|0
1642570200000|2022-01-19 05:30:00|78.51|75.71|78.48|75.68|79.05|76.25|78.48|75.68|0
1642570500000|2022-01-19 05:35:00|78.45|75.65|78.93|76.13|79.29|76.49|78.39|75.59|0
1642570800000|2022-01-19 05:40:00|78.87|76.07|78.36|75.56|78.93|76.13|78.36|75.56|0
1642571100000|2022-01-19 05:45:00|78.39|75.59|78.33|75.53|78.57|75.77|78.33|75.53|0
1642571400000|2022-01-19 05:50:00|78.39|75.59|78.93|76.13|79.23|76.43|78.33|75.53|0
1642571700000|2022-01-19 05:55:00|78.99|76.19|79.29|76.49|79.41|76.61|78.57|75.77|0
1642572000000|2022-01-19 06:00:00|79.35|76.55|79.77|76.97|79.89|77.09|78.63|75.83|0
1642572300000|2022-01-19 06:05:00|79.71|76.91|79.92|77.12|80.47|77.67|79.59|76.79|0
1642572600000|2022-01-19 06:10:00|79.89|77.09|80.04|77.24|80.5|77.7|79.89|77.09|0
1642572900000|2022-01-19 06:15:00|80.19|77.39|80.25|77.45|80.25|77.45|79.77|76.97|0
1642573200000|2022-01-19 06:20:00|80.19|77.39|80.58|77.78|80.8|78|80.16|77.36|0
1642573500000|2022-01-19 06:25:00|80.62|77.82|80.07|77.27|80.8|78|79.94|77.14|0
1642573800000|2022-01-19 06:30:00|80.13|77.33|79.1|76.3|80.13|77.33|79.04|76.24|0
1642574100000|2022-01-19 06:35:00|79.13|76.33|79.88|77.08|79.88|77.08|78.98|76.18|0
1642574400000|2022-01-19 06:40:00|79.91|77.11|80.06|77.26|80.55|77.75|79.58|76.78|0
1642574700000|2022-01-19 06:45:00|80.09|77.29|80.21|77.41|80.43|77.63|80.03|77.23|0
1642575000000|2022-01-19 06:50:00|80.18|77.38|79.88|77.08|80.24|77.44|79.88|77.08|0
1642575300000|2022-01-19 06:55:00|79.94|77.14|79.33|76.53|80.12|77.32|79.33|76.53|0
1642575600000|2022-01-19 07:00:00|79.27|76.47|79.24|76.44|79.66|76.86|78.31|75.51|0
1642575900000|2022-01-19 07:05:00|79.33|76.53|78.85|76.05|79.69|76.89|78.37|75.57|0
1642576200000|2022-01-19 07:10:00|78.88|76.08|78.55|75.75|78.88|76.08|78.34|75.54|0
1642576500000|2022-01-19 07:15:00|78.58|75.78|78.99|76.19|79.3|76.5|78.43|75.63|0
1642576800000|2022-01-19 07:20:00|78.97|76.17|78.42|75.62|78.97|76.17|78.3|75.5|0
1642577100000|2022-01-19 07:25:00|78.36|75.56|78.3|75.5|78.63|75.83|78.3|75.5|0
1642577400000|2022-01-19 07:30:00|78.33|75.53|78.9|76.1|79.14|76.34|78.3|75.5|0
1642577700000|2022-01-19 07:35:00|78.84|76.04|78.87|76.07|79.08|76.28|78.48|75.68|0
1642578000000|2022-01-19 07:40:00|78.78|75.98|78.48|75.68|79.26|76.46|78.3|75.5|0
1642578300000|2022-01-19 07:45:00|78.54|75.74|77.67|74.87|79.2|76.4|77.2|74.4|0
1642578600000|2022-01-19 07:50:00|77.7|74.9|80.25|77.45|80.92|78.12|77.55|74.75|0
1642578900000|2022-01-19 07:55:00|80.19|77.39|80.06|77.26|80.19|77.39|78.86|76.06|0
1642579200000|2022-01-19 08:00:00|79.88|77.08|79.58|76.78|80.82|78.02|78.62|75.82|0
1642579500000|2022-01-19 08:05:00|79.32|76.92|81.47|79.07|81.51|79.11|79.32|76.92|0
1642579800000|2022-01-19 08:10:00|81.45|79.05|82|79.6|82.62|80.22|81.41|79.01|0
1642580100000|2022-01-19 08:15:00|82.18|79.78|82.68|80.28|82.68|80.28|81.75|79.35|0
1642580400000|2022-01-19 08:20:00|82.8|80.4|82.55|80.15|82.93|80.53|81.47|79.07|0
1642580700000|2022-01-19 08:25:00|82.74|80.34|81.9|79.5|82.92|80.52|81.69|79.29|0
1642581000000|2022-01-19 08:30:00|81.93|79.53|83.23|80.83|83.55|81.15|81.81|79.41|0
1642581300000|2022-01-19 08:35:00|83.17|80.77|84.49|82.09|84.55|82.15|82.92|80.52|0
1642581600000|2022-01-19 08:40:00|84.42|82.02|84.36|81.96|84.8|82.4|83.98|81.58|0
1642581900000|2022-01-19 08:45:00|84.42|82.02|84.8|82.4|85.12|82.72|84.17|81.77|0
1642582200000|2022-01-19 08:50:00|84.73|82.33|86.13|83.73|86.2|83.8|84.55|82.15|0
1642582500000|2022-01-19 08:55:00|86.1|83.7|86.19|83.79|86.39|83.99|85.81|83.41|0
1642582800000|2022-01-19 09:00:00|86.07|83.67|86.26|83.86|86.51|84.11|85.4|83|0
1642583100000|2022-01-19 09:05:00|86.35|83.95|86|83.6|86.7|84.3|85.87|83.47|0
1642583400000|2022-01-19 09:10:00|86.38|83.98|85.49|83.09|86.38|83.98|85.49|83.09|0
1642583700000|2022-01-19 09:15:00|85.42|83.02|86.64|84.24|86.7|84.3|85.42|83.02|0
1642584000000|2022-01-19 09:20:00|86.57|84.17|84.7|82.3|87.27|84.87|84.64|82.24|0
1642584300000|2022-01-19 09:25:00|84.64|82.24|83.88|81.48|84.89|82.49|83.88|81.48|0
1642584600000|2022-01-19 09:30:00|83.95|81.55|84.86|82.46|84.89|82.49|83.44|81.04|0
1642584900000|2022-01-19 09:35:00|84.89|82.49|85.4|83|85.4|83|84.57|82.17|0
1642585200000|2022-01-19 09:40:00|85.34|82.94|86.81|84.41|87.13|84.73|85.27|82.87|0
1642585500000|2022-01-19 09:45:00|86.74|84.34|86.93|84.53|87.45|85.05|86.68|84.28|0
1642585800000|2022-01-19 09:50:00|86.97|84.57|88|85.6|88.1|85.7|86.93|84.53|0
1642586100000|2022-01-19 09:55:00|87.97|85.57|89.01|86.61|89.34|86.94|87.77|85.37|0
1642586400000|2022-01-19 10:00:00|88.95|86.55|88.16|85.76|89.01|86.61|88.1|85.7|0
1642586700000|2022-01-19 10:05:00|88.1|85.7|88.42|86.02|88.88|86.48|88.1|85.7|0
1642587000000|2022-01-19 10:10:00|88.49|86.09|88.03|85.63|88.62|86.22|87.9|85.5|0
1642587300000|2022-01-19 10:15:00|88.06|85.66|88.68|86.28|88.68|86.28|87.83|85.43|0
1642587600000|2022-01-19 10:20:00|88.62|86.22|88.65|86.25|89.01|86.61|88.35|85.95|0
1642587900000|2022-01-19 10:25:00|88.61|86.21|88.35|85.95|88.74|86.34|87.96|85.56|0
1642588200000|2022-01-19 10:30:00|88.42|86.02|88.87|86.47|88.94|86.54|88.22|85.82|0
1642588500000|2022-01-19 10:35:00|88.84|86.44|88.48|86.08|89.1|86.7|88.32|85.92|0
1642588800000|2022-01-19 10:40:00|88.58|86.18|88.15|85.75|88.9|86.5|88.12|85.72|0
1642589100000|2022-01-19 10:45:00|88.12|85.72|88.54|86.14|89.07|86.67|87.96|85.56|0
1642589400000|2022-01-19 10:50:00|88.61|86.21|88.05|85.65|88.8|86.4|87.89|85.49|0
1642589700000|2022-01-19 10:55:00|87.98|85.58|89.59|87.19|89.59|87.19|87.82|85.42|0
1642590000000|2022-01-19 11:00:00|89.46|87.06|90.12|87.72|90.52|88.12|89.33|86.93|0
1642590300000|2022-01-19 11:05:00|90.05|87.65|89.82|87.42|90.38|87.98|89.59|87.19|0
1642590600000|2022-01-19 11:10:00|89.85|87.45|89.45|87.05|90.05|87.65|89.32|86.92|0
1642590900000|2022-01-19 11:15:00|89.49|87.09|88.86|86.46|89.72|87.32|88.73|86.33|0
1642591200000|2022-01-19 11:20:00|88.73|86.33|88.27|85.87|88.99|86.59|87.88|85.48|0
1642591500000|2022-01-19 11:25:00|88.24|85.84|87.68|85.28|88.34|85.94|87.68|85.28|0
1642591800000|2022-01-19 11:30:00|87.49|85.09|87.75|85.35|87.94|85.54|87.23|84.83|0
1642592100000|2022-01-19 11:35:00|87.81|85.41|88.59|86.19|88.72|86.32|87.81|85.41|0
1642592400000|2022-01-19 11:40:00|88.46|86.06|88.46|86.06|88.92|86.52|88.46|86.06|0
1642592700000|2022-01-19 11:45:00|88.4|86|89.25|86.85|89.25|86.85|88.33|85.93|0
1642593000000|2022-01-19 11:50:00|89.31|86.91|89.84|87.44|89.97|87.57|89.25|86.85|0
1642593300000|2022-01-19 11:55:00|89.77|87.37|89.9|87.5|90.04|87.64|89.38|86.98|0
1642593600000|2022-01-19 12:00:00|89.84|87.44|90.3|87.9|90.37|87.97|89.84|87.44|0
1642593900000|2022-01-19 12:05:00|90.37|87.97|90.03|87.63|90.43|88.03|89.9|87.5|0
1642594200000|2022-01-19 12:10:00|89.97|87.57|90.03|87.63|90.43|88.03|89.77|87.37|0
1642594500000|2022-01-19 12:15:00|90.16|87.76|89.3|86.9|90.36|87.96|89.04|86.64|0
1642594800000|2022-01-19 12:20:00|89.37|86.97|89.3|86.9|89.63|87.23|88.91|86.51|0
1642595100000|2022-01-19 12:25:00|89.27|86.87|89.07|86.67|89.46|87.06|89.04|86.64|0
1642595400000|2022-01-19 12:30:00|89.04|86.64|90.09|87.69|90.16|87.76|89.04|86.64|0
1642595700000|2022-01-19 12:35:00|90.16|87.76|88.61|86.21|90.36|87.96|88.61|86.21|0
1642596000000|2022-01-19 12:40:00|88.64|86.24|88.71|86.31|88.9|86.5|88.45|86.05|0
1642596300000|2022-01-19 12:45:00|88.64|86.24|89.56|87.16|89.56|87.16|88.64|86.24|0
1642596600000|2022-01-19 12:50:00|89.49|87.09|90.02|87.62|90.22|87.82|89.49|87.09|0
1642596900000|2022-01-19 12:55:00|90.09|87.69|90.02|87.62|90.22|87.82|89.95|87.55|0
1642597200000|2022-01-19 13:00:00|89.95|87.55|90.55|88.15|90.61|88.21|89.89|87.49|0
1642597500000|2022-01-19 13:05:00|90.48|88.08|91.75|89.35|92.08|89.68|90.48|88.08|0
1642597800000|2022-01-19 13:10:00|91.81|89.41|91.75|89.35|92.08|89.68|91.35|88.95|0
1642598100000|2022-01-19 13:15:00|91.81|89.41|91.75|89.35|92.35|89.95|91.34|88.94|0
1642598400000|2022-01-19 13:20:00|91.68|89.28|90.39|87.99|92.3|89.9|89.66|87.26|0
1642598700000|2022-01-19 13:25:00|90.46|88.06|90.45|88.05|90.93|88.53|90.19|87.79|0
1642599000000|2022-01-19 13:30:00|90.52|88.12|88.99|86.59|90.52|88.12|88.86|86.46|0
1642599300000|2022-01-19 13:35:00|88.92|86.52|89.42|87.02|89.65|87.25|88.92|86.52|0
1642599600000|2022-01-19 13:40:00|89.45|87.05|88.66|86.26|89.58|87.18|88.66|86.26|0
1642599900000|2022-01-19 13:45:00|88.72|86.32|88.92|86.52|88.99|86.59|88.46|86.06|0
1642600200000|2022-01-19 13:50:00|88.85|86.45|88.92|86.52|89.71|87.31|88.85|86.45|0
1642600500000|2022-01-19 13:55:00|88.98|86.58|92.14|89.74|92.34|89.94|88.98|86.58|0
1642600800000|2022-01-19 14:00:00|92.2|89.8|91|88.6|92.27|89.87|91|88.6|0
1642601100000|2022-01-19 14:05:00|91.06|88.66|91.13|88.73|91.53|89.13|90.93|88.53|0
1642601400000|2022-01-19 14:10:00|91.06|88.66|90.73|88.33|91.33|88.93|90.73|88.33|0
1642601700000|2022-01-19 14:15:00|90.79|88.39|90.99|88.59|91.13|88.73|90.59|88.19|0
1642602000000|2022-01-19 14:20:00|90.92|88.52|90.52|88.12|91.46|89.06|90.32|87.92|0
1642602300000|2022-01-19 14:25:00|90.32|87.92|90.72|88.32|91.06|88.66|90.32|87.92|0
1642602600000|2022-01-19 14:30:00|90.66|88.26|90.6|88.2|93.21|90.81|90.06|87.66|0
1642602900000|2022-01-19 14:35:00|90.53|88.13|94.44|92.04|95.29|92.89|90.46|88.06|0
1642603200000|2022-01-19 14:40:00|94.71|92.31|93.28|90.88|94.71|92.31|91.19|88.79|0
1642603500000|2022-01-19 14:45:00|93.14|90.74|92.97|90.57|95.12|92.72|92.33|89.93|0
1642603800000|2022-01-19 14:50:00|93.07|90.67|94.09|91.69|95.05|92.65|91.79|89.39|0
1642604100000|2022-01-19 14:55:00|94.37|91.97|94.57|92.17|95.15|92.75|93.82|91.42|0
1642604400000|2022-01-19 15:00:00|95.01|92.61|93.41|91.01|95.19|92.79|92.26|89.86|0
1642604700000|2022-01-19 15:05:00|93.27|90.87|91.12|88.72|93.34|90.94|90.46|88.06|0
1642605000000|2022-01-19 15:10:00|90.99|88.59|91.99|89.59|92.46|90.06|90.59|88.19|0
1642605300000|2022-01-19 15:15:00|92.02|89.62|90.05|87.65|92.32|89.92|89.4|87|0
1642605600000|2022-01-19 15:20:00|90.19|87.79|88.41|86.01|90.58|88.18|88.41|86.01|0
1642605900000|2022-01-19 15:25:00|88.61|86.21|87.48|85.08|91.36|88.96|86.1|83.7|0
1642606200000|2022-01-19 15:30:00|87.55|85.15|87.42|85.02|88.39|85.99|86.63|84.23|0
1642606500000|2022-01-19 15:35:00|87.23|84.83|86.71|84.31|88|85.6|86.52|84.12|0
1642606800000|2022-01-19 15:40:00|86.65|84.25|86.78|84.38|87.03|84.63|86.2|83.8|0
1642607100000|2022-01-19 15:45:00|86.71|84.31|85.88|83.48|87.23|84.83|85.63|83.23|0
1642607400000|2022-01-19 15:50:00|85.82|83.42|87.16|84.76|88|85.6|85.82|83.42|0
1642607700000|2022-01-19 15:55:00|86.84|84.44|87.54|85.14|88.19|85.79|86.45|84.05|0
1642608000000|2022-01-19 16:00:00|87.61|85.21|87.09|84.69|88.32|85.92|86.84|84.44|0
1642608300000|2022-01-19 16:05:00|87.16|84.76|86.83|84.43|87.35|84.95|86.32|83.92|0
1642608600000|2022-01-19 16:10:00|86.9|84.5|84.76|82.36|86.9|84.5|84.76|82.36|0
1642608900000|2022-01-19 16:15:00|84.86|82.46|84.98|82.58|86|83.6|83.98|81.58|0
1642609200000|2022-01-19 16:20:00|84.92|82.52|83.91|81.51|85.43|83.03|83.72|81.32|0
1642609500000|2022-01-19 16:25:00|84.04|81.64|85.68|83.28|86.32|83.92|83.66|81.26|0
1642609800000|2022-01-19 16:30:00|85.87|83.47|84.73|82.33|87.28|84.88|84.41|82.01|0
1642610100000|2022-01-19 16:35:00|84.79|82.39|86.8|84.4|86.89|84.49|84.1|81.7|0
1642610400000|2022-01-19 16:40:00|86.6|84.2|86.41|84.01|87.18|84.78|85.59|83.19|0
1642610700000|2022-01-19 16:45:00|86.35|83.95|88.02|85.62|88.34|85.94|86.09|83.69|0
1642611000000|2022-01-19 16:50:00|87.89|85.49|84.92|82.52|89.71|87.31|84.92|82.52|0
1642611300000|2022-01-19 16:55:00|84.98|82.58|87.5|85.1|87.56|85.16|84.53|82.13|0
1642611600000|2022-01-19 17:00:00|87.56|85.16|88.15|85.75|88.6|86.2|87.43|85.03|0
1642611900000|2022-01-19 17:05:00|88.21|85.81|89.39|86.99|89.52|87.12|88.08|85.68|0
1642612200000|2022-01-19 17:10:00|89.45|87.05|89.17|86.77|91.8|89.4|84.35|81.95|0
1642612500000|2022-01-19 17:15:00|89.24|86.84|88.32|85.92|89.3|86.9|88.05|85.65|0
1642612800000|2022-01-19 17:20:00|88.45|86.05|89.37|86.97|89.63|87.23|88.18|85.78|0
1642613100000|2022-01-19 17:25:00|89.24|86.84|89.83|87.43|89.96|87.56|88.97|86.57|0
1642613400000|2022-01-19 17:30:00|89.76|87.36|89.03|86.63|90.23|87.83|88.9|86.5|0
1642613700000|2022-01-19 17:35:00|88.9|86.5|88.05|85.65|89.36|86.96|87.98|85.58|0
1642614000000|2022-01-19 17:40:00|88.11|85.71|87.72|85.32|88.38|85.98|87.14|84.74|0
1642614300000|2022-01-19 17:45:00|87.79|85.39|88.9|86.5|89.63|87.23|87.33|84.93|0
1642614600000|2022-01-19 17:50:00|88.83|86.43|87.65|85.25|89.36|86.96|87.65|85.25|0
1642614900000|2022-01-19 17:55:00|87.72|85.32|89.69|87.29|89.95|87.55|87.72|85.32|0
1642615200000|2022-01-19 18:00:00|89.95|87.55|89.55|87.15|89.95|87.55|87.72|85.32|0
1642615500000|2022-01-19 18:05:00|89.29|86.89|86.45|84.05|89.52|87.12|86.16|83.76|0
1642615800000|2022-01-19 18:10:00|86.48|84.08|87.07|84.67|87.2|84.8|86.35|83.95|0
1642616100000|2022-01-19 18:15:00|87.13|84.73|86.48|84.08|87.39|84.99|86.22|83.82|0
1642616400000|2022-01-19 18:20:00|86.41|84.01|85.63|83.23|86.54|84.14|85.44|83.04|0
1642616700000|2022-01-19 18:25:00|85.83|83.43|84.28|81.88|86.15|83.75|84.22|81.82|0
1642617000000|2022-01-19 18:30:00|84.48|82.08|84.54|82.14|85.18|82.78|83.77|81.37|0
1642617300000|2022-01-19 18:35:00|84.41|82.01|83.39|80.99|84.41|82.01|83.14|80.74|0
1642617600000|2022-01-19 18:40:00|83.33|80.93|83.52|81.12|83.71|81.31|82.82|80.42|0
1642617900000|2022-01-19 18:45:00|83.58|81.18|83.07|80.67|83.83|81.43|82.95|80.55|0
1642618200000|2022-01-19 18:50:00|83.01|80.61|83.32|80.92|83.51|81.11|82.25|79.85|0
1642618500000|2022-01-19 18:55:00|83.26|80.86|83.07|80.67|84.09|81.69|82.82|80.42|0
1642618800000|2022-01-19 19:00:00|82.94|80.54|82.5|80.1|83.51|81.11|82.25|79.85|0
1642619100000|2022-01-19 19:05:00|82.56|80.16|80.32|77.92|82.63|80.23|80.08|77.68|0
1642619400000|2022-01-19 19:10:00|80.38|77.98|79.64|77.24|80.82|78.42|79.4|77|0
1642619700000|2022-01-19 19:15:00|79.71|77.31|82.65|80.25|82.84|80.44|77.58|75.18|0
1642620000000|2022-01-19 19:20:00|82.59|80.19|81.78|79.38|82.59|80.19|81.23|78.83|0
1642620300000|2022-01-19 19:25:00|81.66|79.26|80.79|78.39|81.97|79.57|80.79|78.39|0
1642620600000|2022-01-19 19:30:00|80.92|78.52|81.41|79.01|81.53|79.13|80.43|78.03|0
1642620900000|2022-01-19 19:35:00|81.29|78.89|81.41|79.01|82.28|79.88|81.22|78.82|0
1642621200000|2022-01-19 19:40:00|81.65|79.25|83.49|81.09|83.59|81.19|81.28|78.88|0
1642621500000|2022-01-19 19:45:00|83.46|81.06|81.96|79.56|83.65|81.25|81.65|79.25|0
1642621800000|2022-01-19 19:50:00|82.02|79.62|83.02|80.62|83.14|80.74|81.9|79.5|0
1642622100000|2022-01-19 19:55:00|83.14|80.74|83.08|80.68|84.34|81.94|82.71|80.31|0
1642622400000|2022-01-19 20:00:00|83.02|80.62|82.14|79.74|83.46|81.06|81.77|79.37|0
1642622700000|2022-01-19 20:05:00|82.21|79.81|82.7|80.3|83.64|81.24|82.08|79.68|0
1642623000000|2022-01-19 20:10:00|82.52|80.12|84.53|82.13|84.91|82.51|82.52|80.12|0
1642623300000|2022-01-19 20:15:00|84.65|82.25|83.29|80.89|84.91|82.51|82.7|80.3|0
1642623600000|2022-01-19 20:20:00|83.33|80.93|82.76|80.36|83.83|81.43|82.57|80.17|0
1642623900000|2022-01-19 20:25:00|82.89|80.49|81.09|78.69|83.32|80.92|80.84|78.44|0
1642624200000|2022-01-19 20:30:00|80.96|78.56|79.56|77.16|81.27|78.87|79.37|76.97|0
1642624500000|2022-01-19 20:35:00|79.62|77.22|78.83|76.43|80.04|77.64|78.83|76.43|0
1642624800000|2022-01-19 20:40:00|78.77|76.37|79.55|77.15|80.22|77.82|78.59|76.19|0
1642625100000|2022-01-19 20:45:00|79.86|77.46|79.07|76.67|79.98|77.58|79.07|76.67|0
1642625400000|2022-01-19 20:50:00|78.47|76.07|75.29|72.89|81.34|78.94|74.88|72.48|0
1642625700000|2022-01-19 20:55:00|75.23|72.83|72.78|70.38|78.06|75.66|72.15|69.75|0
1642626000000|2022-01-19 21:00:00|72.72|70.32|72.78|70.38|73.93|71.53|71.98|69.58|0
1642626300000|2022-01-19 21:05:00|72.89|70.49|72.83|70.43|73.58|71.18|72.83|70.43|0
1642626600000|2022-01-19 21:10:00|72.95|70.55|72.89|70.49|73.52|71.12|72.83|70.43|0
1642626900000|2022-01-19 21:15:00|73.32|70.52|72.97|70.17|73.55|70.75|72.92|70.12|0
1642627200000|2022-01-19 21:20:00|73.03|70.23|72.35|69.55|73.09|70.29|72.35|69.55|0
1642627500000|2022-01-19 21:25:00|72.4|69.6|72.06|69.26|72.4|69.6|71.44|68.64|0
1642627800000|2022-01-19 21:30:00|72.12|69.32|72.17|69.37|72.46|69.66|72|69.2|0
1642628100000|2022-01-19 21:35:00|72.12|69.32|71.95|69.15|72.17|69.37|71.78|68.98|0
1642628400000|2022-01-19 21:40:00|72|69.2|72|69.2|72.23|69.43|71.75|68.95|0
1642628700000|2022-01-19 21:45:00|72.08|69.28|73.08|70.28|73.08|70.28|72.08|69.28|0
1642629000000|2022-01-19 21:50:00|73.02|70.22|73.22|70.42|73.25|70.45|73.02|70.22|0
1642629300000|2022-01-19 21:55:00|73.25|70.45|72.88|70.08|73.39|70.59|72.79|69.99|0
1642629600000|2022-01-19 22:00:00|73.02|70.22|72.87|70.07|73.02|70.22|72.82|70.02|0
1642629900000|2022-01-19 22:05:00|72.81|70.01|72.82|70.02|72.87|70.07|72.76|69.96|0
1642630200000|2022-01-19 22:10:00|72.83|70.03|72.8|70|72.87|70.07|72.78|69.98|0
1642630500000|2022-01-19 22:15:00|72.82|70.02|72.78|69.98|72.89|70.09|72.78|69.98|0
1642630800000|2022-01-19 22:20:00|72.77|69.97|72.84|70.04|72.85|70.05|72.73|69.93|0
1642631100000|2022-01-19 22:25:00|72.85|70.05|72.77|69.97|72.85|70.05|72.76|69.96|0
1642631400000|2022-01-19 22:30:00|72.78|69.98|72.77|69.97|72.78|69.98|72.77|69.97|0
1642631700000|2022-01-19 22:35:00|72.78|69.98|72.81|70.01|72.84|70.04|72.77|69.97|0
1642632000000|2022-01-19 22:40:00|72.78|69.98|72.81|70.01|72.88|70.08|72.77|69.97|0
1642632300000|2022-01-19 22:45:00|72.82|70.02|72.93|70.13|72.94|70.14|72.82|70.02|0
1642632600000|2022-01-19 22:50:00|72.95|70.15|72.94|70.14|73.01|70.21|72.94|70.14|0
1642632900000|2022-01-19 22:55:00|72.95|70.15|73.16|70.36|73.21|70.41|72.9|70.1|0
1642633200000|2022-01-19 23:00:00|73.15|70.35|73.61|70.81|73.84|71.04|73.15|70.35|0
1642633500000|2022-01-19 23:05:00|73.66|70.86|73.75|70.95|73.98|71.18|73.64|70.84|0
1642633800000|2022-01-19 23:10:00|73.81|71.01|73.12|70.32|73.81|71.01|73|70.2|0
1642634100000|2022-01-19 23:15:00|73.17|70.37|72.89|70.09|73.4|70.6|72.6|69.8|0
1642634400000|2022-01-19 23:20:00|72.83|70.03|72.2|69.4|73|70.2|72.2|69.4|0
1642634700000|2022-01-19 23:25:00|72.26|69.46|72.14|69.34|72.66|69.86|71.86|69.06|0
1642635000000|2022-01-19 23:30:00|72.09|69.29|72.37|69.57|72.66|69.86|72.09|69.29|0
1642635300000|2022-01-19 23:35:00|72.26|69.46|72.54|69.74|72.54|69.74|71.8|69|0
1642635600000|2022-01-19 23:40:00|72.6|69.8|72.77|69.97|72.88|70.08|72.31|69.51|0
1642635900000|2022-01-19 23:45:00|72.82|70.02|72.37|69.57|72.82|70.02|72.25|69.45|0
1642636200000|2022-01-19 23:50:00|72.31|69.51|71.15|68.35|72.31|69.51|70.73|67.93|0
1642636500000|2022-01-19 23:55:00|71.12|68.32|70.9|68.1|71.29|68.49|70.78|67.98|0
1642636800000|2022-01-20 00:00:00|70.95|68.15|72.42|69.62|72.59|69.79|70.95|68.15|0
1642637100000|2022-01-20 00:05:00|72.36|69.56|73.56|70.76|73.68|70.88|72.36|69.56|0
1642637400000|2022-01-20 00:10:00|73.53|70.73|74.08|71.28|74.14|71.34|73.39|70.59|0
1642637700000|2022-01-20 00:15:00|73.97|71.17|73.85|71.05|74.37|71.57|73.73|70.93|0
1642638000000|2022-01-20 00:20:00|73.91|71.11|74.25|71.45|74.34|71.54|73.79|70.99|0
1642638300000|2022-01-20 00:25:00|74.31|71.51|74.31|71.51|74.43|71.63|73.9|71.1|0
1642638600000|2022-01-20 00:30:00|74.25|71.45|74.66|71.86|74.66|71.86|73.85|71.05|0
1642638900000|2022-01-20 00:35:00|74.6|71.8|73.5|70.7|74.6|71.8|73.33|70.53|0
1642639200000|2022-01-20 00:40:00|73.58|70.78|73.38|70.58|73.79|70.99|73.09|70.29|0
1642639500000|2022-01-20 00:45:00|73.44|70.64|72.98|70.18|73.47|70.67|72.98|70.18|0
1642639800000|2022-01-20 00:50:00|72.92|70.12|72.98|70.18|72.98|70.18|72.29|69.49|0
1642640100000|2022-01-20 00:55:00|73|70.2|73.61|70.81|73.67|70.87|72.92|70.12|0
1642640400000|2022-01-20 01:00:00|73.67|70.87|73.75|70.95|74.65|71.85|73.66|70.86|0
1642640700000|2022-01-20 01:05:00|73.72|70.92|73.89|71.09|74.07|71.27|73.09|70.29|0
1642641000000|2022-01-20 01:10:00|73.95|71.15|73.29|70.49|73.98|71.18|73.29|70.49|0
1642641300000|2022-01-20 01:15:00|73.2|70.4|71.89|69.09|73.2|70.4|71.72|68.92|0
1642641600000|2022-01-20 01:20:00|71.72|68.92|71.95|69.15|72.03|69.23|71.04|68.24|0
1642641900000|2022-01-20 01:25:00|71.97|69.17|72.91|70.11|72.91|70.11|71.55|68.75|0
1642642200000|2022-01-20 01:30:00|73.11|70.31|73.28|70.48|73.37|70.57|72.74|69.94|0
1642642500000|2022-01-20 01:35:00|73.25|70.45|73.37|70.57|73.66|70.86|72.88|70.08|0
1642642800000|2022-01-20 01:40:00|73.31|70.51|73.14|70.34|73.37|70.57|72.45|69.65|0
1642643100000|2022-01-20 01:45:00|73.19|70.39|73.71|70.91|74.06|71.26|73.19|70.39|0
1642643400000|2022-01-20 01:50:00|73.65|70.85|73.65|70.85|73.88|71.08|73.39|70.59|0
1642643700000|2022-01-20 01:55:00|73.71|70.91|73.53|70.73|73.94|71.14|73.42|70.62|0
1642644000000|2022-01-20 02:00:00|73.59|70.79|74.46|71.66|74.52|71.72|73.53|70.73|0
1642644300000|2022-01-20 02:05:00|74.52|71.72|74.34|71.54|74.57|71.77|74.25|71.45|0
1642644600000|2022-01-20 02:10:00|74.4|71.6|74.22|71.42|74.75|71.95|74.22|71.42|0
1642644900000|2022-01-20 02:15:00|74.28|71.48|74.63|71.83|74.86|72.06|74.19|71.39|0
1642645200000|2022-01-20 02:20:00|74.57|71.77|74.45|71.65|74.63|71.83|74.16|71.36|0
1642645500000|2022-01-20 02:25:00|74.48|71.68|74.22|71.42|74.51|71.71|74.16|71.36|0
1642645800000|2022-01-20 02:30:00|74.25|71.45|74.8|72|74.86|72.06|74.1|71.3|0
1642646100000|2022-01-20 02:35:00|74.86|72.06|74.92|72.12|75.12|72.32|74.74|71.94|0
1642646400000|2022-01-20 02:40:00|74.88|72.08|74.24|71.44|74.97|72.17|74.24|71.44|0
1642646700000|2022-01-20 02:45:00|74.27|71.47|73.98|71.18|74.33|71.53|73.7|70.9|0
1642647000000|2022-01-20 02:50:00|74.01|71.21|74.21|71.41|74.33|71.53|73.98|71.18|0
1642647300000|2022-01-20 02:55:00|74.18|71.38|74.04|71.24|74.45|71.65|73.98|71.18|0
1642647600000|2022-01-20 03:00:00|74.07|71.27|74.15|71.35|74.27|71.47|73.87|71.07|0
1642647900000|2022-01-20 03:05:00|74.18|71.38|74.09|71.29|74.3|71.5|73.92|71.12|0
1642648200000|2022-01-20 03:10:00|74.06|71.26|73.98|71.18|74.15|71.35|73.77|70.97|0
1642648500000|2022-01-20 03:15:00|74.06|71.26|75.02|72.22|75.14|72.34|73.95|71.15|0
1642648800000|2022-01-20 03:20:00|75.08|72.28|75.08|72.28|75.31|72.51|74.93|72.13|0
1642649100000|2022-01-20 03:25:00|75.05|72.25|74.79|71.99|75.31|72.51|74.73|71.93|0
1642649400000|2022-01-20 03:30:00|74.73|71.93|75.31|72.51|75.37|72.57|74.73|71.93|0
1642649700000|2022-01-20 03:35:00|75.25|72.45|75.57|72.77|75.6|72.8|75.08|72.28|0
1642650000000|2022-01-20 03:40:00|75.54|72.74|75.9|73.1|75.9|73.1|75.31|72.51|0
1642650300000|2022-01-20 03:45:00|75.95|73.15|76.19|73.39|76.43|73.63|75.95|73.15|0
1642650600000|2022-01-20 03:50:00|76.13|73.33|77.38|74.58|77.38|74.58|75.92|73.12|0
1642650900000|2022-01-20 03:55:00|77.26|74.46|77.14|74.34|77.61|74.81|76.96|74.16|0
1642651200000|2022-01-20 04:00:00|77.16|74.36|77.79|74.99|78.03|75.23|77.16|74.36|0
1642651500000|2022-01-20 04:05:00|77.76|74.96|77.49|74.69|77.76|74.96|77.37|74.57|0
1642651800000|2022-01-20 04:10:00|77.46|74.66|77.55|74.75|77.67|74.87|77.25|74.45|0
1642652100000|2022-01-20 04:15:00|77.52|74.72|77.01|74.21|77.55|74.75|76.98|74.18|0
1642652400000|2022-01-20 04:20:00|77.04|74.24|77.22|74.42|77.37|74.57|76.95|74.15|0
1642652700000|2022-01-20 04:25:00|77.25|74.45|77.13|74.33|77.43|74.63|77.07|74.27|0
1642653000000|2022-01-20 04:30:00|77.07|74.27|77.48|74.68|77.54|74.74|77.01|74.21|0
1642653300000|2022-01-20 04:35:00|77.51|74.71|77.36|74.56|77.51|74.71|77.07|74.27|0
1642653600000|2022-01-20 04:40:00|77.39|74.59|77.12|74.32|77.54|74.74|77.06|74.26|0
1642653900000|2022-01-20 04:45:00|77.15|74.35|77.3|74.5|77.42|74.62|76.94|74.14|0
1642654200000|2022-01-20 04:50:00|77.36|74.56|77.3|74.5|77.48|74.68|77.3|74.5|0
1642654500000|2022-01-20 04:55:00|77.36|74.56|77.12|74.32|77.42|74.62|77.12|74.32|0
1642654800000|2022-01-20 05:00:00|77.18|74.38|77.78|74.98|77.96|75.16|77.12|74.32|0
1642655100000|2022-01-20 05:05:00|77.84|75.04|77.48|74.68|77.86|75.06|77.42|74.62|0
1642655400000|2022-01-20 05:10:00|77.5|74.7|77.65|74.85|77.77|74.97|77.42|74.62|0
1642655700000|2022-01-20 05:15:00|77.68|74.88|77.62|74.82|78.01|75.21|77.47|74.67|0
1642656000000|2022-01-20 05:20:00|77.59|74.79|77.11|74.31|77.59|74.79|76.85|74.05|0
1642656300000|2022-01-20 05:25:00|77.05|74.25|76.28|73.48|77.05|74.25|76.28|73.48|0
1642656600000|2022-01-20 05:30:00|76.34|73.54|76.64|73.84|76.72|73.92|76.04|73.24|0
1642656900000|2022-01-20 05:35:00|76.58|73.78|76.4|73.6|76.6|73.8|76.22|73.42|0
1642657200000|2022-01-20 05:40:00|76.34|73.54|76.45|73.65|76.63|73.83|76.34|73.54|0
1642657500000|2022-01-20 05:45:00|76.4|73.6|76.28|73.48|76.69|73.89|76.22|73.42|0
1642657800000|2022-01-20 05:50:00|76.22|73.42|76.39|73.59|76.45|73.65|76.22|73.42|0
1642658100000|2022-01-20 05:55:00|76.45|73.65|76.45|73.65|76.93|74.13|76.22|73.42|0
1642658400000|2022-01-20 06:00:00|76.51|73.71|77.04|74.24|77.04|74.24|76.33|73.53|0
1642658700000|2022-01-20 06:05:00|77.01|74.21|76.8|74|77.01|74.21|76.45|73.65|0
1642659000000|2022-01-20 06:10:00|76.74|73.94|76.92|74.12|77.04|74.24|76.39|73.59|0
1642659300000|2022-01-20 06:15:00|76.86|74.06|76.92|74.12|77.1|74.3|76.62|73.82|0
1642659600000|2022-01-20 06:20:00|76.95|74.15|76.86|74.06|77.1|74.3|76.68|73.88|0
1642659900000|2022-01-20 06:25:00|76.83|74.03|77.34|74.54|77.34|74.54|76.65|73.85|0
1642660200000|2022-01-20 06:30:00|77.4|74.6|77.51|74.71|77.51|74.71|77.16|74.36|0
1642660500000|2022-01-20 06:35:00|77.69|74.89|77.81|75.01|78.05|75.25|77.63|74.83|0
1642660800000|2022-01-20 06:40:00|77.75|74.95|77.87|75.07|78.02|75.22|77.69|74.89|0
1642661100000|2022-01-20 06:45:00|77.9|75.1|78.53|75.73|78.65|75.85|77.87|75.07|0
1642661400000|2022-01-20 06:50:00|78.47|75.67|78.53|75.73|78.65|75.85|78.29|75.49|0
1642661700000|2022-01-20 06:55:00|78.59|75.79|78.89|76.09|79.14|76.34|78.53|75.73|0
1642662000000|2022-01-20 07:00:00|78.83|76.03|78.41|75.61|79.01|76.21|78.38|75.58|0
1642662300000|2022-01-20 07:05:00|78.44|75.64|78.95|76.15|78.95|76.15|78.41|75.61|0
1642662600000|2022-01-20 07:10:00|79.01|76.21|79.31|76.51|79.5|76.7|78.95|76.15|0
1642662900000|2022-01-20 07:15:00|79.13|76.33|78.77|75.97|79.19|76.39|78.46|75.66|0
1642663200000|2022-01-20 07:20:00|78.83|76.03|78.1|75.3|78.89|76.09|78.04|75.24|0
1642663500000|2022-01-20 07:25:00|78.16|75.36|77.92|75.12|78.28|75.48|77.77|74.97|0
1642663800000|2022-01-20 07:30:00|77.86|75.06|78.04|75.24|78.04|75.24|77.41|74.61|0
1642664100000|2022-01-20 07:35:00|77.98|75.18|77.18|74.38|79.83|77.03|77.18|74.38|0
1642664400000|2022-01-20 07:40:00|77.24|74.44|78.26|75.46|78.44|75.64|77.18|74.38|0
1642664700000|2022-01-20 07:45:00|78.32|75.52|77|74.2|78.32|75.52|76.94|74.14|0
1642665000000|2022-01-20 07:50:00|77.06|74.26|76.7|73.9|77.06|74.26|76.4|73.6|0
1642665300000|2022-01-20 07:55:00|76.76|73.96|76.4|73.6|77|74.2|76.34|73.54|0
1642665600000|2022-01-20 08:00:00|76.46|73.66|76.4|73.6|77.06|74.26|76.4|73.6|0
1642665900000|2022-01-20 08:05:00|76.32|73.92|77.03|74.63|77.09|74.69|75.84|73.44|0
1642666200000|2022-01-20 08:10:00|77.09|74.69|75.31|72.91|77.21|74.81|75.31|72.91|0
1642666500000|2022-01-20 08:15:00|75.25|72.85|74.72|72.32|75.72|73.32|74.72|72.32|0
1642666800000|2022-01-20 08:20:00|74.61|72.21|74.14|71.74|74.72|72.32|73.79|71.39|0
1642667100000|2022-01-20 08:25:00|74.08|71.68|75.23|72.83|76.56|74.16|72.41|70.01|0
1642667400000|2022-01-20 08:30:00|75.17|72.77|76.11|73.71|76.11|73.71|74.35|71.95|0
1642667700000|2022-01-20 08:35:00|75.99|73.59|75.58|73.18|76.17|73.77|75.55|73.15|0
1642668000000|2022-01-20 08:40:00|75.52|73.12|75.28|72.88|76.05|73.65|75.11|72.71|0
1642668300000|2022-01-20 08:45:00|75.34|72.94|74.23|71.83|75.34|72.94|74.17|71.77|0
1642668600000|2022-01-20 08:50:00|74.58|72.18|75.43|73.03|75.63|73.23|74.41|72.01|0
1642668900000|2022-01-20 08:55:00|75.4|73|75.84|73.44|75.87|73.47|75.1|72.7|0
1642669200000|2022-01-20 09:00:00|75.81|73.41|75.36|72.96|76.46|74.06|75.36|72.96|0
1642669500000|2022-01-20 09:05:00|75.34|72.94|74.46|72.06|75.34|72.94|74.34|71.94|0
1642669800000|2022-01-20 09:10:00|74.43|72.03|74.95|72.55|74.95|72.55|73.85|71.45|0
1642670100000|2022-01-20 09:15:00|74.87|72.47|74.11|71.71|75.16|72.76|73.76|71.36|0
1642670400000|2022-01-20 09:20:00|74.08|71.68|74.37|71.97|74.72|72.32|73.93|71.53|0
1642670700000|2022-01-20 09:25:00|74.51|72.11|75.15|72.75|75.45|73.05|74.22|71.82|0
1642671000000|2022-01-20 09:30:00|75.21|72.81|76.33|73.93|76.51|74.11|75.1|72.7|0
1642671300000|2022-01-20 09:35:00|76.3|73.9|76.69|74.29|76.81|74.41|76.04|73.64|0
1642671600000|2022-01-20 09:40:00|76.63|74.23|76.45|74.05|77.04|74.64|76.45|74.05|0
1642671900000|2022-01-20 09:45:00|76.51|74.11|76.97|74.57|76.97|74.57|76.15|73.75|0
1642672200000|2022-01-20 09:50:00|76.91|74.51|77.38|74.98|77.65|75.25|76.73|74.33|0
1642672500000|2022-01-20 09:55:00|77.44|75.04|77.02|74.62|77.62|75.22|76.91|74.51|0
1642672800000|2022-01-20 10:00:00|77.08|74.68|77.32|74.92|77.41|75.01|76.96|74.56|0
1642673100000|2022-01-20 10:05:00|77.2|74.8|77.2|74.8|77.32|74.92|76.55|74.15|0
1642673400000|2022-01-20 10:10:00|77.26|74.86|76.96|74.56|77.44|75.04|76.96|74.56|0
1642673700000|2022-01-20 10:15:00|76.99|74.59|77.56|75.16|77.56|75.16|76.84|74.44|0
1642674000000|2022-01-20 10:20:00|77.5|75.1|78.09|75.69|78.15|75.75|77.26|74.86|0
1642674300000|2022-01-20 10:25:00|78.03|75.63|77.85|75.45|78.09|75.69|77.49|75.09|0
1642674600000|2022-01-20 10:30:00|77.73|75.33|77.25|74.85|77.79|75.39|77.13|74.73|0
1642674900000|2022-01-20 10:35:00|77.13|74.73|77.43|75.03|77.49|75.09|76.96|74.56|0
1642675200000|2022-01-20 10:40:00|77.49|75.09|77.67|75.27|77.79|75.39|77.34|74.94|0
1642675500000|2022-01-20 10:45:00|77.64|75.24|77.73|75.33|77.85|75.45|77.61|75.21|0
1642675800000|2022-01-20 10:50:00|77.67|75.27|77.97|75.57|77.97|75.57|77.61|75.21|0
1642676100000|2022-01-20 10:55:00|77.94|75.54|77.91|75.51|78.03|75.63|77.55|75.15|0
1642676400000|2022-01-20 11:00:00|77.97|75.57|78.57|76.17|78.75|76.35|77.91|75.51|0
1642676700000|2022-01-20 11:05:00|78.75|76.35|78.81|76.41|79.02|76.62|78.69|76.29|0
1642677000000|2022-01-20 11:10:00|78.75|76.35|78.56|76.16|79.05|76.65|78.44|76.04|0
1642677300000|2022-01-20 11:15:00|78.81|76.41|79.41|77.01|79.66|77.26|78.74|76.34|0
1642677600000|2022-01-20 11:20:00|79.47|77.07|79.29|76.89|79.47|77.07|79.05|76.65|0
1642677900000|2022-01-20 11:25:00|79.23|76.83|79.13|76.73|79.59|77.19|79.1|76.7|0
1642678200000|2022-01-20 11:30:00|79.17|76.77|78.5|76.1|79.17|76.77|78.44|76.04|0
1642678500000|2022-01-20 11:35:00|78.56|76.16|78.86|76.46|78.86|76.46|78.5|76.1|0
1642678800000|2022-01-20 11:40:00|78.83|76.43|78.31|75.91|78.89|76.49|78.31|75.91|0
1642679100000|2022-01-20 11:45:00|78.37|75.97|78.22|75.82|78.37|75.97|77.65|75.25|0
1642679400000|2022-01-20 11:50:00|78.19|75.79|78.19|75.79|78.74|76.34|78.01|75.61|0
1642679700000|2022-01-20 11:55:00|78.13|75.73|78.73|76.33|78.92|76.52|78.13|75.73|0
1642680000000|2022-01-20 12:00:00|78.67|76.27|78.91|76.51|79.04|76.64|78.01|75.61|0
1642680300000|2022-01-20 12:05:00|78.94|76.54|78.73|76.33|78.97|76.57|78.25|75.85|0
1642680600000|2022-01-20 12:10:00|78.67|76.27|78.55|76.15|78.85|76.45|78.4|76|0
1642680900000|2022-01-20 12:15:00|78.61|76.21|78.12|75.72|78.61|76.21|78.06|75.66|0
1642681200000|2022-01-20 12:20:00|78.06|75.66|77.94|75.54|78.55|76.15|77.82|75.42|0
1642681500000|2022-01-20 12:25:00|77.88|75.48|77.91|75.51|78.06|75.66|77.52|75.12|0
1642681800000|2022-01-20 12:30:00|77.94|75.54|77.1|74.7|78.18|75.78|77.1|74.7|0
1642682100000|2022-01-20 12:35:00|76.98|74.58|77.01|74.61|77.28|74.88|76.81|74.41|0
1642682400000|2022-01-20 12:40:00|76.98|74.58|76.39|73.99|76.98|74.58|76.03|73.63|0
1642682700000|2022-01-20 12:45:00|76.45|74.05|76.8|74.4|77.04|74.64|76.27|73.87|0
1642683000000|2022-01-20 12:50:00|76.74|74.34|76.98|74.58|77.04|74.64|76.56|74.16|0
1642683300000|2022-01-20 12:55:00|76.92|74.52|77.22|74.82|77.4|75|76.86|74.46|0
1642683600000|2022-01-20 13:00:00|77.16|74.76|77.1|74.7|77.16|74.76|76.32|73.92|0
1642683900000|2022-01-20 13:05:00|77.04|74.64|77.09|74.69|77.15|74.75|76.68|74.28|0
1642684200000|2022-01-20 13:10:00|77.15|74.75|77.27|74.87|77.27|74.87|76.5|74.1|0
1642684500000|2022-01-20 13:15:00|77.21|74.81|76.85|74.45|77.45|75.05|76.74|74.34|0
1642684800000|2022-01-20 13:20:00|76.79|74.39|76.85|74.45|77.03|74.63|76.62|74.22|0
1642685100000|2022-01-20 13:25:00|76.79|74.39|77.39|74.99|77.45|75.05|76.56|74.16|0
1642685400000|2022-01-20 13:30:00|77.45|75.05|78.77|76.37|79.13|76.73|77.27|74.87|0
1642685700000|2022-01-20 13:35:00|78.71|76.31|77.92|75.52|78.71|76.31|77.5|75.1|0
1642686000000|2022-01-20 13:40:00|77.86|75.46|78.28|75.88|78.34|75.94|77.56|75.16|0
1642686300000|2022-01-20 13:45:00|78.34|75.94|77.95|75.55|78.34|75.94|77.59|75.19|0
1642686600000|2022-01-20 13:50:00|78.01|75.61|78.67|76.27|78.8|76.4|78.01|75.61|0
1642686900000|2022-01-20 13:55:00|78.49|76.09|77.65|75.25|78.55|76.15|77.53|75.13|0
1642687200000|2022-01-20 14:00:00|77.71|75.31|77.77|75.37|77.95|75.55|77.47|75.07|0
1642687500000|2022-01-20 14:05:00|77.71|75.31|77.53|75.13|77.89|75.49|77.23|74.83|0
1642687800000|2022-01-20 14:10:00|77.47|75.07|77.52|75.12|77.94|75.54|77.17|74.77|0
1642688100000|2022-01-20 14:15:00|77.58|75.18|77.52|75.12|77.64|75.24|77.22|74.82|0
1642688400000|2022-01-20 14:20:00|77.46|75.06|77.46|75.06|78|75.6|77.4|75|0
1642688700000|2022-01-20 14:25:00|77.4|75|77.01|74.61|77.4|75|76.57|74.17|0
1642689000000|2022-01-20 14:30:00|77.04|74.64|78.66|76.26|80.07|77.67|76.74|74.34|0
1642689300000|2022-01-20 14:35:00|78.48|76.08|78.12|75.72|78.97|76.57|77.25|74.85|0
1642689600000|2022-01-20 14:40:00|77.94|75.54|81.11|78.71|81.11|78.71|77.34|74.94|0
1642689900000|2022-01-20 14:45:00|81.02|78.62|82.76|80.36|82.89|80.49|77.71|75.31|0
1642690200000|2022-01-20 14:50:00|82.45|80.05|83.96|81.56|84.59|82.19|82.01|79.61|0
1642690500000|2022-01-20 14:55:00|84.02|81.62|85.55|83.15|86.32|83.92|83.58|81.18|0
1642690800000|2022-01-20 15:00:00|86.06|83.66|84.91|82.51|86.25|83.85|84.4|82|0
1642691100000|2022-01-20 15:05:00|84.97|82.57|85.1|82.7|86.19|83.79|83.89|81.49|0
1642691400000|2022-01-20 15:10:00|85.03|82.63|84.52|82.12|85.8|83.4|83.7|81.3|0
1642691700000|2022-01-20 15:15:00|84.65|82.25|82.75|80.35|85.35|82.95|82.69|80.29|0
1642692000000|2022-01-20 15:20:00|82.82|80.42|84.65|82.25|84.71|82.31|82.75|80.35|0
1642692300000|2022-01-20 15:25:00|84.71|82.31|85.16|82.76|85.28|82.88|83.7|81.3|0
1642692600000|2022-01-20 15:30:00|85.09|82.69|86.96|84.56|88.07|85.67|85.09|82.69|0
1642692900000|2022-01-20 15:35:00|87.02|84.62|87.31|84.91|87.87|85.47|86.7|84.3|0
1642693200000|2022-01-20 15:40:00|87.35|84.95|87.21|84.81|88.19|85.79|87.21|84.81|0
1642693500000|2022-01-20 15:45:00|87.34|84.94|88.15|85.75|89.25|86.85|87.28|84.88|0
1642693800000|2022-01-20 15:50:00|88.28|85.88|88.74|86.34|88.94|86.54|87.95|85.55|0
1642694100000|2022-01-20 15:55:00|88.67|86.27|88.24|85.84|88.67|86.27|87.68|85.28|0
1642694400000|2022-01-20 16:00:00|88.27|85.87|89.4|87|90|87.6|88.27|85.87|0
1642694700000|2022-01-20 16:05:00|89.33|86.93|88.8|86.4|89.4|87|88.54|86.14|0
1642695000000|2022-01-20 16:10:00|88.87|86.47|87.42|85.02|88.87|86.47|86.96|84.56|0
1642695300000|2022-01-20 16:15:00|87.48|85.08|87.74|85.34|88.14|85.74|86.9|84.5|0
1642695600000|2022-01-20 16:20:00|87.68|85.28|86.83|84.43|87.68|85.28|86.18|83.78|0
1642695900000|2022-01-20 16:25:00|86.63|84.23|88.07|85.67|88.2|85.8|86.57|84.17|0
1642696200000|2022-01-20 16:30:00|88.2|85.8|88.3|85.9|88.6|86.2|88|85.6|0
1642696500000|2022-01-20 16:35:00|88.43|86.03|88.26|85.86|88.59|86.19|87.61|85.21|0
1642696800000|2022-01-20 16:40:00|88.33|85.93|85.47|83.07|88.33|85.93|85.4|83|0
1642697100000|2022-01-20 16:45:00|85.4|83|86.37|83.97|86.89|84.49|85.4|83|0
1642697400000|2022-01-20 16:50:00|86.56|84.16|86.56|84.16|87.6|85.2|86.56|84.16|0
1642697700000|2022-01-20 16:55:00|86.63|84.23|86.75|84.35|87.73|85.33|86.37|83.97|0
1642698000000|2022-01-20 17:00:00|86.88|84.48|86.82|84.42|87.67|85.27|86.56|84.16|0
1642698300000|2022-01-20 17:05:00|86.85|84.45|85.91|83.51|86.88|84.48|85.78|83.38|0
1642698600000|2022-01-20 17:10:00|85.85|83.45|86.36|83.96|86.49|84.09|85.65|83.25|0
1642698900000|2022-01-20 17:15:00|86.3|83.9|85.14|82.74|86.3|83.9|85.14|82.74|0
1642699200000|2022-01-20 17:20:00|85.07|82.67|85.97|83.57|86.03|83.63|84.94|82.54|0
1642699500000|2022-01-20 17:25:00|85.91|83.51|86.68|84.28|86.68|84.28|85.13|82.73|0
1642699800000|2022-01-20 17:30:00|86.62|84.22|87.33|84.93|87.4|85|86.62|84.22|0
1642700100000|2022-01-20 17:35:00|87.27|84.87|86.81|84.41|87.46|85.06|86.35|83.95|0
1642700400000|2022-01-20 17:40:00|86.74|84.34|87.13|84.73|87.46|85.06|86.61|84.21|0
1642700700000|2022-01-20 17:45:00|87.07|84.67|86.35|83.95|87.07|84.67|86.09|83.69|0
1642701000000|2022-01-20 17:50:00|86.42|84.02|84.87|82.47|86.42|84.02|84.84|82.44|0
1642701300000|2022-01-20 17:55:00|84.81|82.41|84.74|82.34|85.13|82.73|84.23|81.83|0
1642701600000|2022-01-20 18:00:00|84.61|82.21|82.96|80.56|84.61|82.21|82.78|80.38|0
1642701900000|2022-01-20 18:05:00|82.87|80.47|82.08|79.68|82.87|80.47|81.84|79.44|0
1642702200000|2022-01-20 18:10:00|81.93|79.53|83.02|80.62|83.28|80.88|81.84|79.44|0
1642702500000|2022-01-20 18:15:00|82.96|80.56|82.33|79.93|82.96|80.56|81.21|78.81|0
1642702800000|2022-01-20 18:20:00|82.14|79.74|82.02|79.62|82.77|80.37|81.83|79.43|0
1642703100000|2022-01-20 18:25:00|81.89|79.49|79.54|77.14|82.52|80.12|79.54|77.14|0
1642703400000|2022-01-20 18:30:00|79.6|77.2|79.42|77.02|80.25|77.85|78.8|76.4|0
1642703700000|2022-01-20 18:35:00|79.51|77.11|80.37|77.97|80.43|78.03|79.14|76.74|0
1642704000000|2022-01-20 18:40:00|80.31|77.91|80.19|77.79|80.87|78.47|80.19|77.79|0
1642704300000|2022-01-20 18:45:00|80.25|77.85|79.94|77.54|80.74|78.34|79.26|76.86|0
1642704600000|2022-01-20 18:50:00|80|77.6|80.43|78.03|80.68|78.28|79.87|77.47|0
1642704900000|2022-01-20 18:55:00|80.49|78.09|78.95|76.55|80.49|78.09|78.83|76.43|0
1642705200000|2022-01-20 19:00:00|79.01|76.61|82.05|79.65|82.11|79.71|79.01|76.61|0
1642705500000|2022-01-20 19:05:00|81.92|79.52|81.67|79.27|82.11|79.71|81.48|79.08|0
1642705800000|2022-01-20 19:10:00|81.73|79.33|78.04|75.64|82.11|79.71|77.91|75.51|0
1642706100000|2022-01-20 19:15:00|77.97|75.57|78.09|75.69|78.89|76.49|77.01|74.61|0
1642706400000|2022-01-20 19:20:00|78.22|75.82|77.91|75.51|78.58|76.18|77.19|74.79|0
1642706700000|2022-01-20 19:25:00|77.97|75.57|76.71|74.31|78.09|75.69|76.71|74.31|0
1642707000000|2022-01-20 19:30:00|76.77|74.37|75.75|73.35|76.77|74.37|75.46|73.06|0
1642707300000|2022-01-20 19:35:00|76.05|73.65|77.28|74.88|77.64|75.24|74.8|72.4|0
1642707600000|2022-01-20 19:40:00|77.22|74.82|76.44|74.04|77.22|74.82|76.27|73.87|0
1642707900000|2022-01-20 19:45:00|76.5|74.1|76.8|74.4|77.22|74.82|75.56|73.16|0
1642708200000|2022-01-20 19:50:00|76.68|74.28|76.8|74.4|77.57|75.17|76.26|73.86|0
1642708500000|2022-01-20 19:55:00|76.92|74.52|76.08|73.68|77.39|74.99|75.91|73.51|0
1642708800000|2022-01-20 20:00:00|76.02|73.62|75.02|72.62|77.39|74.99|74.56|72.16|0
1642709100000|2022-01-20 20:05:00|74.96|72.56|74.47|72.07|76.14|73.74|71.64|69.24|0
1642709400000|2022-01-20 20:10:00|74.53|72.13|73.66|71.26|75.52|73.12|73.55|71.15|0
1642709700000|2022-01-20 20:15:00|73.83|71.43|74.76|72.36|74.93|72.53|73.43|71.03|0
1642710000000|2022-01-20 20:20:00|74.7|72.3|72.35|69.95|74.7|72.3|72.23|69.83|0
1642710300000|2022-01-20 20:25:00|72.52|70.12|71.73|69.33|74.42|72.02|70.7|68.3|0
1642710600000|2022-01-20 20:30:00|71.51|69.11|70.78|68.38|71.9|69.5|70.28|67.88|0
1642710900000|2022-01-20 20:35:00|70.5|68.1|68.95|66.55|70.67|68.27|67.76|65.36|0
1642711200000|2022-01-20 20:40:00|69.01|66.61|68.08|65.68|69.78|67.38|67.92|65.52|0
1642711500000|2022-01-20 20:45:00|67.97|65.57|67.92|65.52|70.56|68.16|66.14|63.74|0
1642711800000|2022-01-20 20:50:00|67.81|65.41|65.32|62.92|69.22|66.82|65.32|62.92|0
1642712100000|2022-01-20 20:55:00|65.43|63.03|67.01|64.61|68.18|65.78|63.5|61.1|0
1642712400000|2022-01-20 21:00:00|66.91|64.51|64.67|62.27|67.65|65.25|64.52|62.12|0
1642712700000|2022-01-20 21:05:00|64.78|62.38|65.08|62.68|66.23|63.83|64.78|62.38|0
1642713000000|2022-01-20 21:10:00|65.03|62.63|64.57|62.17|65.61|63.21|64.31|61.91|0
1642713300000|2022-01-20 21:15:00|64.61|61.81|65.02|62.22|65.28|62.48|64.25|61.45|0
1642713600000|2022-01-20 21:20:00|64.92|62.12|63.94|61.14|65.08|62.28|63.79|60.99|0
1642713900000|2022-01-20 21:25:00|63.97|61.17|62.37|59.57|64.69|61.89|62.37|59.57|0
1642714200000|2022-01-20 21:30:00|61.87|59.07|62.83|60.03|62.83|60.03|61.63|58.83|0
1642714500000|2022-01-20 21:35:00|62.72|59.92|61.52|58.72|62.82|60.02|61.52|58.72|0
1642714800000|2022-01-20 21:40:00|61.4|58.6|60.49|57.69|61.72|58.92|58.96|56.16|0
1642715100000|2022-01-20 21:45:00|60.44|57.64|59.95|57.15|60.83|58.03|59.85|57.05|0
1642715400000|2022-01-20 21:50:00|59.68|56.88|62.57|59.77|62.62|59.82|59.56|56.76|0
1642715700000|2022-01-20 21:55:00|62.59|59.79|62.59|59.79|63.33|60.53|62.37|59.57|0
1642716000000|2022-01-20 22:00:00|62.64|59.84|62.9|60.1|63.04|60.24|62.2|59.4|0
1642716300000|2022-01-20 22:05:00|62.91|60.11|63.13|60.33|63.13|60.33|62.8|60|0
1642716600000|2022-01-20 22:10:00|63.17|60.37|63.26|60.46|63.26|60.46|63.16|60.36|0
1642716900000|2022-01-20 22:15:00|63.32|60.52|63.54|60.74|63.55|60.75|63.32|60.52|0
1642717200000|2022-01-20 22:20:00|63.55|60.75|67.22|64.42|67.31|64.51|63.55|60.75|0
1642717500000|2022-01-20 22:25:00|67.2|64.4|67.16|64.36|67.28|64.48|67.16|64.36|0
1642717800000|2022-01-20 22:30:00|67.19|64.39|67.27|64.47|67.27|64.47|67.18|64.38|0
1642718100000|2022-01-20 22:35:00|67.24|64.44|67.07|64.27|67.24|64.44|67.07|64.27|0
1642718400000|2022-01-20 22:40:00|67.1|64.3|66.84|64.04|67.13|64.33|66.83|64.03|0
1642718700000|2022-01-20 22:45:00|66.87|64.07|66.95|64.15|67.02|64.22|66.85|64.05|0
1642719000000|2022-01-20 22:50:00|66.96|64.16|66.91|64.11|66.98|64.18|66.82|64.02|0
1642719300000|2022-01-20 22:55:00|66.9|64.1|66.78|63.98|66.91|64.11|66.7|63.9|0
1642719600000|2022-01-20 23:00:00|66.19|63.39|67.88|65.08|67.88|65.08|65.93|63.13|0
1642719900000|2022-01-20 23:05:00|68.04|65.24|66.52|63.72|68.38|65.58|66.52|63.72|0
1642720200000|2022-01-20 23:10:00|66.55|63.75|66.26|63.46|67.28|64.48|65.95|63.15|0
1642720500000|2022-01-20 23:15:00|66.31|63.51|66|63.2|66.83|64.03|64.93|62.13|0
1642720800000|2022-01-20 23:20:00|65.95|63.15|66.42|63.62|66.62|63.82|65.23|62.43|0
1642721100000|2022-01-20 23:25:00|66.47|63.67|65.13|62.33|66.68|63.88|65.13|62.33|0
1642721400000|2022-01-20 23:30:00|65.26|62.46|65.64|62.84|66.03|63.23|65.18|62.38|0
1642721700000|2022-01-20 23:35:00|65.69|62.89|67.01|64.21|67.01|64.21|65.44|62.64|0
1642722000000|2022-01-20 23:40:00|66.98|64.18|67.22|64.42|67.4|64.6|66.88|64.08|0
1642722300000|2022-01-20 23:45:00|67.24|64.44|67.56|64.76|67.92|65.12|67.24|64.44|0
1642722600000|2022-01-20 23:50:00|67.5|64.7|67.21|64.41|67.71|64.91|66.77|63.97|0
1642722900000|2022-01-20 23:55:00|67.29|64.49|67.82|65.02|67.87|65.07|66.93|64.13|0
1642723200000|2022-01-21 00:00:00|67.87|65.07|66.61|63.81|68.45|65.65|66.41|63.61|0
1642723500000|2022-01-21 00:05:00|66.77|63.97|67.08|64.28|67.45|64.65|66.1|63.3|0
1642723800000|2022-01-21 00:10:00|67.05|64.25|67.31|64.51|67.81|65.01|66.61|63.81|0
1642724100000|2022-01-21 00:15:00|67.34|64.54|67.13|64.33|67.76|64.96|66.97|64.17|0
1642724400000|2022-01-21 00:20:00|67.1|64.3|66.74|63.94|67.13|64.33|66.01|63.21|0
1642724700000|2022-01-21 00:25:00|66.71|63.91|66.87|64.07|67.44|64.64|66.35|63.55|0
1642725000000|2022-01-21 00:30:00|66.79|63.99|66.79|63.99|67.07|64.27|66.37|63.57|0
1642725300000|2022-01-21 00:35:00|66.81|64.01|66.42|63.62|66.89|64.09|66.32|63.52|0
1642725600000|2022-01-21 00:40:00|66.47|63.67|65.57|62.77|66.47|63.67|65.32|62.52|0
1642725900000|2022-01-21 00:45:00|65.52|62.72|64.83|62.03|65.99|63.19|64.83|62.03|0
1642726200000|2022-01-21 00:50:00|64.76|61.96|64.5|61.7|65.27|62.47|64.27|61.47|0
1642726500000|2022-01-21 00:55:00|64.53|61.73|64.25|61.45|64.91|62.11|64.25|61.45|0
1642726800000|2022-01-21 01:00:00|64.14|61.34|64.63|61.83|65.01|62.21|64.14|61.34|0
1642727100000|2022-01-21 01:05:00|64.6|61.8|62.51|59.71|64.6|61.8|62.39|59.59|0
1642727400000|2022-01-21 01:10:00|62.44|59.64|62.68|59.88|62.83|60.03|61.64|58.84|0
1642727700000|2022-01-21 01:15:00|62.73|59.93|62.43|59.63|63.33|60.53|62.31|59.51|0
1642728000000|2022-01-21 01:20:00|62.38|59.58|63.96|61.16|64.01|61.21|62.38|59.58|0
1642728300000|2022-01-21 01:25:00|64.04|61.24|65.49|62.69|65.62|62.82|63.99|61.19|0
1642728600000|2022-01-21 01:30:00|65.47|62.67|65.31|62.51|65.47|62.67|64.49|61.69|0
1642728900000|2022-01-21 01:35:00|65.26|62.46|63.33|60.53|65.26|62.46|63.28|60.48|0
1642729200000|2022-01-21 01:40:00|63.18|60.38|62.67|59.87|63.78|60.98|62.32|59.52|0
1642729500000|2022-01-21 01:45:00|62.72|59.92|61.53|58.73|62.72|59.92|61.48|58.68|0
1642729800000|2022-01-21 01:50:00|61.48|58.68|63.27|60.47|63.27|60.47|61.48|58.68|0
1642730100000|2022-01-21 01:55:00|63.42|60.62|63.95|61.15|64.13|61.33|62.92|60.12|0
1642730400000|2022-01-21 02:00:00|63.93|61.13|64.28|61.48|64.59|61.79|63.67|60.87|0
1642730700000|2022-01-21 02:05:00|64.43|61.63|64.84|62.04|65.15|62.35|64.33|61.53|0
1642731000000|2022-01-21 02:10:00|64.87|62.07|64.66|61.86|64.87|62.07|64.38|61.58|0
1642731300000|2022-01-21 02:15:00|64.69|61.89|63.67|60.87|64.74|61.94|63.57|60.77|0
1642731600000|2022-01-21 02:20:00|63.72|60.92|64.28|61.48|64.43|61.63|63.57|60.77|0
1642731900000|2022-01-21 02:25:00|64.23|61.43|63.94|61.14|64.28|61.48|63.77|60.97|0
1642732200000|2022-01-21 02:30:00|63.97|61.17|63.57|60.77|64.07|61.27|63.57|60.77|0
1642732500000|2022-01-21 02:35:00|63.46|60.66|63.11|60.31|63.77|60.97|62.63|59.83|0
1642732800000|2022-01-21 02:40:00|63.06|60.26|61.62|58.82|63.08|60.28|61.62|58.82|0
1642733100000|2022-01-21 02:45:00|61.67|58.87|59.72|56.92|61.81|59.01|59.33|56.53|0
1642733400000|2022-01-21 02:50:00|59.69|56.89|59.98|57.18|60.27|57.47|59.28|56.48|0
1642733700000|2022-01-21 02:55:00|59.91|57.11|61.02|58.22|61.02|58.22|59.91|57.11|0
1642734000000|2022-01-21 03:00:00|61.07|58.27|60.93|58.13|61.22|58.42|60.68|57.88|0
1642734300000|2022-01-21 03:05:00|60.97|58.17|60.65|57.85|61.22|58.42|60.49|57.69|0
1642734600000|2022-01-21 03:10:00|60.68|57.88|60.39|57.59|60.87|58.07|59.85|57.05|0
1642734900000|2022-01-21 03:15:00|60.44|57.64|60.63|57.83|61.12|58.32|60.44|57.64|0
1642735200000|2022-01-21 03:20:00|60.58|57.78|59.61|56.81|60.87|58.07|59.61|56.81|0
1642735500000|2022-01-21 03:25:00|59.66|56.86|60.19|57.39|60.41|57.61|59.66|56.86|0
1642735800000|2022-01-21 03:30:00|60.16|57.36|60.28|57.48|60.38|57.58|59.56|56.76|0
1642736100000|2022-01-21 03:35:00|60.31|57.51|59.63|56.83|60.31|57.51|59.32|56.52|0
1642736400000|2022-01-21 03:40:00|59.66|56.86|60.19|57.39|60.38|57.58|59.58|56.78|0
1642736700000|2022-01-21 03:45:00|60.04|57.24|59.85|57.05|60.23|57.43|59.7|56.9|0
1642737000000|2022-01-21 03:50:00|59.89|57.09|60.18|57.38|60.23|57.43|59.7|56.9|0
1642737300000|2022-01-21 03:55:00|60.23|57.43|60.81|58.01|60.89|58.09|59.99|57.19|0
1642737600000|2022-01-21 04:00:00|60.79|57.99|61.87|59.07|62.04|59.24|60.79|57.99|0
1642737900000|2022-01-21 04:05:00|61.94|59.14|63.19|60.39|63.19|60.39|61.94|59.14|0
1642738200000|2022-01-21 04:10:00|63.14|60.34|62.71|59.91|63.21|60.41|62.69|59.89|0
1642738500000|2022-01-21 04:15:00|62.69|59.89|62.06|59.26|62.74|59.94|61.84|59.04|0
1642738800000|2022-01-21 04:20:00|62.14|59.34|61.94|59.14|62.44|59.64|61.74|58.94|0
1642739100000|2022-01-21 04:25:00|61.96|59.16|62.34|59.54|62.38|59.58|61.49|58.69|0
1642739400000|2022-01-21 04:30:00|62.26|59.46|62.14|59.34|62.93|60.13|62.14|59.34|0
1642739700000|2022-01-21 04:35:00|62.16|59.36|62.48|59.68|62.63|59.83|62.13|59.33|0
1642740000000|2022-01-21 04:40:00|62.46|59.66|61.39|58.59|62.53|59.73|61.29|58.49|0
1642740300000|2022-01-21 04:45:00|61.44|58.64|60.94|58.14|61.61|58.81|60.7|57.9|0
1642740600000|2022-01-21 04:50:00|60.97|58.17|61.11|58.31|61.29|58.49|60.7|57.9|0
1642740900000|2022-01-21 04:55:00|61.14|58.34|61.06|58.26|61.65|58.85|61.04|58.24|0
1642741200000|2022-01-21 05:00:00|61.14|58.34|61.68|58.88|61.83|59.03|60.94|58.14|0
1642741500000|2022-01-21 05:05:00|61.63|58.83|62.02|59.22|62.07|59.27|61.09|58.29|0
1642741800000|2022-01-21 05:10:00|61.97|59.17|61.48|58.68|62.22|59.42|61.38|58.58|0
1642742100000|2022-01-21 05:15:00|61.43|58.63|61.38|58.58|61.58|58.78|60.94|58.14|0
1642742400000|2022-01-21 05:20:00|61.35|58.55|62.07|59.27|62.07|59.27|61.33|58.53|0
1642742700000|2022-01-21 05:25:00|61.9|59.1|61.23|58.43|62.17|59.37|61.23|58.43|0
1642743000000|2022-01-21 05:30:00|61.33|58.53|62.27|59.47|62.47|59.67|61.33|58.53|0
1642743300000|2022-01-21 05:35:00|62.32|59.52|62.62|59.82|62.67|59.87|62.32|59.52|0
1642743600000|2022-01-21 05:40:00|62.57|59.77|63.39|60.59|63.47|60.67|62.44|59.64|0
1642743900000|2022-01-21 05:45:00|63.37|60.57|63.67|60.87|64.08|61.28|63.37|60.57|0
1642744200000|2022-01-21 05:50:00|63.72|60.92|63.57|60.77|63.97|61.17|63.52|60.72|0
1642744500000|2022-01-21 05:55:00|63.59|60.79|63.39|60.59|63.97|61.17|62.91|60.11|0
1642744800000|2022-01-21 06:00:00|63.34|60.54|62.99|60.19|63.87|61.07|62.81|60.01|0
1642745100000|2022-01-21 06:05:00|63.06|60.26|62.96|60.16|63.11|60.31|62.66|59.86|0
1642745400000|2022-01-21 06:10:00|63.03|60.23|62.65|59.85|63.66|60.86|62.2|59.4|0
1642745700000|2022-01-21 06:15:00|62.7|59.9|62.92|60.12|63.32|60.52|62.57|59.77|0
1642746000000|2022-01-21 06:20:00|62.85|60.05|63.78|60.98|63.96|61.16|62.82|60.02|0
1642746300000|2022-01-21 06:25:00|63.85|61.05|63.5|60.7|64.11|61.31|63.3|60.5|0
1642746600000|2022-01-21 06:30:00|63.9|61.1|64.56|61.76|64.62|61.82|63.45|60.65|0
1642746900000|2022-01-21 06:35:00|64.51|61.71|64.72|61.92|64.82|62.02|64.03|61.23|0
1642747200000|2022-01-21 06:40:00|64.67|61.87|64.64|61.84|65.28|62.48|64.61|61.81|0
1642747500000|2022-01-21 06:45:00|64.66|61.86|64.36|61.56|65.38|62.58|64.36|61.56|0
1642747800000|2022-01-21 06:50:00|64.38|61.58|62.84|60.04|64.38|61.58|62.63|59.83|0
1642748100000|2022-01-21 06:55:00|62.81|60.01|63.26|60.46|63.49|60.69|62.73|59.93|0
1642748400000|2022-01-21 07:00:00|63.09|60.29|62.11|59.31|63.14|60.34|62.08|59.28|0
1642748700000|2022-01-21 07:05:00|62.13|59.33|63.97|61.17|64.1|61.3|61.83|59.03|0
1642749000000|2022-01-21 07:10:00|63.92|61.12|64.51|61.71|64.76|61.96|63.64|60.84|0
1642749300000|2022-01-21 07:15:00|64.61|61.81|64.3|61.5|64.81|62.01|64.12|61.32|0
1642749600000|2022-01-21 07:20:00|64.33|61.53|65.12|62.32|65.33|62.53|64.2|61.4|0
1642749900000|2022-01-21 07:25:00|65.07|62.27|66.08|63.28|66.16|63.36|65.07|62.27|0
1642750200000|2022-01-21 07:30:00|66.03|63.23|63.89|61.09|66.13|63.33|63.89|61.09|0
1642750500000|2022-01-21 07:35:00|63.84|61.04|63.43|60.63|64.35|61.55|63.35|60.55|0
1642750800000|2022-01-21 07:40:00|63.48|60.68|63.73|60.93|64.14|61.34|63.38|60.58|0
1642751100000|2022-01-21 07:45:00|63.79|60.99|64.19|61.39|64.3|61.5|63.33|60.53|0
1642751400000|2022-01-21 07:50:00|64.24|61.44|64.24|61.44|64.68|61.88|64.19|61.39|0
1642751700000|2022-01-21 07:55:00|64.3|61.5|64.4|61.6|64.4|61.6|63.68|60.88|0
1642752000000|2022-01-21 08:00:00|64.24|61.44|64.19|61.39|64.55|61.75|63.37|60.57|0
1642752300000|2022-01-21 08:05:00|64.04|61.64|64.3|61.9|65.13|62.73|63.99|61.59|0
1642752600000|2022-01-21 08:10:00|64.35|61.95|62.51|60.11|64.35|61.95|62.41|60.01|0
1642752900000|2022-01-21 08:15:00|62.21|59.81|61.76|59.36|62.82|60.42|61.56|59.16|0
1642753200000|2022-01-21 08:20:00|61.71|59.31|62.26|59.86|62.51|60.11|61.56|59.16|0
1642753500000|2022-01-21 08:25:00|62.21|59.81|63.42|61.02|63.52|61.12|62.06|59.66|0
1642753800000|2022-01-21 08:30:00|63.32|60.92|64.19|61.79|64.24|61.84|62.76|60.36|0
1642754100000|2022-01-21 08:35:00|63.98|61.58|63.22|60.82|64.55|62.15|63.06|60.66|0
1642754400000|2022-01-21 08:40:00|63.32|60.92|62.91|60.51|63.62|61.22|62.81|60.41|0
1642754700000|2022-01-21 08:45:00|62.96|60.56|62.66|60.26|63.09|60.69|61.65|59.25|0
1642755000000|2022-01-21 08:50:00|62.61|60.21|63.9|61.5|63.98|61.58|62.35|59.95|0
1642755300000|2022-01-21 08:55:00|63.98|61.58|64.18|61.78|64.34|61.94|63.62|61.22|0
1642755600000|2022-01-21 09:00:00|64.13|61.73|63.67|61.27|64.34|61.94|63.21|60.81|0
1642755900000|2022-01-21 09:05:00|63.77|61.37|62.95|60.55|64.33|61.93|62.75|60.35|0
1642756200000|2022-01-21 09:10:00|62.9|60.5|61.94|59.54|62.95|60.55|61.74|59.34|0
1642756500000|2022-01-21 09:15:00|61.89|59.49|62.07|59.67|62.22|59.82|61.69|59.29|0
1642756800000|2022-01-21 09:20:00|62.24|59.84|62.97|60.57|63.21|60.81|62.09|59.69|0
1642757100000|2022-01-21 09:25:00|62.95|60.55|63.77|61.37|63.77|61.37|62.95|60.55|0
1642757400000|2022-01-21 09:30:00|63.79|61.39|63.92|61.52|64.2|61.8|63.56|61.16|0
1642757700000|2022-01-21 09:35:00|63.89|61.49|63.51|61.11|64.17|61.77|63.2|60.8|0
1642758000000|2022-01-21 09:40:00|63.48|61.08|63.92|61.52|64.3|61.9|63.25|60.85|0
1642758300000|2022-01-21 09:45:00|63.94|61.54|64.33|61.93|64.33|61.93|63.91|61.51|0
1642758600000|2022-01-21 09:50:00|64.3|61.9|65|62.6|65.26|62.86|64.2|61.8|0
1642758900000|2022-01-21 09:55:00|65.02|62.62|64.94|62.54|65.26|62.86|64.89|62.49|0
1642759200000|2022-01-21 10:00:00|64.92|62.52|64.32|61.92|65.05|62.65|64.17|61.77|0
1642759500000|2022-01-21 10:05:00|64.35|61.95|64.24|61.84|64.99|62.59|64.24|61.84|0
1642759800000|2022-01-21 10:10:00|64.22|61.82|64.01|61.61|64.53|62.13|63.91|61.51|0
1642760100000|2022-01-21 10:15:00|64.11|61.71|65.56|63.16|65.77|63.37|64.06|61.66|0
1642760400000|2022-01-21 10:20:00|65.51|63.11|66.49|64.09|67.21|64.81|64.01|61.61|0
1642760700000|2022-01-21 10:25:00|66.55|64.15|66.55|64.15|66.76|64.36|66.28|63.88|0
1642761000000|2022-01-21 10:30:00|66.52|64.12|64.75|62.35|66.85|64.45|64.75|62.35|0
1642761300000|2022-01-21 10:35:00|64.83|62.43|65.19|62.79|65.87|63.47|64.83|62.43|0
1642761600000|2022-01-21 10:40:00|65.25|62.85|65.56|63.16|65.61|63.21|65.09|62.69|0
1642761900000|2022-01-21 10:45:00|65.61|63.21|65.09|62.69|65.61|63.21|64.78|62.38|0
1642762200000|2022-01-21 10:50:00|65.19|62.79|64.72|62.32|65.4|63|64.72|62.32|0
1642762500000|2022-01-21 10:55:00|64.7|62.3|65.35|62.95|65.42|63.02|64.46|62.06|0
1642762800000|2022-01-21 11:00:00|65.29|62.89|64.69|62.29|65.29|62.89|64.46|62.06|0
1642763100000|2022-01-21 11:05:00|64.67|62.27|62.82|60.42|64.77|62.37|62.52|60.12|0
1642763400000|2022-01-21 11:10:00|62.95|60.55|62.67|60.27|63.31|60.91|62.47|60.07|0
1642763700000|2022-01-21 11:15:00|62.72|60.32|61.54|59.14|62.77|60.37|61.14|58.74|0
1642764000000|2022-01-21 11:20:00|61.52|59.12|60.69|58.29|61.89|59.49|60.67|58.27|0
1642764300000|2022-01-21 11:25:00|60.72|58.32|62.69|60.29|62.92|60.52|59.72|57.32|0
1642764600000|2022-01-21 11:30:00|62.72|60.32|62.07|59.67|62.72|60.32|61.82|59.42|0
1642764900000|2022-01-21 11:35:00|62.04|59.64|63.6|61.2|63.83|61.43|62.04|59.64|0
1642765200000|2022-01-21 11:40:00|63.65|61.25|63.07|60.67|63.65|61.25|62.59|60.19|0
1642765500000|2022-01-21 11:45:00|62.99|60.59|62.39|59.99|63.12|60.72|61.89|59.49|0
1642765800000|2022-01-21 11:50:00|62.31|59.91|62.56|60.16|62.67|60.27|61.96|59.56|0
1642766100000|2022-01-21 11:55:00|62.46|60.06|63.68|61.28|63.93|61.53|62.46|60.06|0
1642766400000|2022-01-21 12:00:00|63.73|61.33|62.36|59.96|63.78|61.38|62.26|59.86|0
1642766700000|2022-01-21 12:05:00|62.31|59.91|61.36|58.96|62.56|60.16|61.07|58.67|0
1642767000000|2022-01-21 12:10:00|61.34|58.94|61.39|58.99|61.51|59.11|60.48|58.08|0
1642767300000|2022-01-21 12:15:00|61.31|58.91|62.36|59.96|62.71|60.31|61.31|58.91|0
1642767600000|2022-01-21 12:20:00|62.38|59.98|62.56|60.16|63.01|60.61|62.36|59.96|0
1642767900000|2022-01-21 12:25:00|62.71|60.31|62.01|59.61|62.71|60.31|61.86|59.46|0
1642768200000|2022-01-21 12:30:00|61.96|59.56|60.31|57.91|62.15|59.75|59.92|57.52|0
1642768500000|2022-01-21 12:35:00|60.26|57.86|61.71|59.31|62.25|59.85|60.11|57.71|0
1642768800000|2022-01-21 12:40:00|61.66|59.26|60.72|58.32|61.66|59.26|60.57|58.17|0
1642769100000|2022-01-21 12:45:00|60.69|58.29|60.66|58.26|61.23|58.83|60.42|58.02|0
1642769400000|2022-01-21 12:50:00|60.71|58.31|60.15|57.75|61.21|58.81|60.07|57.67|0
1642769700000|2022-01-21 12:55:00|60.12|57.72|60.71|58.31|60.76|58.36|59.63|57.23|0
1642770000000|2022-01-21 13:00:00|60.76|58.36|60.07|57.67|60.81|58.41|59.93|57.53|0
1642770300000|2022-01-21 13:05:00|60.12|57.72|60.91|58.51|60.91|58.51|60.12|57.72|0
1642770600000|2022-01-21 13:10:00|60.96|58.56|60.46|58.06|61.06|58.66|59.83|57.43|0
1642770900000|2022-01-21 13:15:00|60.41|58.01|61.05|58.65|61.05|58.65|59.68|57.28|0
1642771200000|2022-01-21 13:20:00|61.1|58.7|61.5|59.1|61.8|59.4|60.98|58.58|0
1642771500000|2022-01-21 13:25:00|61.55|59.15|61.27|58.87|61.75|59.35|61.25|58.85|0
1642771800000|2022-01-21 13:30:00|61.3|58.9|60.31|57.91|61.45|59.05|60.31|57.91|0
1642772100000|2022-01-21 13:35:00|60.24|57.84|61.94|59.54|61.94|59.54|60.24|57.84|0
1642772400000|2022-01-21 13:40:00|61.74|59.34|61.59|59.19|62.04|59.64|61.05|58.65|0
1642772700000|2022-01-21 13:45:00|61.49|59.09|61.14|58.74|61.62|59.22|61.1|58.7|0
1642773000000|2022-01-21 13:50:00|61.29|58.89|61|58.6|61.64|59.24|60.9|58.5|0
1642773300000|2022-01-21 13:55:00|61.02|58.62|61.09|58.69|61.24|58.84|60.7|58.3|0
1642773600000|2022-01-21 14:00:00|61.14|58.74|60.8|58.4|61.69|59.29|60.8|58.4|0
1642773900000|2022-01-21 14:05:00|60.75|58.35|59.16|56.76|60.75|58.35|58.94|56.54|0
1642774200000|2022-01-21 14:10:00|59.08|56.68|59.67|57.27|59.71|57.31|58.84|56.44|0
1642774500000|2022-01-21 14:15:00|59.71|57.31|59.37|56.97|60.01|57.61|59.08|56.68|0
1642774800000|2022-01-21 14:20:00|59.42|57.02|60.45|58.05|60.45|58.05|59.13|56.73|0
1642775100000|2022-01-21 14:25:00|60.64|58.24|62.91|60.51|62.94|60.54|60.59|58.19|0
1642775400000|2022-01-21 14:30:00|62.99|60.59|63.77|61.37|65.25|62.85|61.73|59.33|0
1642775700000|2022-01-21 14:35:00|63.51|61.11|61.36|58.96|63.92|61.52|60.99|58.59|0
1642776000000|2022-01-21 14:40:00|61.14|58.74|58.4|56|61.38|58.98|58.3|55.9|0
1642776300000|2022-01-21 14:45:00|58.44|56.04|60.98|58.58|62.19|59.79|58.08|55.68|0
1642776600000|2022-01-21 14:50:00|60.64|58.24|58.65|56.25|61.58|59.18|57.19|54.79|0
1642776900000|2022-01-21 14:55:00|58.32|55.92|58.61|56.21|59.19|56.79|57.55|55.15|0
1642777200000|2022-01-21 15:00:00|58.27|55.87|59.45|57.05|60.03|57.63|55.68|53.28|0
1642777500000|2022-01-21 15:05:00|59.5|57.1|60.29|57.89|61.65|59.25|59.4|57|0
1642777800000|2022-01-21 15:10:00|59.98|57.58|55.85|53.45|59.98|57.58|55.34|52.94|0
1642778100000|2022-01-21 15:15:00|55.76|53.36|55.71|53.31|56.93|54.53|55.5|53.1|0
1642778400000|2022-01-21 15:20:00|55.67|53.27|58.51|56.11|59.04|56.64|52.39|49.99|0
1642778700000|2022-01-21 15:25:00|58.37|55.97|58.21|55.81|61.61|59.21|58.21|55.81|0
1642779000000|2022-01-21 15:30:00|58.45|56.05|63.02|60.62|63.42|61.02|57.69|55.29|0
1642779300000|2022-01-21 15:35:00|62.97|60.57|58.99|56.59|64.75|62.35|58.89|56.49|0
1642779600000|2022-01-21 15:40:00|58.7|56.3|60.62|58.22|60.62|58.22|57.5|55.1|0
1642779900000|2022-01-21 15:45:00|60.57|58.17|62.31|59.91|62.41|60.01|59.17|56.77|0
1642780200000|2022-01-21 15:50:00|62.89|60.49|65.56|63.16|65.61|63.21|62.82|60.42|0
1642780500000|2022-01-21 15:55:00|65.3|62.9|62.28|59.88|65.3|62.9|61.02|58.62|0
1642780800000|2022-01-21 16:00:00|62.53|60.13|61.42|59.02|62.53|60.13|60.57|58.17|0
1642781100000|2022-01-21 16:05:00|61.57|59.17|64.17|61.77|64.64|62.24|61.37|58.97|0
1642781400000|2022-01-21 16:10:00|64.22|61.82|62.07|59.67|64.27|61.87|61.72|59.32|0
1642781700000|2022-01-21 16:15:00|62.32|59.92|64.01|61.61|64.42|62.02|60.93|58.53|0
1642782000000|2022-01-21 16:20:00|63.96|61.56|66.2|63.8|67.05|64.65|63.34|60.94|0
1642782300000|2022-01-21 16:25:00|66.15|63.75|65|62.6|66.36|63.96|63.65|61.25|0
1642782600000|2022-01-21 16:30:00|64.74|62.34|63.65|61.25|64.74|62.34|62.07|59.67|0
1642782900000|2022-01-21 16:35:00|63.8|61.4|60.07|57.67|64.06|61.66|59.87|57.47|0
1642783200000|2022-01-21 16:40:00|60.12|57.72|59.92|57.52|60.56|58.16|59.48|57.08|0
1642783500000|2022-01-21 16:45:00|60.22|57.82|60.42|58.02|60.46|58.06|56.98|54.58|0
1642783800000|2022-01-21 16:50:00|60.27|57.87|59|56.6|60.91|58.51|58.66|56.26|0
1642784100000|2022-01-21 16:55:00|58.86|56.46|60.37|57.97|60.66|58.26|58.86|56.46|0
1642784400000|2022-01-21 17:00:00|60.42|58.02|60.09|57.69|61.06|58.66|59.34|56.94|0
1642784700000|2022-01-21 17:05:00|59.92|57.52|59.87|57.47|61.35|58.95|59.63|57.23|0
1642785000000|2022-01-21 17:10:00|59.92|57.52|58.95|56.55|60.12|57.72|57.94|55.54|0
1642785300000|2022-01-21 17:15:00|58.85|56.45|58.18|55.78|59.58|57.18|57.61|55.21|0
1642785600000|2022-01-21 17:20:00|57.99|55.59|59.02|56.62|59.02|56.62|56.48|54.08|0
1642785900000|2022-01-21 17:25:00|58.98|56.58|58.68|56.28|60.05|57.65|58.44|56.04|0
1642786200000|2022-01-21 17:30:00|58.64|56.24|58.83|56.43|59.07|56.67|57.82|55.42|0
1642786500000|2022-01-21 17:35:00|59.21|56.81|58.11|55.71|60.04|57.64|56.87|54.47|0
1642786800000|2022-01-21 17:40:00|58.06|55.66|57.63|55.23|59.07|56.67|57.49|55.09|0
1642787100000|2022-01-21 17:45:00|57.49|55.09|56.36|53.96|58.83|56.43|56.26|53.86|0
1642787400000|2022-01-21 17:50:00|56.43|54.03|56.64|54.24|57.25|54.85|56.08|53.68|0
1642787700000|2022-01-21 17:55:00|56.45|54.05|57.2|54.8|57.77|55.37|55.89|53.49|0
1642788000000|2022-01-21 18:00:00|57.08|54.68|56.82|54.42|58.25|55.85|56.45|54.05|0
1642788300000|2022-01-21 18:05:00|56.92|54.52|56.96|54.56|57.67|55.27|56.59|54.19|0
1642788600000|2022-01-21 18:10:00|57.2|54.8|59.35|56.95|59.79|57.39|57.08|54.68|0
1642788900000|2022-01-21 18:15:00|59.16|56.76|57.15|54.75|59.3|56.9|56.72|54.32|0
1642789200000|2022-01-21 18:20:00|57.1|54.7|56.4|54|57.1|54.7|54.55|52.15|0
1642789500000|2022-01-21 18:25:00|56.37|53.97|56.91|54.51|57.52|55.12|55.98|53.58|0
1642789800000|2022-01-21 18:30:00|56.82|54.42|57.8|55.4|58.47|56.07|56.49|54.09|0
1642790100000|2022-01-21 18:35:00|57.76|55.36|58.66|56.26|59.75|57.35|57.14|54.74|0
1642790400000|2022-01-21 18:40:00|58.76|56.36|59.24|56.84|60.01|57.61|58.49|56.09|0
1642790700000|2022-01-21 18:45:00|59.26|56.86|59.46|57.06|59.55|57.15|57.71|55.31|0
1642791000000|2022-01-21 18:50:00|59.22|56.82|59.6|57.2|60.73|58.33|58.83|56.43|0
1642791300000|2022-01-21 18:55:00|59.56|57.16|57.69|55.29|59.75|57.35|56.99|54.59|0
1642791600000|2022-01-21 19:00:00|57.64|55.24|58.4|56|58.64|56.24|57.41|55.01|0
1642791900000|2022-01-21 19:05:00|58.31|55.91|57.92|55.52|59.7|57.3|57.92|55.52|0
1642792200000|2022-01-21 19:10:00|58.04|55.64|58.16|55.76|58.97|56.57|57.71|55.31|0
1642792500000|2022-01-21 19:15:00|58.09|55.69|57.97|55.57|59.07|56.67|57.88|55.48|0
1642792800000|2022-01-21 19:20:00|58.11|55.71|59.11|56.71|59.21|56.81|57.26|54.86|0
1642793100000|2022-01-21 19:25:00|59.02|56.62|56|53.6|59.02|56.62|55.82|53.42|0
1642793400000|2022-01-21 19:30:00|55.96|53.56|56.09|53.69|56.47|54.07|55.45|53.05|0
1642793700000|2022-01-21 19:35:00|56.07|53.67|57.07|54.67|57.3|54.9|55.31|52.91|0
1642794000000|2022-01-21 19:40:00|57.02|54.62|56.42|54.02|57.78|55.38|56.23|53.83|0
1642794300000|2022-01-21 19:45:00|56.37|53.97|56.93|54.53|57.21|54.81|56.32|53.92|0
1642794600000|2022-01-21 19:50:00|56.88|54.48|55.54|53.14|56.88|54.48|55.26|52.86|0
1642794900000|2022-01-21 19:55:00|55.49|53.09|53.41|51.01|55.77|53.37|53.41|51.01|0
1642795200000|2022-01-21 20:00:00|53.59|51.19|53.14|50.74|54.4|52|51.35|48.95|0
1642795500000|2022-01-21 20:05:00|53.19|50.79|53|50.6|53.49|51.09|52.48|50.08|0
1642795800000|2022-01-21 20:10:00|52.96|50.56|53.13|50.73|53.26|50.86|51.95|49.55|0
1642796100000|2022-01-21 20:15:00|53|50.6|54.2|51.8|55.28|52.88|52.14|49.74|0
1642796400000|2022-01-21 20:20:00|54.17|51.77|53.17|50.77|54.17|51.77|52.38|49.98|0
1642796700000|2022-01-21 20:25:00|53.13|50.73|52.16|49.76|53.31|50.91|51.21|48.81|0
1642797000000|2022-01-21 20:30:00|52.03|49.63|52.95|50.55|54.02|51.62|51.94|49.54|0
1642797300000|2022-01-21 20:35:00|52.91|50.51|54.37|51.97|54.42|52.02|52.91|50.51|0
1642797600000|2022-01-21 20:40:00|54.28|51.88|54.87|52.47|56.8|54.4|54.28|51.88|0
1642797900000|2022-01-21 20:45:00|54.64|52.24|55.09|52.69|55.6|53.2|53.7|51.3|0
1642798200000|2022-01-21 20:50:00|54.96|52.56|51.94|49.54|54.96|52.56|51.77|49.37|0
1642798500000|2022-01-21 20:55:00|52.29|49.89|52.45|50.05|55.12|52.72|52.03|49.63|0
1642798800000|2022-01-21 21:00:00|52.67|50.27|52.63|50.23|53.16|50.76|51.89|49.49|0
1642799100000|2022-01-21 21:05:00|52.67|50.27|51.8|49.4|52.93|50.53|51.72|49.32|0
1642799400000|2022-01-21 21:10:00|51.89|49.49|51.93|49.53|52.19|49.79|51.37|48.97|0
1643011500000|2022-01-24 08:05:00|56.23|53.83|56.48|54.08|56.5|54.1|55.58|53.18|0
1643011800000|2022-01-24 08:10:00|56.36|53.96|57.31|54.91|57.45|55.05|56.29|53.89|0
1643012100000|2022-01-24 08:15:00|57.13|54.73|57.88|55.48|58.28|55.88|57.13|54.73|0
1643012400000|2022-01-24 08:20:00|57.83|55.43|57.78|55.38|58.3|55.9|57.73|55.33|0
1643012700000|2022-01-24 08:25:00|57.73|55.33|57.83|55.43|58.02|55.62|57.17|54.77|0
1643013000000|2022-01-24 08:30:00|57.92|55.52|57.12|54.72|58.06|55.66|57.08|54.68|0
1643013300000|2022-01-24 08:35:00|57.1|54.7|57.26|54.86|57.38|54.98|56.75|54.35|0
1643013600000|2022-01-24 08:40:00|57.22|54.82|56.22|53.82|57.5|55.1|56.22|53.82|0
1643013900000|2022-01-24 08:45:00|56.29|53.89|56.7|54.3|57.35|54.95|56.1|53.7|0
1643014200000|2022-01-24 08:50:00|56.61|54.21|55.6|53.2|56.7|54.3|55.55|53.15|0
1643014500000|2022-01-24 08:55:00|55.5|53.1|54.78|52.38|55.69|53.29|54.64|52.24|0
1643014800000|2022-01-24 09:00:00|54.71|52.31|55.09|52.69|55.09|52.69|54.53|52.13|0
1643015100000|2022-01-24 09:05:00|55.05|52.65|55.14|52.74|55.61|53.21|54.5|52.1|0
1643015400000|2022-01-24 09:10:00|55|52.6|54.77|52.37|55.16|52.76|54.46|52.06|0
1643015700000|2022-01-24 09:15:00|54.82|52.42|54.01|51.61|54.82|52.42|53.92|51.52|0
1643016000000|2022-01-24 09:20:00|54.05|51.65|53.43|51.03|54.07|51.67|53.21|50.81|0
1643016300000|2022-01-24 09:25:00|53.52|51.12|55.37|52.97|57.01|54.61|52.95|50.55|0
1643016600000|2022-01-24 09:30:00|55.28|52.88|55.32|52.92|55.73|53.33|55.21|52.81|0
1643016900000|2022-01-24 09:35:00|55.37|52.97|55.19|52.79|55.87|53.47|55.14|52.74|0
1643017200000|2022-01-24 09:40:00|55.16|52.76|55.19|52.79|55.64|53.24|54.87|52.47|0
1643017500000|2022-01-24 09:45:00|55.14|52.74|55.09|52.69|55.14|52.74|54.33|51.93|0
1643017800000|2022-01-24 09:50:00|55.14|52.74|55.23|52.83|55.91|53.51|55.05|52.65|0
1643018100000|2022-01-24 09:55:00|55.32|52.92|55.18|52.78|55.59|53.19|54.89|52.49|0
1643018400000|2022-01-24 10:00:00|55.16|52.76|54.15|51.75|55.18|52.78|53.97|51.57|0
1643018700000|2022-01-24 10:05:00|54.28|51.88|53.06|50.66|54.53|52.13|53.02|50.62|0
1643019000000|2022-01-24 10:10:00|53.02|50.62|52.3|49.9|53.04|50.64|52|49.6|0
1643019300000|2022-01-24 10:15:00|52.26|49.86|52.37|49.97|54.67|52.27|50.88|48.48|0
1643019600000|2022-01-24 10:20:00|52.31|49.91|50.87|48.47|52.92|50.52|50.85|48.45|0
1643019900000|2022-01-24 10:25:00|50.89|48.49|50.72|48.32|51.53|49.13|50.6|48.2|0
1643020200000|2022-01-24 10:30:00|50.68|48.28|51.23|48.83|51.79|49.39|50.2|47.8|0
1643020500000|2022-01-24 10:35:00|51.28|48.88|50.98|48.58|51.49|49.09|50.81|48.41|0
1643020800000|2022-01-24 10:40:00|50.93|48.53|49.55|47.15|51.23|48.83|48.99|46.59|0
1643021100000|2022-01-24 10:45:00|49.59|47.19|49.71|47.31|50.47|48.07|49.21|46.81|0
1643021400000|2022-01-24 10:50:00|49.84|47.44|50.09|47.69|50.17|47.77|49.32|46.92|0
1643021700000|2022-01-24 10:55:00|50|47.6|51.31|48.91|54.05|51.65|49.92|47.52|0
1643022000000|2022-01-24 11:00:00|51.35|48.95|51.35|48.95|51.87|49.47|50.97|48.57|0
1643022300000|2022-01-24 11:05:00|51.33|48.93|52.69|50.29|52.69|50.29|51.31|48.91|0
1643022600000|2022-01-24 11:10:00|52.64|50.24|53.12|50.72|53.12|50.72|52.64|50.24|0
1643022900000|2022-01-24 11:15:00|53.08|50.68|51.39|48.99|53.43|51.03|51.35|48.95|0
1643023200000|2022-01-24 11:20:00|51.44|49.04|52.17|49.77|52.21|49.81|51.24|48.84|0
1643023500000|2022-01-24 11:25:00|52.21|49.81|51.22|48.82|52.55|50.15|51.01|48.61|0
1643023800000|2022-01-24 11:30:00|51.14|48.74|51.26|48.86|51.43|49.03|51.01|48.61|0
1643024100000|2022-01-24 11:35:00|51.22|48.82|52.12|49.72|52.25|49.85|50.92|48.52|0
1643024400000|2022-01-24 11:40:00|52.16|49.76|52.12|49.72|52.77|50.37|51.99|49.59|0
1643024700000|2022-01-24 11:45:00|52.16|49.76|53.07|50.67|53.31|50.91|52.12|49.72|0
1643025000000|2022-01-24 11:50:00|53.09|50.69|51.82|49.42|54.24|51.84|51.4|49|0
1643025300000|2022-01-24 11:55:00|51.8|49.4|52.16|49.76|52.21|49.81|51.65|49.25|0
1643025600000|2022-01-24 12:00:00|52.34|49.94|50.68|48.28|52.62|50.22|50.68|48.28|0
1643025900000|2022-01-24 12:05:00|50.75|48.35|50.66|48.26|51.52|49.12|49.57|47.17|0
1643026200000|2022-01-24 12:10:00|50.74|48.34|50.61|48.21|51.08|48.68|50.27|47.87|0
1643026500000|2022-01-24 12:15:00|50.65|48.25|50.72|48.32|51.36|48.96|50.44|48.04|0
1643026800000|2022-01-24 12:20:00|50.7|48.3|50.53|48.13|50.7|48.3|49.75|47.35|0
1643027100000|2022-01-24 12:25:00|50.57|48.17|50.63|48.23|51.16|48.76|50.46|48.06|0
1643027400000|2022-01-24 12:30:00|50.57|48.17|49.68|47.28|51.25|48.85|49.68|47.28|0
1643027700000|2022-01-24 12:35:00|49.73|47.33|49.72|47.32|50.31|47.91|49.56|47.16|0
1643028000000|2022-01-24 12:40:00|49.77|47.37|48.85|46.45|49.81|47.41|48.85|46.45|0
1643028300000|2022-01-24 12:45:00|48.89|46.49|49.22|46.82|49.81|47.41|48.89|46.49|0
1643028600000|2022-01-24 12:50:00|49.26|46.86|49.16|46.76|49.31|46.91|48.65|46.25|0
1643028900000|2022-01-24 12:55:00|49.3|46.9|48.97|46.57|49.68|47.28|48.97|46.57|0
1643029200000|2022-01-24 13:00:00|48.93|46.53|49.3|46.9|49.42|47.02|46.49|44.09|0
1643029500000|2022-01-24 13:05:00|49.38|46.98|50.25|47.85|50.25|47.85|49.26|46.86|0
1643029800000|2022-01-24 13:10:00|50.13|47.73|49.71|47.31|50.21|47.81|49.21|46.81|0
1643030100000|2022-01-24 13:15:00|49.67|47.27|48.72|46.32|50.08|47.68|48.64|46.24|0
1643030400000|2022-01-24 13:20:00|48.8|46.4|47.63|45.23|48.88|46.48|47.55|45.15|0
1643030700000|2022-01-24 13:25:00|47.55|45.15|48.98|46.58|49.51|47.11|47.19|44.79|0
1643031000000|2022-01-24 13:30:00|48.94|46.54|48.37|45.97|48.96|46.56|48.17|45.77|0
1643031300000|2022-01-24 13:35:00|48.53|46.13|47.77|45.37|48.53|46.13|46.97|44.57|0
1643031600000|2022-01-24 13:40:00|47.97|45.57|48.61|46.21|49.02|46.62|47.41|45.01|0
1643031900000|2022-01-24 13:45:00|48.57|46.17|48.9|46.5|49.39|46.99|48.37|45.97|0
1643032200000|2022-01-24 13:50:00|48.73|46.33|48.41|46.01|49.39|46.99|48.41|46.01|0
1643032500000|2022-01-24 13:55:00|48.49|46.09|46.82|44.42|48.65|46.25|46.74|44.34|0
1643032800000|2022-01-24 14:00:00|46.35|43.95|45.67|43.27|47.65|45.25|43.95|41.55|0
1643033100000|2022-01-24 14:05:00|45.75|43.35|44.48|42.08|45.79|43.39|42.94|40.54|0
1643033400000|2022-01-24 14:10:00|44.44|42.04|46.24|43.84|46.31|43.91|44.29|41.89|0
1643033700000|2022-01-24 14:15:00|46.25|43.85|46.75|44.35|47.62|45.22|46.16|43.76|0
1643034000000|2022-01-24 14:20:00|46.73|44.33|46.48|44.08|46.79|44.39|45.94|43.54|0
1643034300000|2022-01-24 14:25:00|46.52|44.12|47.82|45.42|47.96|45.56|46.13|43.73|0
1643034600000|2022-01-24 14:30:00|47.7|45.3|48.06|45.66|48.66|46.26|46.02|43.62|0
1643034900000|2022-01-24 14:35:00|47.62|45.22|47.53|45.13|49.99|47.59|45.47|43.07|0
1643035200000|2022-01-24 14:40:00|47.65|45.25|45.14|40.82|48.61|46.21|44.91|40.59|0
1643035500000|2022-01-24 14:45:00|44.71|40.39|43.58|41.18|45.08|42.68|43.17|39.74|0
1643035800000|2022-01-24 14:50:00|43.61|41.21|41.63|39.23|43.61|41.21|41.43|39.03|0
1643036100000|2022-01-24 14:55:00|41.52|39.12|43.12|40.72|45.31|42.91|41.31|38.91|0
1643036400000|2022-01-24 15:00:00|42.9|40.5|42.41|40.01|47.08|44.68|42.23|39.83|0
1643036700000|2022-01-24 15:05:00|42.37|39.97|41.59|37.27|43.37|40.73|40.53|37.14|0
1643037000000|2022-01-24 15:10:00|41.42|37.1|44.05|40.69|44.12|41.48|36.55|34.15|0
1643037300000|2022-01-24 15:15:00|44.16|40.8|41.58|38.22|44.45|41.09|41.58|38.22|0
1643037600000|2022-01-24 15:20:00|41.53|38.17|43.39|40.03|43.79|40.43|39.97|36.61|0
1643037900000|2022-01-24 15:25:00|43.35|39.99|43.39|40.03|45.07|41.71|43.13|39.77|0
1643038200000|2022-01-24 15:30:00|43.44|40.08|42.64|39.28|48.11|44.75|42.31|38.95|0
1643038500000|2022-01-24 15:35:00|42.39|39.03|44.68|41.32|45.78|42.42|41.6|38.24|0
1643038800000|2022-01-24 15:40:00|44.5|41.14|44.14|40.78|44.61|41.25|43.16|39.8|0
1643039100000|2022-01-24 15:45:00|44.01|40.65|40.62|37.26|44.16|40.8|39.89|36.53|0
1643039400000|2022-01-24 15:50:00|40.57|37.21|40.5|37.14|45.61|42.25|38.93|35.57|0
1643039700000|2022-01-24 15:55:00|40.46|37.1|38.46|35.1|40.57|37.21|38.27|34.91|0
1643040000000|2022-01-24 16:00:00|38.73|35.37|37.57|35.17|38.73|36.02|36.97|34.57|0
1643040300000|2022-01-24 16:05:00|37.52|35.12|36.65|34.25|37.52|35.12|36.35|33.95|0
1643040600000|2022-01-24 16:10:00|36.68|34.28|36.51|34.11|37.23|34.83|34.62|32.22|0
1643040900000|2022-01-24 16:15:00|36.34|33.94|37.12|34.72|37.41|35.01|36.03|33.63|0
1643041200000|2022-01-24 16:20:00|37.13|34.73|36.97|34.57|38.61|36.21|36.84|34.44|0
1643041500000|2022-01-24 16:25:00|37.26|34.86|37.93|35.53|37.93|35.53|36.52|34.12|0
1643041800000|2022-01-24 16:30:00|37.96|35.56|37.26|34.86|38.32|35.92|36.83|34.43|0
1643042100000|2022-01-24 16:35:00|37.3|34.9|36.91|34.51|37.58|35.18|35.25|32.85|0
1643042400000|2022-01-24 16:40:00|37.01|34.61|35.92|32.56|37.01|34.61|34.95|32.26|0
1643042700000|2022-01-24 16:45:00|35.97|32.61|35.03|31.67|37.87|34.51|35.02|31.66|0
1643043000000|2022-01-24 16:50:00|34.79|31.43|37.63|34.27|37.67|34.31|34.79|31.43|0
1643043300000|2022-01-24 16:55:00|37.85|34.49|37.98|35.58|38.32|35.58|36.8|33.85|0
1643043600000|2022-01-24 17:00:00|37.89|35.49|36.06|33.66|37.89|35.49|35.93|33.53|0
1643043900000|2022-01-24 17:05:00|36.2|33.8|35.49|33.09|37.37|34.97|35.28|32.88|0
1643044200000|2022-01-24 17:10:00|35.53|33.13|37.36|34.96|37.78|35.38|35.14|32.74|0
1643044500000|2022-01-24 17:15:00|37.33|34.93|38.31|35.91|38.57|36.17|35.36|32.96|0
1643044800000|2022-01-24 17:20:00|37.83|35.43|36.65|34.25|39.42|37.02|36.4|34|0
1643045100000|2022-01-24 17:25:00|36.78|34.38|35.98|33.58|38.4|36|35.43|33.03|0
1643045400000|2022-01-24 17:30:00|35.95|33.55|35.96|33.56|36.33|33.93|35.11|32.71|0
1643045700000|2022-01-24 17:35:00|36.07|33.67|35.6|33.2|36.07|33.67|34.55|32.15|0
1643046000000|2022-01-24 17:40:00|35.35|32.95|37.38|34.98|37.74|35.34|34.52|32.12|0
1643046300000|2022-01-24 17:45:00|37.55|35.15|37.97|35.57|38.37|35.97|37.21|34.81|0
1643046600000|2022-01-24 17:50:00|37.81|35.41|40.16|37.76|40.26|37.86|36.9|34.5|0
1643046900000|2022-01-24 17:55:00|40.22|37.82|34.32|31.92|41.39|38.99|33.95|31.55|0
1643047200000|2022-01-24 18:00:00|34.35|31.95|34.98|32.58|34.98|32.58|33.52|31.12|0
1643047500000|2022-01-24 18:05:00|34.88|32.48|36.44|34.04|37.44|35.04|34.26|31.86|0
1643047800000|2022-01-24 18:10:00|36.5|34.1|37.84|35.44|37.84|35.44|36.16|33.76|0
1643048100000|2022-01-24 18:15:00|37.78|35.38|38.98|36.58|39.15|36.75|36.45|34.05|0
1643048400000|2022-01-24 18:20:00|38.91|36.51|36.01|33.61|39.15|36.75|36.01|33.61|0
1643048700000|2022-01-24 18:25:00|36.14|33.74|36.08|33.68|37.12|34.72|34.39|31.99|0
1643049000000|2022-01-24 18:30:00|36.02|33.62|39.35|36.95|40.02|37.62|35.86|33.46|0
1643049300000|2022-01-24 18:35:00|39.17|36.77|39.28|36.88|39.45|37.05|37.02|34.62|0
1643049600000|2022-01-24 18:40:00|39.31|36.91|37.95|35.55|39.45|37.05|37.45|35.05|0
1643049900000|2022-01-24 18:45:00|38.03|35.63|41.24|38.84|41.24|38.84|38.03|35.63|0
1643050200000|2022-01-24 18:50:00|41.31|38.91|41.93|39.53|42.33|39.93|40.74|38.34|0
1643050500000|2022-01-24 18:55:00|42|39.6|39.35|36.95|42.66|40.26|37.55|35.15|0
1643050800000|2022-01-24 19:00:00|39.49|37.09|39.95|37.55|41.84|39.44|39.32|36.92|0
1643051100000|2022-01-24 19:05:00|39.88|37.48|40.45|38.05|41.11|38.71|39.76|37.36|0
1643051400000|2022-01-24 19:10:00|40.56|38.16|42.54|40.14|43.38|40.98|38.65|36.25|0
1643051700000|2022-01-24 19:15:00|42.76|40.36|41.88|39.48|43.25|40.85|41.2|38.8|0
1643052000000|2022-01-24 19:20:00|41.45|39.05|35.53|33.13|41.54|39.14|35.53|33.13|0
1643052300000|2022-01-24 19:25:00|35.33|32.93|35.93|33.53|36.67|34.27|35.3|32.9|0
1643052600000|2022-01-24 19:30:00|35.8|33.4|35.82|33.42|37.75|35.35|35.8|33.4|0
1643052900000|2022-01-24 19:35:00|36.11|33.71|34.37|31.97|36.31|33.91|33.81|31.41|0
1643053200000|2022-01-24 19:40:00|34.47|32.07|34.29|31.89|34.94|32.54|33.97|31.57|0
1643053500000|2022-01-24 19:45:00|34.25|31.85|36.49|34.09|36.69|34.29|32.05|29.65|0
1643053800000|2022-01-24 19:50:00|36.53|34.13|36.76|34.36|38.29|35.89|34.87|32.47|0
1643054100000|2022-01-24 19:55:00|36.79|34.39|38.67|36.27|38.86|36.46|35.95|33.55|0
1643054400000|2022-01-24 20:00:00|38.45|36.05|39.33|36.93|40.38|37.98|38.45|36.05|0
1643054700000|2022-01-24 20:05:00|39.39|36.99|37.53|35.13|41.56|39.16|36.28|33.88|0
1643055000000|2022-01-24 20:10:00|37.49|35.09|39.61|37.21|39.69|37.29|37.49|35.09|0
1643055300000|2022-01-24 20:15:00|39.6|37.2|38.25|35.85|41.32|38.92|37.93|35.53|0
1643055600000|2022-01-24 20:20:00|38.42|36.02|39.74|37.34|42.64|40.24|38.42|36.02|0
1643055900000|2022-01-24 20:25:00|39.82|37.42|39.99|37.59|41.31|38.91|38.68|36.28|0
1643056200000|2022-01-24 20:30:00|39.74|37.34|46.76|44.36|46.76|44.36|38.89|36.49|0
1643056500000|2022-01-24 20:35:00|46.84|44.44|47.79|45.39|47.9|45.5|45.41|43.01|0
1643056800000|2022-01-24 20:40:00|47.55|45.15|40.97|38.57|48.06|45.66|38.87|36.47|0
1643057100000|2022-01-24 20:45:00|41.06|38.66|45.12|42.72|45.18|42.78|41.06|38.66|0
1643057400000|2022-01-24 20:50:00|45.14|42.74|50.15|47.75|51.01|48.61|45.14|42.74|0
1643057700000|2022-01-24 20:55:00|49.8|47.4|51.48|49.08|52.36|49.96|48.46|46.06|0
1643058000000|2022-01-24 21:00:00|51.44|49.04|50.79|48.39|51.44|49.04|49.97|47.57|0
1643058300000|2022-01-24 21:05:00|50.7|48.3|49.59|47.19|50.7|48.3|49.38|46.98|0
1643058600000|2022-01-24 21:10:00|49.42|47.02|51.7|49.3|52.14|49.74|49.42|47.02|0
1643058900000|2022-01-24 21:15:00|52.23|49.43|52.16|49.36|52.78|49.98|52.14|49.34|0
1643059200000|2022-01-24 21:20:00|52.25|49.45|51.94|49.14|52.67|49.87|51.83|49.03|0
1643059500000|2022-01-24 21:25:00|51.98|49.18|51.37|48.57|51.98|49.18|51.24|48.44|0
1643059800000|2022-01-24 21:30:00|51.35|48.55|51.37|48.57|51.65|48.85|50.96|48.16|0
1643060100000|2022-01-24 21:35:00|51.28|48.48|51.15|48.35|51.33|48.53|50.98|48.18|0
1643060400000|2022-01-24 21:40:00|51.11|48.31|50.85|48.05|51.41|48.61|50.76|47.96|0
1643060700000|2022-01-24 21:45:00|50.87|48.07|51.76|48.96|51.8|49|50.87|48.07|0
1643061000000|2022-01-24 21:50:00|51.74|48.94|52.79|49.99|52.82|50.02|51.72|48.92|0
1643061300000|2022-01-24 21:55:00|52.86|50.06|52.26|49.46|52.86|50.06|52.24|49.44|0
1643061600000|2022-01-24 22:00:00|52.41|49.61|52.17|49.37|52.44|49.64|52.03|49.23|0
1643061900000|2022-01-24 22:05:00|52.15|49.35|52.03|49.23|52.17|49.37|51.94|49.14|0
1643062200000|2022-01-24 22:10:00|52.01|49.21|52.15|49.35|52.24|49.44|51.99|49.19|0
1643062500000|2022-01-24 22:15:00|52.17|49.37|52.02|49.22|52.22|49.42|51.97|49.17|0
1643062800000|2022-01-24 22:20:00|52.01|49.21|51.88|49.08|52.08|49.28|51.88|49.08|0
1643063100000|2022-01-24 22:25:00|51.86|49.06|51.85|49.05|52|49.2|51.85|49.05|0
1643063400000|2022-01-24 22:30:00|51.87|49.07|51.7|48.9|51.88|49.08|51.69|48.89|0
1643063700000|2022-01-24 22:35:00|51.69|48.89|51.71|48.91|51.73|48.93|51.67|48.87|0
1643064000000|2022-01-24 22:40:00|51.65|48.85|51.32|48.52|51.68|48.88|51.31|48.51|0
1643064300000|2022-01-24 22:45:00|51.34|48.54|51.37|48.57|51.43|48.63|51.26|48.46|0
1643064600000|2022-01-24 22:50:00|51.36|48.56|51.62|48.82|51.67|48.87|51.31|48.51|0
1643064900000|2022-01-24 22:55:00|51.61|48.81|51.65|48.85|51.9|49.1|51.61|48.81|0
1643065200000|2022-01-24 23:00:00|51.29|48.49|50.75|47.95|51.79|48.99|50.64|47.84|0
1643065500000|2022-01-24 23:05:00|50.66|47.86|50.96|48.16|51.74|48.94|50.66|47.86|0
1643065800000|2022-01-24 23:10:00|51.11|48.31|51.65|48.85|51.96|49.16|50.87|48.07|0
1643066100000|2022-01-24 23:15:00|51.74|48.94|51.13|48.33|51.96|49.16|50.87|48.07|0
1643066400000|2022-01-24 23:20:00|51.11|48.31|51.21|48.41|52.04|49.24|50.87|48.07|0
1643066700000|2022-01-24 23:25:00|51.25|48.45|50.14|47.34|51.38|48.58|50.14|47.34|0
1643067000000|2022-01-24 23:30:00|50.22|47.42|49.55|46.75|50.27|47.47|48.96|46.16|0
1643067300000|2022-01-24 23:35:00|49.59|46.79|50.37|47.57|50.52|47.72|49.54|46.74|0
1643067600000|2022-01-24 23:40:00|50.39|47.59|51.03|48.23|51.08|48.28|50.35|47.55|0
1643067900000|2022-01-24 23:45:00|51.05|48.25|51.16|48.36|51.42|48.62|50.9|48.1|0
1643068200000|2022-01-24 23:50:00|51.1|48.3|51.66|48.86|51.94|49.14|50.64|47.84|0
1643068500000|2022-01-24 23:55:00|51.64|48.84|52.05|49.25|52.16|49.36|51.25|48.45|0
1643068800000|2022-01-25 00:00:00|52.11|49.31|50.77|47.97|52.51|49.71|50.69|47.89|0
1643069100000|2022-01-25 00:05:00|50.6|47.8|49.41|46.61|50.6|47.8|49.37|46.57|0
1643069400000|2022-01-25 00:10:00|49.37|46.57|50.21|47.41|50.34|47.54|49.33|46.53|0
1643069700000|2022-01-25 00:15:00|50.23|47.43|50.51|47.71|50.98|48.18|50.09|47.29|0
1643070000000|2022-01-25 00:20:00|50.55|47.75|49.66|46.86|50.57|47.77|49.64|46.84|0
1643070300000|2022-01-25 00:25:00|49.6|46.8|49.64|46.84|49.96|47.16|49.11|46.31|0
1643070600000|2022-01-25 00:30:00|49.7|46.9|50.81|48.01|51.19|48.39|49.7|46.9|0
1643070900000|2022-01-25 00:35:00|50.76|47.96|49.66|46.86|50.76|47.96|49.49|46.69|0
1643071200000|2022-01-25 00:40:00|49.7|46.9|49.26|46.46|50.25|47.45|48.99|46.19|0
1643071500000|2022-01-25 00:45:00|49.28|46.48|48.61|45.81|49.32|46.52|48.61|45.81|0
1643071800000|2022-01-25 00:50:00|48.65|45.85|47.66|44.86|48.65|45.85|47.46|44.66|0
1643072100000|2022-01-25 00:55:00|47.72|44.92|46.21|43.41|47.72|44.92|46.03|43.23|0
1643072400000|2022-01-25 01:00:00|46.25|43.45|45.49|42.69|46.97|44.17|45.39|42.59|0
1643072700000|2022-01-25 01:05:00|45.53|42.73|45.45|42.65|46.61|43.81|45.45|42.65|0
1643073000000|2022-01-25 01:10:00|45.47|42.67|44.44|41.64|46.01|43.21|44.44|41.64|0
1643073300000|2022-01-25 01:15:00|44.52|41.72|45.65|42.85|46.2|43.4|44.48|41.68|0
1643073600000|2022-01-25 01:20:00|45.77|42.97|46.18|43.38|46.6|43.8|45.61|42.81|0
1643073900000|2022-01-25 01:25:00|46.16|43.36|46.8|44|47.29|44.49|45.94|43.14|0
1643074200000|2022-01-25 01:30:00|46.78|43.98|47.97|45.17|48.6|45.8|45.69|42.89|0
1643074500000|2022-01-25 01:35:00|47.81|45.01|47.12|44.32|47.81|45.01|47.04|44.24|0
1643074800000|2022-01-25 01:40:00|47.1|44.3|47.12|44.32|47.42|44.62|46.48|43.68|0
1643075100000|2022-01-25 01:45:00|47.14|44.34|48.66|45.86|48.72|45.92|46.8|44|0
1643075400000|2022-01-25 01:50:00|48.58|45.78|48.15|45.35|48.89|46.09|47.86|45.06|0
1643075700000|2022-01-25 01:55:00|48.07|45.27|48.23|45.43|48.41|45.61|47.19|44.39|0
1643076000000|2022-01-25 02:00:00|48.07|45.27|47.43|44.63|48.07|45.27|47.11|44.31|0
1643076300000|2022-01-25 02:05:00|47.5|44.7|46.93|44.13|47.66|44.86|46.89|44.09|0
1643076600000|2022-01-25 02:10:00|47.01|44.21|47.17|44.37|47.82|45.02|46.77|43.97|0
1643076900000|2022-01-25 02:15:00|47.13|44.33|46.69|43.89|47.45|44.65|46.61|43.81|0
1643077200000|2022-01-25 02:20:00|46.57|43.77|46.41|43.61|46.81|44.01|46.01|43.21|0
1643077500000|2022-01-25 02:25:00|46.39|43.59|46.73|43.93|47.05|44.25|46.39|43.59|0
1643077800000|2022-01-25 02:30:00|46.57|43.77|47.45|44.65|47.73|44.93|46.57|43.77|0
1643078100000|2022-01-25 02:35:00|47.41|44.61|46.73|43.93|47.57|44.77|46.73|43.93|0
1643078400000|2022-01-25 02:40:00|46.77|43.97|46.37|43.57|47.11|44.31|46.29|43.49|0
1643078700000|2022-01-25 02:45:00|46.33|43.53|47.12|44.32|47.12|44.32|46.29|43.49|0
1643079000000|2022-01-25 02:50:00|47.08|44.28|47.32|44.52|47.53|44.73|46.96|44.16|0
1643079300000|2022-01-25 02:55:00|47.28|44.48|48.09|45.29|48.3|45.5|46.88|44.08|0
1643079600000|2022-01-25 03:00:00|48.14|45.34|46.64|43.84|48.14|45.34|46.64|43.84|0
1643079900000|2022-01-25 03:05:00|46.78|43.98|46.38|43.58|46.86|44.06|46.38|43.58|0
1643080200000|2022-01-25 03:10:00|46.3|43.5|45.55|42.75|46.3|43.5|45.38|42.58|0
1643080500000|2022-01-25 03:15:00|45.69|42.89|45.88|43.08|46.08|43.28|45.22|42.42|0
1643080800000|2022-01-25 03:20:00|45.92|43.12|45.84|43.04|46.12|43.32|45.57|42.77|0
1643081100000|2022-01-25 03:25:00|45.77|42.97|45.86|43.06|45.9|43.1|45.53|42.73|0
1643081400000|2022-01-25 03:30:00|45.82|43.02|45.22|42.42|46.16|43.36|45.22|42.42|0
1643081700000|2022-01-25 03:35:00|45.26|42.46|45.76|42.96|45.78|42.98|45.2|42.4|0
1643082000000|2022-01-25 03:40:00|45.8|43|46.24|43.44|46.83|44.03|45.8|43|0
1643082300000|2022-01-25 03:45:00|46.21|43.41|45.29|42.49|46.21|43.41|45.21|42.41|0
1643082600000|2022-01-25 03:50:00|45.33|42.53|45.25|42.45|45.41|42.61|45.17|42.37|0
1643082900000|2022-01-25 03:55:00|45.29|42.49|45.33|42.53|45.37|42.57|45.11|42.31|0
1643083200000|2022-01-25 04:00:00|45.35|42.55|45.05|42.25|45.37|42.57|45.05|42.25|0
1643083500000|2022-01-25 04:05:00|45.09|42.29|45.8|43|45.93|43.13|44.98|42.18|0
1643083800000|2022-01-25 04:10:00|45.81|43.01|45.33|42.53|45.87|43.07|45.25|42.45|0
1643084100000|2022-01-25 04:15:00|45.29|42.49|45.58|42.78|45.99|43.19|45.25|42.45|0
1643084400000|2022-01-25 04:20:00|45.6|42.8|45.48|42.68|45.69|42.89|45.32|42.52|0
1643084700000|2022-01-25 04:25:00|45.44|42.64|45.44|42.64|45.64|42.84|45.44|42.64|0
1643085000000|2022-01-25 04:30:00|45.4|42.6|44.51|41.71|45.63|42.83|44.49|41.69|0
1643085300000|2022-01-25 04:35:00|44.39|41.59|44.12|41.32|44.62|41.82|44.01|41.21|0
1643085600000|2022-01-25 04:40:00|44.16|41.36|43.99|41.19|44.16|41.36|43.59|40.79|0
1643085900000|2022-01-25 04:45:00|43.97|41.17|44.08|41.28|44.28|41.48|43.78|40.98|0
1643086200000|2022-01-25 04:50:00|44.1|41.3|43.97|41.17|44.24|41.44|43.78|40.98|0
1643086500000|2022-01-25 04:55:00|43.95|41.15|44.35|41.55|44.46|41.66|43.95|41.15|0
1643086800000|2022-01-25 05:00:00|44.31|41.51|43.89|41.09|44.35|41.55|43.25|40.45|0
1643087100000|2022-01-25 05:05:00|43.83|41.03|44.66|41.86|44.94|42.14|43.78|40.98|0
1643087400000|2022-01-25 05:10:00|44.69|41.89|45|42.2|45.24|42.44|44.58|41.78|0
1643087700000|2022-01-25 05:15:00|44.92|42.12|44.81|42.01|45|42.2|44.46|41.66|0
1643088000000|2022-01-25 05:20:00|44.79|41.99|45.51|42.71|45.55|42.75|44.75|41.95|0
1643088300000|2022-01-25 05:25:00|45.47|42.67|45.08|42.28|45.76|42.96|45.08|42.28|0
1643088600000|2022-01-25 05:30:00|45.19|42.39|45.84|43.04|46.41|43.61|45.04|42.24|0
1643088900000|2022-01-25 05:35:00|45.78|42.98|45.9|43.1|46.09|43.29|45.66|42.86|0
1643089200000|2022-01-25 05:40:00|45.94|43.14|47.67|44.87|47.9|45.1|45.94|43.14|0
1643089500000|2022-01-25 05:45:00|47.73|44.93|46.02|43.22|47.73|44.93|46.02|43.22|0
1643089800000|2022-01-25 05:50:00|46.04|43.24|45.86|43.06|46.2|43.4|45.68|42.88|0
1643090100000|2022-01-25 05:55:00|45.84|43.04|45.74|42.94|46.2|43.4|45.62|42.82|0
1643090400000|2022-01-25 06:00:00|45.92|43.12|45.06|42.26|46.88|44.08|44.98|42.18|0
1643090700000|2022-01-25 06:05:00|45.13|42.33|45.43|42.63|45.88|43.08|44.96|42.16|0
1643091000000|2022-01-25 06:10:00|45.45|42.65|45.03|42.23|45.58|42.78|44.63|41.83|0
1643091300000|2022-01-25 06:15:00|44.92|42.12|46|43.2|46.13|43.33|44.74|41.94|0
1643091600000|2022-01-25 06:20:00|46.01|43.21|45.56|42.76|46.47|43.67|45.56|42.76|0
1643091900000|2022-01-25 06:25:00|45.68|42.88|45.26|42.46|45.78|42.98|45.13|42.33|0
1643092200000|2022-01-25 06:30:00|45.32|42.52|45.24|42.44|45.32|42.52|44.74|41.94|0
1643092500000|2022-01-25 06:35:00|45.28|42.48|45.62|42.82|45.91|43.11|45.15|42.35|0
1643092800000|2022-01-25 06:40:00|45.56|42.76|45.48|42.68|45.81|43.01|45.28|42.48|0
1643093100000|2022-01-25 06:45:00|45.54|42.74|46.47|43.67|46.63|43.83|45.24|42.44|0
1643093400000|2022-01-25 06:50:00|46.55|43.75|46.5|43.7|46.75|43.95|46.17|43.37|0
1643093700000|2022-01-25 06:55:00|46.48|43.68|45.85|43.05|46.54|43.74|45.63|42.83|0
1643094000000|2022-01-25 07:00:00|45.83|43.03|45.18|42.38|46.74|43.94|45.14|42.34|0
1643094300000|2022-01-25 07:05:00|45.28|42.48|43.79|40.99|45.28|42.48|43.58|40.78|0
1643094600000|2022-01-25 07:10:00|43.7|40.9|42.64|39.84|44.17|41.37|42.64|39.84|0
1643094900000|2022-01-25 07:15:00|42.62|39.82|42.58|39.78|43.26|40.46|41.82|39.02|0
1643095200000|2022-01-25 07:20:00|42.53|39.73|43.24|40.44|43.84|41.04|40.28|37.48|0
1643095500000|2022-01-25 07:25:00|43.26|40.46|44.24|41.44|44.39|41.59|43.26|40.46|0
1643095800000|2022-01-25 07:30:00|44.09|41.29|44.05|41.25|45.05|42.25|44.01|41.21|0
1643096100000|2022-01-25 07:35:00|44.09|41.29|45.12|42.32|45.36|42.56|44.09|41.29|0
1643096400000|2022-01-25 07:40:00|45.16|42.36|45.32|42.52|45.78|42.98|44.99|42.19|0
1643096700000|2022-01-25 07:45:00|45.35|42.55|45.98|43.18|46.06|43.26|45.16|42.36|0
1643097000000|2022-01-25 07:50:00|45.9|43.1|46.39|43.59|46.55|43.75|45.66|42.86|0
1643097300000|2022-01-25 07:55:00|46.41|43.61|46.77|43.97|46.77|43.97|45.78|42.98|0
1643097600000|2022-01-25 08:00:00|46.89|44.09|45.62|42.82|46.89|44.09|45.62|42.82|0
1643097900000|2022-01-25 08:05:00|45.25|42.85|44.72|42.32|45.75|43.35|44|41.6|0
1643098200000|2022-01-25 08:10:00|44.8|42.4|46.68|44.28|46.82|44.42|44.61|42.21|0
1643098500000|2022-01-25 08:15:00|46.72|44.32|44.6|42.2|47.02|44.62|44.06|41.66|0
1643098800000|2022-01-25 08:20:00|44.72|42.32|43.11|40.71|44.91|42.51|43|40.6|0
1643099100000|2022-01-25 08:25:00|43.26|40.86|41.92|39.52|43.41|41.01|41.69|39.29|0
1643099400000|2022-01-25 08:30:00|42.06|39.66|44.63|42.23|44.63|42.23|42.06|39.66|0
1643099700000|2022-01-25 08:35:00|44.51|42.11|45.4|43|45.68|43.28|44.3|41.9|0
1643100000000|2022-01-25 08:40:00|45.34|42.94|45.32|42.92|45.54|43.14|44.82|42.42|0
1643100300000|2022-01-25 08:45:00|45.28|42.88|45.44|43.04|45.56|43.16|44.62|42.22|0
1643100600000|2022-01-25 08:50:00|45.4|43|44.93|42.53|46.58|44.18|44.93|42.53|0
1643100900000|2022-01-25 08:55:00|45.05|42.65|44.25|41.85|45.32|42.92|44.16|41.76|0
1643101200000|2022-01-25 09:00:00|44.31|41.91|44.06|41.66|44.52|42.12|43.51|41.11|0
1643101500000|2022-01-25 09:05:00|44.04|41.64|44.95|42.55|44.95|42.55|43.74|41.34|0
1643101800000|2022-01-25 09:10:00|44.91|42.51|44.5|42.1|45.4|43|44.12|41.72|0
1643102100000|2022-01-25 09:15:00|44.39|41.99|44.93|42.53|45.61|43.21|44.27|41.87|0
1643102400000|2022-01-25 09:20:00|44.96|42.56|46.94|44.54|46.94|44.54|44.85|42.45|0
1643102700000|2022-01-25 09:25:00|46.86|44.46|47.99|45.59|48.15|45.75|46.66|44.26|0
1643103000000|2022-01-25 09:30:00|48.03|45.63|47.48|45.08|48.27|45.87|47.3|44.9|0
1643103300000|2022-01-25 09:35:00|47.5|45.1|47.95|45.55|48.03|45.63|47.34|44.94|0
1643103600000|2022-01-25 09:40:00|47.97|45.57|48.35|45.95|48.35|45.95|47.22|44.82|0
1643103900000|2022-01-25 09:45:00|48.64|46.24|49.12|46.72|49.51|47.11|48.56|46.16|0
1643104200000|2022-01-25 09:50:00|48.97|46.57|49.93|47.53|49.93|47.53|48.81|46.41|0
1643104500000|2022-01-25 09:55:00|49.95|47.55|49.26|46.86|50.35|47.95|49.09|46.69|0
1643104800000|2022-01-25 10:00:00|49.3|46.9|48.72|46.32|49.7|47.3|48.51|46.11|0
1643105100000|2022-01-25 10:05:00|48.78|46.38|49.47|47.07|50.14|47.74|48.31|45.91|0
1643105400000|2022-01-25 10:10:00|49.3|46.9|50.18|47.78|50.18|47.78|49.22|46.82|0
1643105700000|2022-01-25 10:15:00|50.1|47.7|50.6|48.2|50.79|48.39|49.82|47.42|0
1643106000000|2022-01-25 10:20:00|50.56|48.16|49.95|47.55|50.67|48.27|49.8|47.4|0
1643106300000|2022-01-25 10:25:00|49.86|47.46|49.8|47.4|50.18|47.78|49.5|47.1|0
1643106600000|2022-01-25 10:30:00|49.84|47.44|49.09|46.69|50.14|47.74|49.05|46.65|0
1643106900000|2022-01-25 10:35:00|49.13|46.73|47.81|45.41|49.25|46.85|47.57|45.17|0
1643107200000|2022-01-25 10:40:00|47.89|45.49|47.4|45|48.1|45.7|47.28|44.88|0
1643107500000|2022-01-25 10:45:00|47.36|44.96|46.08|43.68|47.5|45.1|46.08|43.68|0
1643107800000|2022-01-25 10:50:00|46.2|43.8|46.44|44.04|47.04|44.64|46.12|43.72|0
1643108100000|2022-01-25 10:55:00|46.48|44.08|46.68|44.28|46.92|44.52|45.88|43.48|0
1643108400000|2022-01-25 11:00:00|46.36|43.96|47.6|45.2|47.7|45.3|46.16|43.76|0
1643108700000|2022-01-25 11:05:00|47.54|45.14|47.8|45.4|47.89|45.49|47|44.6|0
1643109000000|2022-01-25 11:10:00|47.76|45.36|48.13|45.73|48.13|45.73|47.44|45.04|0
1643109300000|2022-01-25 11:15:00|48.09|45.69|47.15|44.75|48.58|46.18|47.07|44.67|0
1643109600000|2022-01-25 11:20:00|47.17|44.77|49.02|46.62|50.5|48.1|46.17|43.77|0
1643109900000|2022-01-25 11:25:00|49|46.6|46.51|44.11|51.02|48.62|45.71|43.31|0
1643110200000|2022-01-25 11:30:00|46.57|44.17|45.56|43.16|46.75|44.35|45.33|42.93|0
1643110500000|2022-01-25 11:35:00|44.73|42.33|46.23|43.83|47.19|44.79|44.73|42.33|0
1643110800000|2022-01-25 11:40:00|46.25|43.85|45.25|42.85|46.45|44.05|44.63|42.23|0
1643111100000|2022-01-25 11:45:00|45.29|42.89|45.39|42.99|45.66|43.26|45.06|42.66|0
1643111400000|2022-01-25 11:50:00|45.44|43.04|45.37|42.97|45.68|43.28|45.21|42.81|0
1643111700000|2022-01-25 11:55:00|45.33|42.93|45.56|43.16|46.37|43.97|44.98|42.58|0
1643112000000|2022-01-25 12:00:00|45.5|43.1|44.51|42.11|45.76|43.36|44.51|42.11|0
1643112300000|2022-01-25 12:05:00|44.57|42.17|45.36|42.96|45.4|43|44.44|42.04|0
1643112600000|2022-01-25 12:10:00|45.3|42.9|45.87|43.47|46.34|43.94|45.28|42.88|0
1643112900000|2022-01-25 12:15:00|45.79|43.39|46.11|43.71|46.11|43.71|45.52|43.12|0
1643113200000|2022-01-25 12:20:00|46.07|43.67|44.74|42.34|46.38|43.98|44.74|42.34|0
1643113500000|2022-01-25 12:25:00|44.8|42.4|45.63|43.23|45.67|43.27|44.8|42.4|0
1643113800000|2022-01-25 12:30:00|45.67|43.27|44.79|42.39|45.67|43.27|44.47|42.07|0
1643114100000|2022-01-25 12:35:00|44.83|42.43|44.7|42.3|45.28|42.88|44.47|42.07|0
1643114400000|2022-01-25 12:40:00|44.56|42.16|44.89|42.49|44.89|42.49|43.76|41.36|0
1643114700000|2022-01-25 12:45:00|44.99|42.59|45.04|42.64|45.16|42.76|44.31|41.91|0
1643115000000|2022-01-25 12:50:00|45|42.6|45.04|42.64|45.31|42.91|44.85|42.45|0
1643115300000|2022-01-25 12:55:00|45.08|42.68|44.5|42.1|45.16|42.76|44.33|41.93|0
1643115600000|2022-01-25 13:00:00|44.58|42.18|43.59|41.19|44.85|42.45|43.59|41.19|0
1643115900000|2022-01-25 13:05:00|43.74|41.34|41.24|38.84|44.02|41.62|41.24|38.84|0
1643116200000|2022-01-25 13:10:00|41.02|38.62|46.32|43.92|46.36|43.96|41.02|38.62|0
1643116500000|2022-01-25 13:15:00|46.28|43.88|47.7|45.3|47.78|45.38|46.28|43.88|0
1643116800000|2022-01-25 13:20:00|47.5|45.1|47.26|44.86|47.74|45.34|46.79|44.39|0
1643117100000|2022-01-25 13:25:00|47.22|44.82|44.92|42.52|47.5|45.1|44.33|41.93|0
1643117400000|2022-01-25 13:30:00|44.89|42.49|45.85|43.45|45.97|43.57|44.7|42.3|0
1643117700000|2022-01-25 13:35:00|45.77|43.37|46.32|43.92|46.75|44.35|45.77|43.37|0
1643118000000|2022-01-25 13:40:00|46.35|43.95|46.79|44.39|46.98|44.58|45.89|43.49|0
1643118300000|2022-01-25 13:45:00|46.75|44.35|46.43|44.03|46.98|44.58|46.24|43.84|0
1643118600000|2022-01-25 13:50:00|46.47|44.07|45.08|42.68|46.86|44.46|44.54|42.14|0
1643118900000|2022-01-25 13:55:00|45.16|42.76|46.04|43.64|46.35|43.95|44.83|42.43|0
1643119200000|2022-01-25 14:00:00|45.92|43.52|46.04|43.64|46.11|43.71|45.14|42.74|0
1643119500000|2022-01-25 14:05:00|46.07|43.67|46.03|43.63|46.35|43.95|45.47|43.07|0
1643119800000|2022-01-25 14:10:00|46.11|43.71|45.49|43.09|46.15|43.75|45.22|42.82|0
1643120100000|2022-01-25 14:15:00|45.53|43.13|46.35|43.95|46.43|44.03|45.29|42.89|0
1643120400000|2022-01-25 14:20:00|46.39|43.99|46.15|43.75|46.54|44.14|45.76|43.36|0
1643120700000|2022-01-25 14:25:00|46.19|43.79|45.72|43.32|46.46|44.06|45.7|43.3|0
1643121000000|2022-01-25 14:30:00|45.52|43.12|44.81|42.41|46.62|44.22|42.97|40.57|0
1643121300000|2022-01-25 14:35:00|44.28|41.88|43.7|41.3|47.01|44.61|43.02|40.62|0
1643121600000|2022-01-25 14:40:00|43.85|41.45|44.32|41.92|45.51|43.11|41.76|39.36|0
1643121900000|2022-01-25 14:45:00|44.62|42.22|40.11|37.71|46.77|44.37|39.81|37.41|0
1643122200000|2022-01-25 14:50:00|40.2|37.8|40.28|37.88|41.16|38.76|38.15|35.75|0
1643122500000|2022-01-25 14:55:00|40.07|37.67|40.82|38.42|41.61|39.21|40.07|37.67|0
1643122800000|2022-01-25 15:00:00|40.93|38.53|40.17|37.77|42.02|39.62|38.76|36.36|0
1643123100000|2022-01-25 15:05:00|40.06|37.66|41.45|39.05|41.54|39.14|39.44|37.04|0
1643123400000|2022-01-25 15:10:00|41.19|38.79|43.55|41.15|43.7|41.3|40.43|38.03|0
1643123700000|2022-01-25 15:15:00|43.92|41.52|44.07|41.67|44.85|42.45|43.03|40.63|0
1643124000000|2022-01-25 15:20:00|44.03|41.63|43.8|41.4|44.29|41.89|42.85|40.45|0
1643124300000|2022-01-25 15:25:00|43.58|41.18|46.02|43.62|46.96|44.56|43.21|40.81|0
1643124600000|2022-01-25 15:30:00|46.17|43.77|42.89|40.49|46.68|44.28|42.61|40.21|0
1643124900000|2022-01-25 15:35:00|43.02|40.62|43.23|40.83|44.23|41.83|40.65|38.25|0
1643125200000|2022-01-25 15:40:00|43.08|40.68|45.12|42.72|45.12|42.72|42.71|40.31|0
1643125500000|2022-01-25 15:45:00|45.66|43.26|45.42|43.02|46.5|44.1|43.28|40.88|0
1643125800000|2022-01-25 15:50:00|45.3|42.9|42.11|39.71|45.3|42.9|41.92|39.52|0
1643126100000|2022-01-25 15:55:00|42.22|39.82|40.55|38.15|42.72|40.32|40.26|37.86|0
1643126400000|2022-01-25 16:00:00|40.58|38.18|42.96|40.56|43|40.6|40.03|37.63|0
1643126700000|2022-01-25 16:05:00|42.92|40.52|41.53|39.13|43.67|41.27|40.7|38.3|0
1643127000000|2022-01-25 16:10:00|41.57|39.17|40.85|38.45|42.46|40.06|40.53|38.13|0
1643127300000|2022-01-25 16:15:00|40.88|38.48|43.44|41.04|43.59|41.19|40.42|38.02|0
1643127600000|2022-01-25 16:20:00|43.41|41.01|42.32|39.92|44.46|42.06|42|39.6|0
1643127900000|2022-01-25 16:25:00|42.37|39.97|42.39|39.99|43.32|40.92|41.29|38.89|0
1643128200000|2022-01-25 16:30:00|42.22|39.82|40.64|38.24|42.39|39.99|40.64|38.24|0
1643128500000|2022-01-25 16:35:00|40.57|38.17|39.35|36.95|40.89|38.49|38.96|36.56|0
1643128800000|2022-01-25 16:40:00|39.25|36.85|41.82|39.42|42.08|39.68|39.07|36.67|0
1643129100000|2022-01-25 16:45:00|41.64|39.24|42.92|40.52|43.03|40.63|41.64|39.24|0
1643129400000|2022-01-25 16:50:00|42.85|40.45|44.08|41.68|44.08|41.68|37.66|35.26|0
1643129700000|2022-01-25 16:55:00|44|41.6|39.84|37.44|44|41.6|39.66|37.26|0
1643130000000|2022-01-25 17:00:00|39.87|37.47|41.15|38.75|41.22|38.82|39.49|37.09|0
1643130300000|2022-01-25 17:05:00|41.48|39.08|42.46|40.06|43.17|40.77|41.48|39.08|0
1643130600000|2022-01-25 17:10:00|42.54|40.14|42.72|40.32|42.85|40.45|41.66|39.26|0
1643130900000|2022-01-25 17:15:00|42.68|40.28|42.15|39.75|43.65|41.25|40.65|38.25|0
1643131200000|2022-01-25 17:20:00|42.13|39.73|43.39|40.99|43.99|41.59|41.78|39.38|0
1643131500000|2022-01-25 17:25:00|43.43|41.03|43.59|41.19|44.3|41.9|43.13|40.73|0
1643131800000|2022-01-25 17:30:00|43.54|41.14|43.44|41.04|43.78|41.38|42.33|39.93|0
1643132100000|2022-01-25 17:35:00|43.42|41.02|43.83|41.43|44.17|41.77|43.35|40.95|0
1643132400000|2022-01-25 17:40:00|43.8|41.4|44.17|41.77|44.17|41.77|42.44|40.04|0
1643132700000|2022-01-25 17:45:00|43.91|41.51|42.61|40.21|44.49|42.09|42.2|39.8|0
1643133000000|2022-01-25 17:50:00|42.57|40.17|42.83|40.43|43.23|40.83|41.98|39.58|0
1643133300000|2022-01-25 17:55:00|42.77|40.37|44.02|41.62|44.02|41.62|41.77|39.37|0
1643133600000|2022-01-25 18:00:00|43.9|41.5|42.9|40.5|43.9|41.5|42.27|39.87|0
1643133900000|2022-01-25 18:05:00|42.88|40.48|41.67|39.27|43.43|41.03|41.67|39.27|0
1643134200000|2022-01-25 18:10:00|41.85|39.45|41.15|38.75|43.03|40.63|41.15|38.75|0
1643134500000|2022-01-25 18:15:00|41.11|38.71|43.76|41.36|43.97|41.57|41|38.6|0
1643134800000|2022-01-25 18:20:00|43.72|41.32|43.55|41.15|43.8|41.4|43.09|40.69|0
1643135100000|2022-01-25 18:25:00|43.5|41.1|44.72|42.32|45.64|43.24|43.09|40.69|0
1643135400000|2022-01-25 18:30:00|44.53|42.13|44|41.6|45.65|43.25|43.54|41.14|0
1643135700000|2022-01-25 18:35:00|44.19|41.79|44.15|41.75|44.54|42.14|43.09|40.69|0
1643136000000|2022-01-25 18:40:00|44.5|42.1|44.23|41.83|44.61|42.21|43.5|41.1|0
1643136300000|2022-01-25 18:45:00|44.24|41.84|45.75|43.35|45.98|43.58|43.8|41.4|0
1643136600000|2022-01-25 18:50:00|45.71|43.31|46.5|44.1|48.66|46.26|45.47|43.07|0
1643136900000|2022-01-25 18:55:00|46.46|44.06|46.99|44.59|47.05|44.65|45.63|43.23|0
1643137200000|2022-01-25 19:00:00|47.07|44.67|45.78|43.38|47.11|44.71|45.39|42.99|0
1643137500000|2022-01-25 19:05:00|45.63|43.23|45.47|43.07|46.06|43.66|44.92|42.52|0
1643137800000|2022-01-25 19:10:00|45.51|43.11|47.92|45.52|48.18|45.78|45.43|43.03|0
1643138100000|2022-01-25 19:15:00|48|45.6|48.64|46.24|48.7|46.3|47.75|45.35|0
1643138400000|2022-01-25 19:20:00|48.58|46.18|47.71|45.31|50.82|48.42|47.43|45.03|0
1643138700000|2022-01-25 19:25:00|47.65|45.25|47.65|45.25|47.96|45.56|46.77|44.37|0
1643139000000|2022-01-25 19:30:00|47.59|45.19|45.81|43.41|47.96|45.56|45.73|43.33|0
1643139300000|2022-01-25 19:35:00|46.09|43.69|47.96|45.56|48.12|45.72|46.05|43.65|0
1643139600000|2022-01-25 19:40:00|48.21|45.81|51.77|49.37|51.86|49.46|48.21|45.81|0
1643139900000|2022-01-25 19:45:00|51.73|49.33|51.68|49.28|52.6|50.2|51.55|49.15|0
1643140200000|2022-01-25 19:50:00|51.86|49.46|52.9|50.5|53.1|50.7|51.47|49.07|0
1643140500000|2022-01-25 19:55:00|52.6|50.2|53.99|51.59|54.23|51.83|52.42|50.02|0
1643140800000|2022-01-25 20:00:00|53.88|51.48|52.24|49.84|54.08|51.68|51.88|49.48|0
1643141100000|2022-01-25 20:05:00|52.27|49.87|50.46|48.06|52.27|49.87|50.08|47.68|0
1643141400000|2022-01-25 20:10:00|50.33|47.93|50.71|48.31|51.43|49.03|49.66|47.26|0
1643141700000|2022-01-25 20:15:00|50.79|48.39|52.86|50.46|53.03|50.63|50.79|48.39|0
1643142000000|2022-01-25 20:20:00|52.82|50.42|50.13|47.73|52.9|50.5|50.07|47.67|0
1643142300000|2022-01-25 20:25:00|50.15|47.75|47.8|45.4|50.15|47.75|47.48|45.08|0
1643142600000|2022-01-25 20:30:00|47.56|45.16|49.69|47.29|51.05|48.65|45.47|43.07|0
1643142900000|2022-01-25 20:35:00|49.67|47.27|51.23|48.83|51.62|49.22|48.46|46.06|0
1643143200000|2022-01-25 20:40:00|51.3|48.9|49.55|47.15|52.69|50.29|49.5|47.1|0
1643143500000|2022-01-25 20:45:00|49.71|47.31|48.11|45.71|50.84|48.44|47.58|45.18|0
1643143800000|2022-01-25 20:50:00|47.44|45.04|46.17|43.77|47.5|45.1|45.58|43.18|0
1643144100000|2022-01-25 20:55:00|46.05|43.65|45.84|43.44|47.6|45.2|45.56|43.16|0
1643144400000|2022-01-25 21:00:00|46.4|44|45.3|42.9|47.4|45|44.52|42.12|0
1643144700000|2022-01-25 21:05:00|45.37|42.97|43.51|41.11|45.37|42.97|43.29|40.89|0
1643145000000|2022-01-25 21:10:00|43.53|41.13|43.72|41.32|44.52|42.12|43.38|40.98|0
1643145300000|2022-01-25 21:15:00|43.98|41.18|43.17|40.37|44.3|41.5|43.09|40.29|0
1643145600000|2022-01-25 21:20:00|43.22|40.42|42.74|39.94|43.22|40.42|42.46|39.66|0
1643145900000|2022-01-25 21:25:00|42.76|39.96|42.52|39.72|42.81|40.01|42.11|39.31|0
1643146200000|2022-01-25 21:30:00|42.35|39.55|41.28|38.48|42.61|39.81|41.04|38.24|0
1643146500000|2022-01-25 21:35:00|41.29|38.49|41.66|38.86|41.82|39.02|41.22|38.42|0
1643146800000|2022-01-25 21:40:00|41.69|38.89|41.29|38.49|41.76|38.96|41.26|38.46|0
1643147100000|2022-01-25 21:45:00|41.33|38.53|40.12|37.32|41.62|38.82|39.9|37.1|0
1643147400000|2022-01-25 21:50:00|40.2|37.4|39.69|36.89|40.2|37.4|38.69|35.89|0
1643147700000|2022-01-25 21:55:00|39.73|36.93|39.85|37.05|40.29|37.49|39.24|36.44|0
1643148000000|2022-01-25 22:00:00|39.83|37.03|39.61|36.81|39.83|37.03|39.55|36.75|0
1643148300000|2022-01-25 22:05:00|39.58|36.78|39.66|36.86|39.71|36.91|39.58|36.78|0
1643148600000|2022-01-25 22:10:00|39.64|36.84|39.77|36.97|39.86|37.06|39.64|36.84|0
1643148900000|2022-01-25 22:15:00|39.78|36.98|39.6|36.8|39.82|37.02|39.6|36.8|0
1643149200000|2022-01-25 22:20:00|39.64|36.84|39.74|36.94|39.74|36.94|39.53|36.73|0
1643149500000|2022-01-25 22:25:00|39.73|36.93|39.73|36.93|39.78|36.98|39.73|36.93|0
1643149800000|2022-01-25 22:30:00|39.71|36.91|40.1|37.3|40.1|37.3|39.71|36.91|0
1643150100000|2022-01-25 22:35:00|40.11|37.31|40.22|37.42|40.28|37.48|40.11|37.31|0
1643150400000|2022-01-25 22:40:00|40.21|37.41|40.28|37.48|40.36|37.56|40.21|37.41|0
1643150700000|2022-01-25 22:45:00|40.3|37.5|40.25|37.45|40.34|37.54|40.18|37.38|0
1643151000000|2022-01-25 22:50:00|40.27|37.47|40.26|37.46|40.27|37.47|40.24|37.44|0
1643151300000|2022-01-25 22:55:00|40.25|37.45|40.42|37.62|40.42|37.62|40.25|37.45|0
1643151600000|2022-01-25 23:00:00|40.4|37.6|42.26|39.46|42.33|39.53|40.4|37.6|0
1643151900000|2022-01-25 23:05:00|42.3|39.5|43.97|41.17|44.13|41.33|41.97|39.17|0
1643152200000|2022-01-25 23:10:00|43.88|41.08|45.35|42.55|45.59|42.79|43.78|40.98|0
1643152500000|2022-01-25 23:15:00|45.31|42.51|45.78|42.98|45.98|43.18|44.64|41.84|0
1643152800000|2022-01-25 23:20:00|45.7|42.9|45.84|43.04|45.86|43.06|45.37|42.57|0
1643153100000|2022-01-25 23:25:00|45.78|42.98|46.53|43.73|46.61|43.81|44.93|42.13|0
1643153400000|2022-01-25 23:30:00|46.45|43.65|46.37|43.57|47.44|44.64|46.13|43.33|0
1643153700000|2022-01-25 23:35:00|46.49|43.69|46.45|43.65|46.68|43.88|46.19|43.39|0
1643154000000|2022-01-25 23:40:00|46.41|43.61|47.97|45.17|48.33|45.53|46.38|43.58|0
1643154300000|2022-01-25 23:45:00|47.92|45.12|48.95|46.15|49.61|46.81|47.92|45.12|0
1643154600000|2022-01-25 23:50:00|49.03|46.23|48.41|45.61|49.29|46.49|48.37|45.57|0
1643154900000|2022-01-25 23:55:00|48.45|45.65|47.56|44.76|48.51|45.71|47.26|44.46|0
1643155200000|2022-01-26 00:00:00|47.6|44.8|46.28|43.48|47.76|44.96|46.12|43.32|0
1643155500000|2022-01-26 00:05:00|46.26|43.46|46.58|43.78|46.8|44|46.06|43.26|0
1643155800000|2022-01-26 00:10:00|46.56|43.76|47.23|44.43|47.74|44.94|46.4|43.6|0
1643156100000|2022-01-26 00:15:00|47.27|44.47|45.26|42.46|47.55|44.75|45.26|42.46|0
1643156400000|2022-01-26 00:20:00|45.38|42.58|45.42|42.62|45.67|42.87|44.91|42.11|0
1643156700000|2022-01-26 00:25:00|45.53|42.73|44.87|42.07|46.32|43.52|44.87|42.07|0
1643157000000|2022-01-26 00:30:00|45.01|42.21|46.29|43.49|46.39|43.59|44.26|41.46|0
1643157300000|2022-01-26 00:35:00|46.32|43.52|46.55|43.75|46.91|44.11|45.76|42.96|0
1643157600000|2022-01-26 00:40:00|46.59|43.79|45.57|42.77|46.59|43.79|45.35|42.55|0
1643157900000|2022-01-26 00:45:00|45.55|42.75|45.94|43.14|46.23|43.43|45.45|42.65|0
1643158200000|2022-01-26 00:50:00|45.9|43.1|45.29|42.49|46.13|43.33|45.29|42.49|0
1643158500000|2022-01-26 00:55:00|45.22|42.42|45.23|42.43|45.84|43.04|44.91|42.11|0
1643158800000|2022-01-26 01:00:00|45.14|42.34|45.54|42.74|45.54|42.74|44.73|41.93|0
1643159100000|2022-01-26 01:05:00|45.56|42.76|46.01|43.21|46.39|43.59|45.56|42.76|0
1643159400000|2022-01-26 01:10:00|45.95|43.15|44.79|41.99|46.17|43.37|44.63|41.83|0
1643159700000|2022-01-26 01:15:00|44.67|41.87|45.21|42.41|45.64|42.84|44.63|41.83|0
1643160000000|2022-01-26 01:20:00|45.17|42.37|46.09|43.29|46.27|43.47|45.17|42.37|0
1643160300000|2022-01-26 01:25:00|45.97|43.17|46.28|43.48|46.34|43.54|45.89|43.09|0
1643160600000|2022-01-26 01:30:00|46.3|43.5|45.97|43.17|46.3|43.5|45.44|42.64|0
1643160900000|2022-01-26 01:35:00|45.87|43.07|46.38|43.58|46.58|43.78|45.17|42.37|0
1643161200000|2022-01-26 01:40:00|46.42|43.62|45.83|43.03|46.58|43.78|45.73|42.93|0
1643161500000|2022-01-26 01:45:00|45.95|43.15|46.46|43.66|46.66|43.86|45.85|43.05|0
1643161800000|2022-01-26 01:50:00|46.42|43.62|46.2|43.4|46.66|43.86|46.02|43.22|0
1643162100000|2022-01-26 01:55:00|46.22|43.42|47.13|44.33|47.49|44.69|46.2|43.4|0
1643162400000|2022-01-26 02:00:00|47.11|44.31|47.21|44.41|47.57|44.77|46.97|44.17|0
1643162700000|2022-01-26 02:05:00|47.27|44.47|47.53|44.73|47.77|44.97|47.25|44.45|0
1643163000000|2022-01-26 02:10:00|47.41|44.61|47.59|44.79|47.81|45.01|47.39|44.59|0
1643163300000|2022-01-26 02:15:00|47.61|44.81|47.63|44.83|47.73|44.93|47.25|44.45|0
1643163600000|2022-01-26 02:20:00|47.65|44.85|47.93|45.13|48.3|45.5|47.49|44.69|0
1643163900000|2022-01-26 02:25:00|47.91|45.11|47.77|44.97|47.91|45.11|47.55|44.75|0
1643164200000|2022-01-26 02:30:00|47.75|44.95|47.63|44.83|47.97|45.17|47.53|44.73|0
1643164500000|2022-01-26 02:35:00|47.65|44.85|47.28|44.48|47.65|44.85|47.26|44.46|0
1643164800000|2022-01-26 02:40:00|47.3|44.5|46.96|44.16|47.38|44.58|46.94|44.14|0
1643165100000|2022-01-26 02:45:00|46.94|44.14|47.16|44.36|47.2|44.4|46.92|44.12|0
1643165400000|2022-01-26 02:50:00|47.18|44.38|47.16|44.36|47.2|44.4|47|44.2|0
1643165700000|2022-01-26 02:55:00|47.14|44.34|46.6|43.8|47.2|44.4|46.44|43.64|0
1643166000000|2022-01-26 03:00:00|46.52|43.72|47.12|44.32|47.16|44.36|46.52|43.72|0
1643166300000|2022-01-26 03:05:00|47.16|44.36|47.68|44.88|48.09|45.29|47.1|44.3|0
1643166600000|2022-01-26 03:10:00|47.64|44.84|47.42|44.62|47.82|45.02|47.4|44.6|0
1643166900000|2022-01-26 03:15:00|47.4|44.6|47.68|44.88|47.76|44.96|47.24|44.44|0
1643167200000|2022-01-26 03:20:00|47.76|44.96|47.84|45.04|47.98|45.18|47.54|44.74|0
1643167500000|2022-01-26 03:25:00|47.82|45.02|47.45|44.65|47.9|45.1|47.31|44.51|0
1643167800000|2022-01-26 03:30:00|47.43|44.63|48.36|45.56|48.41|45.61|47.43|44.63|0
1643168100000|2022-01-26 03:35:00|48.41|45.61|48.04|45.24|48.49|45.69|48.04|45.24|0
1643168400000|2022-01-26 03:40:00|48.08|45.28|48.28|45.48|48.28|45.48|48|45.2|0
1643168700000|2022-01-26 03:45:00|48.32|45.52|48.52|45.72|48.65|45.85|48.12|45.32|0
1643169000000|2022-01-26 03:50:00|48.54|45.74|48.44|45.64|48.98|46.18|48.32|45.52|0
1643169300000|2022-01-26 03:55:00|48.48|45.68|48.48|45.68|48.65|45.85|48.4|45.6|0
1643169600000|2022-01-26 04:00:00|48.52|45.72|47.81|45.01|48.81|46.01|47.81|45.01|0
1643169900000|2022-01-26 04:05:00|47.87|45.07|47.99|45.19|48.07|45.27|47.63|44.83|0
1643170200000|2022-01-26 04:10:00|47.93|45.13|48.32|45.52|48.32|45.52|47.91|45.11|0
1643170500000|2022-01-26 04:15:00|48.27|45.47|48.19|45.39|48.32|45.52|47.99|45.19|0
1643170800000|2022-01-26 04:20:00|48.15|45.35|48.15|45.35|48.27|45.47|48.01|45.21|0
1643171100000|2022-01-26 04:25:00|48.11|45.31|48.25|45.45|48.31|45.51|47.78|44.98|0
1643171400000|2022-01-26 04:30:00|48.27|45.47|48.23|45.43|48.33|45.53|48.05|45.25|0
1643171700000|2022-01-26 04:35:00|48.25|45.45|48.03|45.23|48.25|45.45|47.78|44.98|0
1643172000000|2022-01-26 04:40:00|48.02|45.22|47.9|45.1|48.15|45.35|47.74|44.94|0
1643172300000|2022-01-26 04:45:00|47.82|45.02|48.04|45.24|48.14|45.34|47.74|44.94|0
1643172600000|2022-01-26 04:50:00|48.02|45.22|48|45.2|48.06|45.26|47.92|45.12|0
1643172900000|2022-01-26 04:55:00|47.98|45.18|48.37|45.57|48.39|45.59|47.84|45.04|0
1643173200000|2022-01-26 05:00:00|48.35|45.55|48.16|45.36|48.43|45.63|48.04|45.24|0
1643173500000|2022-01-26 05:05:00|48.14|45.34|47.84|45.04|48.26|45.46|47.57|44.77|0
1643173800000|2022-01-26 05:10:00|47.88|45.08|47.25|44.45|47.88|45.08|47.21|44.41|0
1643174100000|2022-01-26 05:15:00|47.21|44.41|46.85|44.05|47.39|44.59|46.77|43.97|0
1643174400000|2022-01-26 05:20:00|46.81|44.01|46.61|43.81|46.89|44.09|46.53|43.73|0
1643174700000|2022-01-26 05:25:00|46.65|43.85|47.43|44.63|47.45|44.65|46.65|43.85|0
1643175000000|2022-01-26 05:30:00|47.45|44.65|47.33|44.53|47.69|44.89|47.23|44.43|0
1643175300000|2022-01-26 05:35:00|47.43|44.63|47.49|44.69|47.69|44.89|47.43|44.63|0
1643175600000|2022-01-26 05:40:00|47.53|44.73|47.45|44.65|47.61|44.81|47.33|44.53|0
1643175900000|2022-01-26 05:45:00|47.49|44.69|47.73|44.93|47.77|44.97|47.22|44.42|0
1643176200000|2022-01-26 05:50:00|47.75|44.95|47.97|45.17|47.97|45.17|47.62|44.82|0
1643176500000|2022-01-26 05:55:00|47.99|45.19|47.82|45.02|48.17|45.37|47.77|44.97|0
1643176800000|2022-01-26 06:00:00|47.72|44.92|48.31|45.51|48.31|45.51|47.52|44.72|0
1643177100000|2022-01-26 06:05:00|48.21|45.41|47.98|45.18|48.41|45.61|47.88|45.08|0
1643177400000|2022-01-26 06:10:00|48.05|45.25|47.68|44.88|48.09|45.29|47.64|44.84|0
1643177700000|2022-01-26 06:15:00|47.72|44.92|47.96|45.16|48.02|45.22|47.62|44.82|0
1643178000000|2022-01-26 06:20:00|47.98|45.18|48.1|45.3|48.31|45.51|47.98|45.18|0
1643178300000|2022-01-26 06:25:00|48.12|45.32|48.04|45.24|48.21|45.41|47.92|45.12|0
1643178600000|2022-01-26 06:30:00|48.08|45.28|47.62|44.82|48.16|45.36|47.44|44.64|0
1643178900000|2022-01-26 06:35:00|47.66|44.86|48.12|45.32|48.12|45.32|47.6|44.8|0
1643179200000|2022-01-26 06:40:00|48.14|45.34|47.94|45.14|48.14|45.34|47.84|45.04|0
1643179500000|2022-01-26 06:45:00|47.96|45.16|47.9|45.1|47.96|45.16|47.65|44.85|0
1643179800000|2022-01-26 06:50:00|47.92|45.12|47.17|44.37|47.92|45.12|47.17|44.37|0
1643180100000|2022-01-26 06:55:00|47.31|44.51|47.23|44.43|47.39|44.59|46.91|44.11|0
1643180400000|2022-01-26 07:00:00|47.35|44.55|46.71|43.91|47.75|44.95|46.59|43.79|0
1643180700000|2022-01-26 07:05:00|46.73|43.93|46.77|43.97|46.83|44.03|46.41|43.61|0
1643181000000|2022-01-26 07:10:00|46.79|43.99|46.35|43.55|46.99|44.19|45.92|43.12|0
1643181300000|2022-01-26 07:15:00|46.33|43.53|45.6|42.8|46.33|43.53|45.6|42.8|0
1643181600000|2022-01-26 07:20:00|45.64|42.84|45.82|43.02|46.09|43.29|45.64|42.84|0
1643181900000|2022-01-26 07:25:00|45.88|43.08|46.23|43.43|46.23|43.43|45.68|42.88|0
1643182200000|2022-01-26 07:30:00|46.29|43.49|46.88|44.08|47.02|44.22|46.19|43.39|0
1643182500000|2022-01-26 07:35:00|46.86|44.06|47.52|44.72|47.54|44.74|46.86|44.06|0
1643182800000|2022-01-26 07:40:00|47.5|44.7|47.58|44.78|47.62|44.82|47.24|44.44|0
1643183100000|2022-01-26 07:45:00|47.56|44.76|47.32|44.52|47.7|44.9|47.18|44.38|0
1643183400000|2022-01-26 07:50:00|47.42|44.62|48.07|45.27|48.08|45.28|47.34|44.54|0
1643183700000|2022-01-26 07:55:00|48.11|45.31|47.5|44.7|48.11|45.31|47.34|44.54|0
1643184000000|2022-01-26 08:00:00|47.52|44.72|49.05|46.25|49.05|46.25|47.44|44.64|0
1643184300000|2022-01-26 08:05:00|48.72|46.32|48.55|46.15|50.21|47.81|48.06|45.66|0
1643184600000|2022-01-26 08:10:00|48.88|46.48|49.42|47.02|49.67|47.27|48.84|46.44|0
1643184900000|2022-01-26 08:15:00|49.3|46.9|49.46|47.06|49.69|47.29|49.25|46.85|0
1643185200000|2022-01-26 08:20:00|49.5|47.1|50.09|47.69|50.69|48.29|49.5|47.1|0
1643185500000|2022-01-26 08:25:00|50.13|47.73|50.6|48.2|51.05|48.65|50.09|47.69|0
1643185800000|2022-01-26 08:30:00|50.64|48.24|50.64|48.24|51.37|48.97|50.6|48.2|0
1643186100000|2022-01-26 08:35:00|50.73|48.33|51.63|49.23|51.8|49.4|49.34|46.94|0
1643186400000|2022-01-26 08:40:00|51.67|49.27|51.41|49.01|52.02|49.62|51.28|48.88|0
1643186700000|2022-01-26 08:45:00|51.54|49.14|51.28|48.88|51.58|49.18|50.53|48.13|0
1643187000000|2022-01-26 08:50:00|51.24|48.84|50.87|48.47|51.37|48.97|50.55|48.15|0
1643187300000|2022-01-26 08:55:00|50.81|48.41|50.61|48.21|50.85|48.45|50.34|47.94|0
1643187600000|2022-01-26 09:00:00|50.38|47.98|51.49|49.09|52.29|49.89|50.29|47.89|0
1643187900000|2022-01-26 09:05:00|51.43|49.03|52.51|50.11|52.51|50.11|51.25|48.85|0
1643188200000|2022-01-26 09:10:00|52.49|50.09|52.73|50.33|53.19|50.79|52.4|50|0
1643188500000|2022-01-26 09:15:00|52.82|50.42|52.2|49.8|53.19|50.79|52.15|49.75|0
1643188800000|2022-01-26 09:20:00|52.17|49.77|53.12|50.72|53.12|50.72|51.54|49.14|0
1643189100000|2022-01-26 09:25:00|53.08|50.68|52.37|49.97|53.3|50.9|52.33|49.93|0
1643189400000|2022-01-26 09:30:00|52.41|50.01|52.41|50.01|53.16|50.76|52.08|49.68|0
1643189700000|2022-01-26 09:35:00|52.43|50.03|53.56|51.16|53.83|51.43|52.11|49.71|0
1643190000000|2022-01-26 09:40:00|53.61|51.21|54.1|51.7|54.12|51.72|53.25|50.85|0
1643190300000|2022-01-26 09:45:00|54.17|51.77|53.49|51.09|54.33|51.93|53.43|51.03|0
1643190600000|2022-01-26 09:50:00|53.52|51.12|53.07|50.67|53.69|51.29|53.03|50.63|0
1643190900000|2022-01-26 09:55:00|53.05|50.65|52.72|50.32|53.18|50.78|52.34|49.94|0
1643191200000|2022-01-26 10:00:00|52.69|50.29|52.01|49.61|52.69|50.29|51.25|48.85|0
1643191500000|2022-01-26 10:05:00|51.97|49.57|53.02|50.62|54|51.6|51.49|49.09|0
1643191800000|2022-01-26 10:10:00|53.06|50.66|53.68|51.28|53.93|51.53|53.04|50.64|0
1643192100000|2022-01-26 10:15:00|53.73|51.33|53.46|51.06|54.13|51.73|53.46|51.06|0
1643192400000|2022-01-26 10:20:00|53.5|51.1|54.08|51.68|54.58|52.18|53.28|50.88|0
1643192700000|2022-01-26 10:25:00|54.04|51.64|53.95|51.55|54.04|51.64|53.64|51.24|0
1643193000000|2022-01-26 10:30:00|54.04|51.64|54.66|52.26|54.84|52.44|53.9|51.5|0
1643193300000|2022-01-26 10:35:00|54.69|52.29|54.89|52.49|55.25|52.85|54.64|52.24|0
1643193600000|2022-01-26 10:40:00|54.84|52.44|54.77|52.37|55.3|52.9|54.71|52.31|0
1643193900000|2022-01-26 10:45:00|54.75|52.35|55.48|53.08|55.54|53.14|54.71|52.31|0
1643194200000|2022-01-26 10:50:00|55.43|53.03|55.43|53.03|55.7|53.3|55.34|52.94|0
1643194500000|2022-01-26 10:55:00|55.38|52.98|54.97|52.57|55.57|53.17|54.91|52.51|0
1643194800000|2022-01-26 11:00:00|55|52.6|57.45|55.05|59.04|56.64|55|52.6|0
1643195100000|2022-01-26 11:05:00|57.43|55.03|53.28|50.88|57.43|55.03|53.28|50.88|0
1643195400000|2022-01-26 11:10:00|53.21|50.81|53.43|51.03|53.57|51.17|53.12|50.72|0
1643195700000|2022-01-26 11:15:00|53.28|50.88|54.06|51.66|54.11|51.71|53.28|50.88|0
1643196000000|2022-01-26 11:20:00|53.88|51.48|53.39|50.99|54.02|51.62|53.34|50.94|0
1643196300000|2022-01-26 11:25:00|53.43|51.03|52.9|50.5|53.5|51.1|52.72|50.32|0
1643196600000|2022-01-26 11:30:00|52.96|50.56|53.92|51.52|54.03|51.63|52.78|50.38|0
1643196900000|2022-01-26 11:35:00|53.97|51.57|54.42|52.02|54.46|52.06|53.97|51.57|0
1643197200000|2022-01-26 11:40:00|54.37|51.97|54.19|51.79|54.69|52.29|54.1|51.7|0
1643197500000|2022-01-26 11:45:00|54.26|51.86|54.37|51.97|54.46|52.06|53.92|51.52|0
1643197800000|2022-01-26 11:50:00|54.33|51.93|54.55|52.15|54.92|52.52|54.28|51.88|0
1643198100000|2022-01-26 11:55:00|54.57|52.17|55.1|52.7|55.14|52.74|54.28|51.88|0
1643198400000|2022-01-26 12:00:00|55.05|52.65|53.67|51.27|55.14|52.74|53.47|51.07|0
1643198700000|2022-01-26 12:05:00|53.65|51.25|53.69|51.29|54.1|51.7|53.44|51.04|0
1643199000000|2022-01-26 12:10:00|53.67|51.27|52.84|50.44|53.78|51.38|52.84|50.44|0
1643199300000|2022-01-26 12:15:00|52.89|50.49|52.35|49.95|53.02|50.62|52.14|49.74|0
1643199600000|2022-01-26 12:20:00|52.31|49.91|51.78|49.38|52.71|50.31|51.72|49.32|0
1643199900000|2022-01-26 12:25:00|51.96|49.56|52.93|50.53|52.93|50.53|51.91|49.51|0
1643200200000|2022-01-26 12:30:00|52.97|50.57|53.06|50.66|53.33|50.93|52.75|50.35|0
1643200500000|2022-01-26 12:35:00|53.1|50.7|53.28|50.88|53.5|51.1|52.97|50.57|0
1643200800000|2022-01-26 12:40:00|53.33|50.93|52.28|49.88|53.33|50.93|52.13|49.73|0
1643201100000|2022-01-26 12:45:00|52.3|49.9|52.06|49.66|52.61|50.21|51.95|49.55|0
1643201400000|2022-01-26 12:50:00|52.22|49.82|53.01|50.61|53.14|50.74|52.22|49.82|0
1643201700000|2022-01-26 12:55:00|53.05|50.65|52.72|50.32|53.28|50.88|52.72|50.32|0
1643202000000|2022-01-26 13:00:00|52.88|50.48|54.4|52|54.47|52.07|52.57|50.17|0
1643202300000|2022-01-26 13:05:00|54.35|51.95|54.13|51.73|54.4|52|53.86|51.46|0
1643202600000|2022-01-26 13:10:00|54.17|51.77|53.81|51.41|54.31|51.91|53.72|51.32|0
1643202900000|2022-01-26 13:15:00|53.85|51.45|54.47|52.07|55.06|52.66|53.85|51.45|0
1643203200000|2022-01-26 13:20:00|54.38|51.98|55.81|53.41|55.81|53.41|54.31|51.91|0
1643203500000|2022-01-26 13:25:00|55.84|53.44|55.49|53.09|56.11|53.71|55.49|53.09|0
1643203800000|2022-01-26 13:30:00|55.33|52.93|54.78|52.38|56.02|53.62|54.6|52.2|0
1643204100000|2022-01-26 13:35:00|54.76|52.36|54.42|52.02|55.21|52.81|54.3|51.9|0
1643204400000|2022-01-26 13:40:00|54.51|52.11|54.23|51.83|54.89|52.49|54.1|51.7|0
1643204700000|2022-01-26 13:45:00|54.26|51.86|54.64|52.24|54.91|52.51|54.05|51.65|0
1643205000000|2022-01-26 13:50:00|54.55|52.15|54.28|51.88|54.69|52.29|54.14|51.74|0
1643205300000|2022-01-26 13:55:00|54.32|51.92|54.91|52.51|54.96|52.56|54.23|51.83|0
1643205600000|2022-01-26 14:00:00|54.93|52.53|53.82|51.42|55.41|53.01|53.82|51.42|0
1643205900000|2022-01-26 14:05:00|53.78|51.38|53.64|51.24|54.07|51.67|53.22|50.82|0
1643206200000|2022-01-26 14:10:00|53.55|51.15|53.17|50.77|53.64|51.24|52.97|50.57|0
1643206500000|2022-01-26 14:15:00|53.06|50.66|52.62|50.22|53.37|50.97|52.53|50.13|0
1643206800000|2022-01-26 14:20:00|52.57|50.17|52.44|50.04|53.11|50.71|52.35|49.95|0
1643207100000|2022-01-26 14:25:00|52.46|50.06|54.25|51.85|54.27|51.87|52.46|50.06|0
1643207400000|2022-01-26 14:30:00|54.29|51.89|51.78|49.38|54.72|52.32|51.65|49.25|0
1643207700000|2022-01-26 14:35:00|51.83|49.43|53.8|51.4|54.52|52.12|50.6|48.2|0
1643208000000|2022-01-26 14:40:00|53.44|51.04|53.31|50.91|53.93|51.53|52.43|50.03|0
1643208300000|2022-01-26 14:45:00|53.22|50.82|56.43|54.03|56.85|54.45|53.22|50.82|0
1643208600000|2022-01-26 14:50:00|56.48|54.08|57.68|55.28|58.06|55.66|54.25|51.85|0
1643208900000|2022-01-26 14:55:00|57.78|55.38|57.1|54.7|57.78|55.38|56.03|53.63|0
1643209200000|2022-01-26 15:00:00|57.35|54.95|59.02|56.62|59.5|57.1|56.33|53.93|0
1643209500000|2022-01-26 15:05:00|58.97|56.57|58.2|55.8|59.3|56.9|57.59|55.19|0
1643209800000|2022-01-26 15:10:00|58.25|55.85|55.72|53.32|58.25|55.85|55.38|52.98|0
1643210100000|2022-01-26 15:15:00|55.82|53.42|56.23|53.83|56.28|53.88|54|51.6|0
1643210400000|2022-01-26 15:20:00|56.18|53.78|54.04|51.64|56.65|54.25|54|51.6|0
1643210700000|2022-01-26 15:25:00|53.95|51.55|52.85|50.45|53.95|51.55|49.8|47.4|0
1643211000000|2022-01-26 15:30:00|52.89|50.49|52.65|50.25|53.38|50.98|51.28|48.88|0
1643211300000|2022-01-26 15:35:00|52.58|50.18|51.49|49.09|53.29|50.89|51.49|49.09|0
1643211600000|2022-01-26 15:40:00|51.71|49.31|50.85|48.45|52.8|50.4|50.55|48.15|0
1643211900000|2022-01-26 15:45:00|50.72|48.32|51.95|49.55|52.34|49.94|50.46|48.06|0
1643212200000|2022-01-26 15:50:00|51.86|49.46|52.21|49.81|52.82|50.42|51.82|49.42|0
1643212500000|2022-01-26 15:55:00|52.45|50.05|53.66|51.26|54.11|51.71|51.58|49.18|0
1643212800000|2022-01-26 16:00:00|53.64|51.24|53.04|50.64|53.64|51.24|52.17|49.77|0
1643213100000|2022-01-26 16:05:00|53|50.6|55.25|52.85|55.46|53.06|52.91|50.51|0
1643213400000|2022-01-26 16:10:00|55.05|52.65|56.05|53.65|56.37|53.97|54.96|52.56|0
1643213700000|2022-01-26 16:15:00|56.19|53.79|55.73|53.33|56.97|54.57|55.18|52.78|0
1643214000000|2022-01-26 16:20:00|55.86|53.46|56.51|54.11|57.16|54.76|55.41|53.01|0
1643214300000|2022-01-26 16:25:00|56.55|54.15|54.15|51.75|58.48|56.08|54.02|51.62|0
1643214600000|2022-01-26 16:30:00|54.33|51.93|54.38|51.98|55.24|52.84|53.57|51.17|0
1643214900000|2022-01-26 16:35:00|54.33|51.93|54.22|51.82|54.65|52.25|53.3|50.9|0
1643215200000|2022-01-26 16:40:00|54.31|51.91|54.97|52.57|55.47|53.07|54.22|51.82|0
1643215500000|2022-01-26 16:45:00|55.01|52.61|54.01|51.61|55.47|53.07|53.74|51.34|0
1643215800000|2022-01-26 16:50:00|54.03|51.63|54.1|51.7|54.37|51.97|52.59|50.19|0
1643216100000|2022-01-26 16:55:00|54.06|51.66|54.19|51.79|54.87|52.47|53.65|51.25|0
1643216400000|2022-01-26 17:00:00|54.46|52.06|54.46|52.06|55.37|52.97|54.01|51.61|0
1643216700000|2022-01-26 17:05:00|54.42|52.02|54.94|52.54|54.94|52.54|54.14|51.74|0
1643217000000|2022-01-26 17:10:00|54.91|52.51|55.46|53.06|55.88|53.48|54.23|51.83|0
1643217300000|2022-01-26 17:15:00|55.37|52.97|55.41|53.01|55.92|53.52|55.1|52.7|0
1643217600000|2022-01-26 17:20:00|55.05|52.65|54.82|52.42|55.55|53.15|54.59|52.19|0
1643217900000|2022-01-26 17:25:00|54.91|52.51|55.53|53.13|55.6|53.2|54.77|52.37|0
1643218200000|2022-01-26 17:30:00|55.55|53.15|55.37|52.97|55.69|53.29|54.77|52.37|0
1643218500000|2022-01-26 17:35:00|55.34|52.94|52.97|50.57|56.01|53.61|52.58|50.18|0
1643218800000|2022-01-26 17:40:00|53.01|50.61|54.19|51.79|54.28|51.88|53.01|50.61|0
1643219100000|2022-01-26 17:45:00|54.23|51.83|53.98|51.58|54.23|51.83|53.39|50.99|0
1643219400000|2022-01-26 17:50:00|53.96|51.56|53.82|51.42|54.05|51.65|53.28|50.88|0
1643219700000|2022-01-26 17:55:00|53.96|51.56|53.96|51.56|54.18|51.78|53.77|51.37|0
1643220000000|2022-01-26 18:00:00|53.98|51.58|51.5|49.1|53.98|51.58|51.11|48.71|0
1643220300000|2022-01-26 18:05:00|51.45|49.05|52.36|49.96|52.38|49.98|51.06|48.66|0
1643220600000|2022-01-26 18:10:00|52.25|49.85|52.87|50.47|52.87|50.47|52.03|49.63|0
1643220900000|2022-01-26 18:15:00|52.78|50.38|52.02|49.62|52.96|50.56|51.8|49.4|0
1643221200000|2022-01-26 18:20:00|52.07|49.67|52.2|49.8|52.2|49.8|50.71|48.31|0
1643221500000|2022-01-26 18:25:00|52.36|49.96|52.85|50.45|53.16|50.76|52.23|49.83|0
1643221800000|2022-01-26 18:30:00|52.76|50.36|52.62|50.22|53.38|50.98|52.31|49.91|0
1643222100000|2022-01-26 18:35:00|52.65|50.25|52.45|50.05|52.89|50.49|52.14|49.74|0
1643222400000|2022-01-26 18:40:00|52.49|50.09|52.84|50.44|53.07|50.67|52.14|49.74|0
1643222700000|2022-01-26 18:45:00|52.8|50.4|52.58|50.18|52.84|50.44|52.13|49.73|0
1643223000000|2022-01-26 18:50:00|52.53|50.13|53.38|50.98|53.47|51.07|52.18|49.78|0
1643223300000|2022-01-26 18:55:00|53.29|50.89|51.39|48.99|53.71|51.31|51.15|48.75|0
1643223600000|2022-01-26 19:00:00|51.52|49.12|54.96|52.56|57.4|55|51.52|49.12|0
1643223900000|2022-01-26 19:05:00|54.57|52.17|55.18|52.78|57.52|55.12|54.57|52.17|0
1643224200000|2022-01-26 19:10:00|55.36|52.96|50.16|47.76|56.48|54.08|49.26|46.86|0
1643224500000|2022-01-26 19:15:00|50.12|47.72|51.38|48.98|53.5|51.1|48.87|46.47|0
1643224800000|2022-01-26 19:20:00|51.46|49.06|51.99|49.59|52.3|49.9|50.34|47.94|0
1643225100000|2022-01-26 19:25:00|52.05|49.65|53.09|50.69|56.16|53.76|52.03|49.63|0
1643225400000|2022-01-26 19:30:00|53.11|50.71|48.26|45.86|53.29|50.89|47.87|45.47|0
1643225700000|2022-01-26 19:35:00|48.7|46.3|52.4|50|54.02|51.62|47.25|44.85|0
1643226000000|2022-01-26 19:40:00|52.78|50.38|46.72|44.32|52.96|50.56|46.72|44.32|0
1643226300000|2022-01-26 19:45:00|46.57|44.17|44.76|42.36|46.57|44.17|39.16|36.76|0
1643226600000|2022-01-26 19:50:00|45.02|42.62|47.12|44.72|48.16|45.76|44.8|42.4|0
1643226900000|2022-01-26 19:55:00|46.86|44.46|47.18|44.78|47.26|44.86|45.56|43.16|0
1643227200000|2022-01-26 20:00:00|46.78|44.38|44.19|41.79|46.78|44.38|39.35|36.95|0
1643227500000|2022-01-26 20:05:00|44.03|41.63|40.41|38.01|44.03|41.63|40.41|38.01|0
1643227800000|2022-01-26 20:10:00|40.22|37.82|41.87|39.47|43.83|41.43|40.22|37.82|0
1643228100000|2022-01-26 20:15:00|41.89|39.49|41.11|38.71|43.18|40.78|39.96|37.56|0
1643228400000|2022-01-26 20:20:00|41.26|38.86|40.65|38.25|41.82|39.42|39.16|36.76|0
1643228700000|2022-01-26 20:25:00|40.7|38.3|45.82|43.42|45.82|43.42|39.89|37.49|0
1643229000000|2022-01-26 20:30:00|45.74|43.34|43.03|40.63|45.77|43.37|42.97|40.57|0
1643229300000|2022-01-26 20:35:00|43.12|40.72|43.49|41.09|44.67|42.27|41.49|39.09|0
1643229600000|2022-01-26 20:40:00|43.51|41.11|44.59|42.19|46.18|43.78|42.47|40.07|0
1643229900000|2022-01-26 20:45:00|44.63|42.23|42.77|40.37|46.51|44.11|42.19|39.79|0
1643230200000|2022-01-26 20:50:00|43.02|40.62|45.62|43.22|45.62|43.22|41.63|39.23|0
1643230500000|2022-01-26 20:55:00|45.6|43.2|44.26|41.86|45.95|43.55|42.77|40.37|0
1643230800000|2022-01-26 21:00:00|44.15|41.75|44.32|41.92|44.65|42.25|43.47|41.07|0
1643231100000|2022-01-26 21:05:00|44.3|41.9|42.67|40.27|45.13|42.73|42.65|40.25|0
1643231400000|2022-01-26 21:10:00|42.43|40.03|41.98|39.58|42.54|40.14|41.61|39.21|0
1643231700000|2022-01-26 21:15:00|42.24|39.44|42.83|40.03|43.01|40.21|42.01|39.21|0
1643232000000|2022-01-26 21:20:00|42.79|39.99|42.68|39.88|43.01|40.21|42.34|39.54|0
1643232300000|2022-01-26 21:25:00|42.75|39.95|43.03|40.23|43.18|40.38|42.53|39.73|0
1643232600000|2022-01-26 21:30:00|43.07|40.27|42.58|39.78|43.07|40.27|42.51|39.71|0
1643232900000|2022-01-26 21:35:00|42.56|39.76|42.19|39.39|42.58|39.78|41.79|38.99|0
1643233200000|2022-01-26 21:40:00|42.21|39.41|43.16|40.36|43.16|40.36|42.03|39.23|0
1643233500000|2022-01-26 21:45:00|43.18|40.38|43.52|40.72|43.93|41.13|42.9|40.1|0
1643233800000|2022-01-26 21:50:00|43.48|40.68|43.68|40.88|43.72|40.92|42.92|40.12|0
1643234100000|2022-01-26 21:55:00|43.7|40.9|43.57|40.77|43.93|41.13|43.46|40.66|0
1643234400000|2022-01-26 22:00:00|43.55|40.75|43.52|40.72|43.7|40.9|43.51|40.71|0
1643234700000|2022-01-26 22:05:00|43.51|40.71|43.65|40.85|43.65|40.85|43.5|40.7|0
1643235000000|2022-01-26 22:10:00|43.66|40.86|43.75|40.95|43.76|40.96|43.64|40.84|0
1643235300000|2022-01-26 22:15:00|43.76|40.96|43.97|41.17|44|41.2|43.75|40.95|0
1643235600000|2022-01-26 22:20:00|43.94|41.14|44.28|41.48|44.35|41.55|43.94|41.14|0
1643235900000|2022-01-26 22:25:00|44.31|41.51|44.17|41.37|44.42|41.62|44.16|41.36|0
1643236200000|2022-01-26 22:30:00|44.19|41.39|44.26|41.46|44.27|41.47|44.17|41.37|0
1643236500000|2022-01-26 22:35:00|44.21|41.41|44.65|41.85|44.68|41.88|44.21|41.41|0
1643236800000|2022-01-26 22:40:00|44.69|41.89|44.96|42.16|45.27|42.47|44.68|41.88|0
1643237100000|2022-01-26 22:45:00|44.94|42.14|44.59|41.79|45|42.2|44.58|41.78|0
1643237400000|2022-01-26 22:50:00|44.6|41.8|44.31|41.51|44.65|41.85|44.3|41.5|0
1643237700000|2022-01-26 22:55:00|44.36|41.56|44.48|41.68|44.48|41.68|44.09|41.29|0
1643238000000|2022-01-26 23:00:00|45.09|42.29|45.81|43.01|46.74|43.94|44.59|41.79|0
1643238300000|2022-01-26 23:05:00|45.79|42.99|47.36|44.56|47.41|44.61|45.54|42.74|0
1643238600000|2022-01-26 23:10:00|47.49|44.69|47.24|44.44|47.57|44.77|46.76|43.96|0
1643238900000|2022-01-26 23:15:00|47.28|44.48|46.6|43.8|47.5|44.7|46.24|43.44|0
1643239200000|2022-01-26 23:20:00|46.68|43.88|46.9|44.1|47.3|44.5|46.68|43.88|0
1643239500000|2022-01-26 23:25:00|46.92|44.12|47.2|44.4|47.44|44.64|46.56|43.76|0
1643239800000|2022-01-26 23:30:00|47.24|44.44|47.89|45.09|48.13|45.33|47.24|44.44|0
1643240100000|2022-01-26 23:35:00|47.85|45.05|47.48|44.68|48.03|45.23|47.44|44.64|0
1643240400000|2022-01-26 23:40:00|47.5|44.7|47.44|44.64|47.7|44.9|47.2|44.4|0
1643240700000|2022-01-26 23:45:00|47.48|44.68|47.68|44.88|47.92|45.12|47.48|44.68|0
1643241000000|2022-01-26 23:50:00|47.62|44.82|47.4|44.6|47.66|44.86|47.24|44.44|0
1643241300000|2022-01-26 23:55:00|47.32|44.52|47.82|45.02|47.88|45.08|47.27|44.47|0
1643241600000|2022-01-27 00:00:00|47.76|44.96|47.45|44.65|47.96|45.16|47.03|44.23|0
1643241900000|2022-01-27 00:05:00|47.35|44.55|46.51|43.71|47.47|44.67|46.35|43.55|0
1643242200000|2022-01-27 00:10:00|46.49|43.69|45.88|43.08|46.57|43.77|45.76|42.96|0
1643242500000|2022-01-27 00:15:00|45.84|43.04|45.25|42.45|45.88|43.08|45.17|42.37|0
1643242800000|2022-01-27 00:20:00|45.33|42.53|46.07|43.27|46.09|43.29|44.78|41.98|0
1643243100000|2022-01-27 00:25:00|46.03|43.23|45.27|42.47|46.25|43.45|45.09|42.29|0
1643243400000|2022-01-27 00:30:00|45.29|42.49|45.21|42.41|45.36|42.56|44.59|41.79|0
1643243700000|2022-01-27 00:35:00|45.32|42.52|44.92|42.12|45.36|42.56|44.76|41.96|0
1643244000000|2022-01-27 00:40:00|44.97|42.17|44.68|41.88|45.17|42.37|44.32|41.52|0
1643244300000|2022-01-27 00:45:00|44.66|41.86|44.51|41.71|44.97|42.17|44.36|41.56|0
1643244600000|2022-01-27 00:50:00|44.49|41.69|43.9|41.1|45.18|42.38|43.9|41.1|0
1643244900000|2022-01-27 00:55:00|43.82|41.02|42.92|40.12|44.01|41.21|42.77|39.97|0
1643245200000|2022-01-27 01:00:00|42.9|40.1|41.77|38.97|43.23|40.43|41.37|38.57|0
1643245500000|2022-01-27 01:05:00|41.73|38.93|40.36|37.56|41.95|39.15|40.01|37.21|0
1643245800000|2022-01-27 01:10:00|40.38|37.58|40.65|37.85|41.42|38.62|40.34|37.54|0
1643246100000|2022-01-27 01:15:00|40.68|37.88|40.77|37.97|40.98|38.18|38.42|35.62|0
1643246400000|2022-01-27 01:20:00|40.64|37.84|40.96|38.16|41.09|38.29|39.97|37.17|0
1643246700000|2022-01-27 01:25:00|41|38.2|40.91|38.11|41.57|38.77|40.77|37.97|0
1643247000000|2022-01-27 01:30:00|40.87|38.07|41.48|38.68|41.52|38.72|40.34|37.54|0
1643247300000|2022-01-27 01:35:00|41.44|38.64|40.82|38.02|41.84|39.04|40.82|38.02|0
1643247600000|2022-01-27 01:40:00|40.74|37.94|40.65|37.85|41.3|38.5|40.35|37.55|0
1643247900000|2022-01-27 01:45:00|40.71|37.91|40.16|37.36|40.76|37.96|39.98|37.18|0
1643248200000|2022-01-27 01:50:00|40.19|37.39|39.82|37.02|40.58|37.78|39.63|36.83|0
1643248500000|2022-01-27 01:55:00|39.88|37.08|40.63|37.83|40.63|37.83|38.5|35.7|0
1643248800000|2022-01-27 02:00:00|40.54|37.74|39.57|36.77|40.54|37.74|39.1|36.3|0
1643249100000|2022-01-27 02:05:00|39.48|36.68|38.39|35.59|39.79|36.99|38.39|35.59|0
1643249400000|2022-01-27 02:10:00|38.69|35.89|38.59|35.79|39.03|36.23|38.42|35.62|0
1643249700000|2022-01-27 02:15:00|38.62|35.82|38.44|35.64|38.83|36.03|38.39|35.59|0
1643250000000|2022-01-27 02:20:00|38.45|35.65|38.83|36.03|38.89|36.09|38.39|35.59|0
1643250300000|2022-01-27 02:25:00|38.84|36.04|38.15|35.35|38.89|36.09|37.81|35.01|0
1643250600000|2022-01-27 02:30:00|38.12|35.32|38.03|35.23|38.47|35.67|37.88|35.08|0
1643250900000|2022-01-27 02:35:00|38.01|35.21|39.8|37|39.8|37|37.95|35.15|0
1643251200000|2022-01-27 02:40:00|39.65|36.85|39.54|36.74|40.06|37.26|39.47|36.67|0
1643251500000|2022-01-27 02:45:00|39.71|36.91|40.13|37.33|40.55|37.75|39.7|36.9|0
1643251800000|2022-01-27 02:50:00|40.17|37.37|39.92|37.12|40.29|37.49|39.71|36.91|0
1643252100000|2022-01-27 02:55:00|39.85|37.05|39.26|36.46|39.9|37.1|39.09|36.29|0
1643252400000|2022-01-27 03:00:00|39.28|36.48|38.49|35.69|39.55|36.75|38.41|35.61|0
1643252700000|2022-01-27 03:05:00|38.48|35.68|39.16|36.36|39.19|36.39|38.28|35.48|0
1643253000000|2022-01-27 03:10:00|39.24|36.44|38.75|35.95|39.24|36.44|38.71|35.91|0
1643253300000|2022-01-27 03:15:00|38.85|36.05|39.71|36.91|39.74|36.94|38.61|35.81|0
1643253600000|2022-01-27 03:20:00|39.67|36.87|39.55|36.75|40.18|37.38|39.52|36.72|0
1643253900000|2022-01-27 03:25:00|39.58|36.78|39.41|36.61|39.58|36.78|39.19|36.39|0
1643254200000|2022-01-27 03:30:00|39.43|36.63|39.65|36.85|40.09|37.29|39.26|36.46|0
1643254500000|2022-01-27 03:35:00|39.67|36.87|38.51|35.71|39.67|36.87|38.32|35.52|0
1643254800000|2022-01-27 03:40:00|38.47|35.67|36.78|33.98|38.51|35.71|36.49|33.69|0
1643255100000|2022-01-27 03:45:00|36.89|34.09|36.71|33.91|37.01|34.21|36.07|33.27|0
1643255400000|2022-01-27 03:50:00|36.68|33.88|36.91|34.11|37.2|34.4|36.57|33.77|0
1643255700000|2022-01-27 03:55:00|36.86|34.06|37.09|34.29|37.24|34.44|36.32|33.52|0
1643256000000|2022-01-27 04:00:00|37.1|34.3|36.87|34.07|37.4|34.6|36.78|33.98|0
1643256300000|2022-01-27 04:05:00|36.92|34.12|36.99|34.19|37.17|34.37|36.71|33.91|0
1643256600000|2022-01-27 04:10:00|36.97|34.17|37.17|34.37|37.27|34.47|36.68|33.88|0
1643256900000|2022-01-27 04:15:00|37.18|34.38|37.83|35.03|37.86|35.06|36.84|34.04|0
1643257200000|2022-01-27 04:20:00|37.74|34.94|37.86|35.06|37.94|35.14|37.49|34.69|0
1643257500000|2022-01-27 04:25:00|37.78|34.98|39|36.2|39.15|36.35|37.63|34.83|0
1643257800000|2022-01-27 04:30:00|39.02|36.22|39.48|36.68|39.6|36.8|38.88|36.08|0
1643258100000|2022-01-27 04:35:00|39.41|36.61|39.41|36.61|39.58|36.78|39.2|36.4|0
1643258400000|2022-01-27 04:40:00|39.38|36.58|38.84|36.04|39.44|36.64|38.69|35.89|0
1643258700000|2022-01-27 04:45:00|38.86|36.06|38.78|35.98|39.07|36.27|38.71|35.91|0
1643259000000|2022-01-27 04:50:00|38.81|36.01|38.98|36.18|39.24|36.44|38.78|35.98|0
1643259300000|2022-01-27 04:55:00|39.03|36.23|39.11|36.31|39.32|36.52|38.96|36.16|0
1643259600000|2022-01-27 05:00:00|39.18|36.38|40.41|37.61|40.43|37.63|39.13|36.33|0
1643259900000|2022-01-27 05:05:00|40.43|37.63|39.76|36.96|40.55|37.75|39.73|36.93|0
1643260200000|2022-01-27 05:10:00|39.82|37.02|39.1|36.3|39.85|37.05|39.04|36.24|0
1643260500000|2022-01-27 05:15:00|39.06|36.26|37.98|35.18|39.11|36.31|37.88|35.08|0
1643260800000|2022-01-27 05:20:00|37.92|35.12|38.11|35.31|38.38|35.58|37.92|35.12|0
1643261100000|2022-01-27 05:25:00|38.18|35.38|38.57|35.77|38.74|35.94|38.05|35.25|0
1643261400000|2022-01-27 05:30:00|38.55|35.75|39.73|36.93|39.9|37.1|38.5|35.7|0
1643261700000|2022-01-27 05:35:00|39.76|36.96|39.83|37.03|40.11|37.31|39.57|36.77|0
1643262000000|2022-01-27 05:40:00|39.88|37.08|40.02|37.22|40.14|37.34|39.4|36.6|0
1643262300000|2022-01-27 05:45:00|40.03|37.23|39.86|37.06|40.03|37.23|39.48|36.68|0
1643262600000|2022-01-27 05:50:00|39.9|37.1|39.53|36.73|40.02|37.22|39.22|36.42|0
1643262900000|2022-01-27 05:55:00|39.58|36.78|39.65|36.85|39.89|37.09|39.24|36.44|0
1643263200000|2022-01-27 06:00:00|39.7|36.9|39.41|36.61|40.12|37.32|39.31|36.51|0
1643263500000|2022-01-27 06:05:00|39.43|36.63|40.38|37.58|40.45|37.65|39.15|36.35|0
1643263800000|2022-01-27 06:10:00|40.4|37.6|40.8|38|41.24|38.44|40.4|37.6|0
1643264100000|2022-01-27 06:15:00|40.87|38.07|40.17|37.37|40.87|38.07|40.01|37.21|0
1643264400000|2022-01-27 06:20:00|40.15|37.35|39.49|36.69|40.36|37.56|39.47|36.67|0
1643264700000|2022-01-27 06:25:00|39.54|36.74|39.08|36.28|39.8|37|38.91|36.11|0
1643265000000|2022-01-27 06:30:00|39.1|36.3|38.59|35.79|39.15|36.35|38.42|35.62|0
1643265300000|2022-01-27 06:35:00|38.64|35.84|38.74|35.94|39.22|36.42|38.3|35.5|0
1643265600000|2022-01-27 06:40:00|38.62|35.82|38.72|35.92|39.08|36.28|38.38|35.58|0
1643265900000|2022-01-27 06:45:00|38.65|35.85|37.4|34.6|38.67|35.87|37.4|34.6|0
1643266200000|2022-01-27 06:50:00|37.52|34.72|38.74|35.94|38.74|35.94|37.52|34.72|0
1643266500000|2022-01-27 06:55:00|38.75|35.95|39.04|36.24|39.31|36.51|38.63|35.83|0
1643266800000|2022-01-27 07:00:00|39.33|36.53|40.18|37.38|40.18|37.38|39.19|36.39|0
1643267100000|2022-01-27 07:05:00|40.28|37.48|39.59|36.79|40.65|37.85|39.59|36.79|0
1643267400000|2022-01-27 07:10:00|39.67|36.87|40.77|37.97|41.48|38.68|39.57|36.77|0
1643267700000|2022-01-27 07:15:00|40.86|38.06|41.39|38.59|41.66|38.86|40.86|38.06|0
1643268000000|2022-01-27 07:20:00|41.41|38.61|41.09|38.29|41.77|38.97|41.05|38.25|0
1643268300000|2022-01-27 07:25:00|41.07|38.27|41.41|38.61|41.91|39.11|40.84|38.04|0
1643268600000|2022-01-27 07:30:00|41.37|38.57|41.55|38.75|42.27|39.47|41.12|38.32|0
1643268900000|2022-01-27 07:35:00|41.51|38.71|41.82|39.02|42.12|39.32|41.48|38.68|0
1643269200000|2022-01-27 07:40:00|41.92|39.12|42.56|39.76|42.65|39.85|41.83|39.03|0
1643269500000|2022-01-27 07:45:00|42.63|39.83|39.53|36.73|42.78|39.98|39.38|36.58|0
1643269800000|2022-01-27 07:50:00|39.67|36.87|39.55|36.75|39.67|36.87|38.4|35.6|0
1643270100000|2022-01-27 07:55:00|39.6|36.8|38.35|35.55|39.66|36.86|38.21|35.41|0
1643270400000|2022-01-27 08:00:00|38.45|35.65|39.31|36.51|39.39|36.59|38.36|35.56|0
1643270700000|2022-01-27 08:05:00|39.14|36.74|38.97|36.57|39.65|37.25|38.47|36.07|0
1643271000000|2022-01-27 08:10:00|38.81|36.41|40.18|37.78|40.3|37.9|38.35|35.95|0
1643271300000|2022-01-27 08:15:00|40.27|37.87|41.11|38.71|41.34|38.94|39.84|37.44|0
1643271600000|2022-01-27 08:20:00|41.23|38.83|40.44|38.04|41.63|39.23|40.33|37.93|0
1643271900000|2022-01-27 08:25:00|40.48|38.08|40.01|37.61|40.62|38.22|39.86|37.46|0
1643272200000|2022-01-27 08:30:00|40.14|37.74|40.15|37.75|40.33|37.93|39.42|37.02|0
1643272500000|2022-01-27 08:35:00|40.12|37.72|40.19|37.79|40.9|38.5|40.01|37.61|0
1643272800000|2022-01-27 08:40:00|40.12|37.72|40.9|38.5|41.01|38.61|40.12|37.72|0
1643273100000|2022-01-27 08:45:00|40.87|38.47|41.26|38.86|42.07|39.67|40.62|38.22|0
1643273400000|2022-01-27 08:50:00|41.23|38.83|39.98|37.58|41.67|39.27|39.41|37.01|0
1643273700000|2022-01-27 08:55:00|39.94|37.54|40.62|38.22|40.73|38.33|39.94|37.54|0
1643274000000|2022-01-27 09:00:00|40.59|38.19|40.98|38.58|42.12|39.72|39.98|37.58|0
1643274300000|2022-01-27 09:05:00|41.02|38.62|39.3|36.9|41.84|39.44|39.21|36.81|0
1643274600000|2022-01-27 09:10:00|39.25|36.85|40.25|37.85|40.52|38.12|38.93|36.53|0
1643274900000|2022-01-27 09:15:00|40.32|37.92|40.54|38.14|40.7|38.3|39.75|37.35|0
1643275200000|2022-01-27 09:20:00|40.43|38.03|41.5|39.1|41.5|39.1|39.85|37.45|0
1643275500000|2022-01-27 09:25:00|41.45|39.05|41.61|39.21|42.15|39.75|41.15|38.75|0
1643275800000|2022-01-27 09:30:00|41.63|39.23|40.68|38.28|41.67|39.27|40.68|38.28|0
1643276100000|2022-01-27 09:35:00|40.71|38.31|40.88|38.48|41.13|38.73|40.51|38.11|0
1643276400000|2022-01-27 09:40:00|40.93|38.53|41.96|39.56|42.11|39.71|40.68|38.28|0
1643276700000|2022-01-27 09:45:00|41.98|39.58|42.26|39.86|42.6|40.2|41.67|39.27|0
1643277000000|2022-01-27 09:50:00|42.18|39.78|42.63|40.23|43.09|40.69|42.07|39.67|0
1643277300000|2022-01-27 09:55:00|42.58|40.18|42.45|40.05|43.01|40.61|42.31|39.91|0
1643277600000|2022-01-27 10:00:00|42.37|39.97|43.29|40.89|43.37|40.97|42.15|39.75|0
1643277900000|2022-01-27 10:05:00|43.2|40.8|42.82|40.42|43.58|41.18|42.82|40.42|0
1643278200000|2022-01-27 10:10:00|42.86|40.46|41.68|39.28|43.08|40.68|41.53|39.13|0
1643278500000|2022-01-27 10:15:00|41.77|39.37|41.14|38.74|42.14|39.74|41.12|38.72|0
1643278800000|2022-01-27 10:20:00|41.18|38.78|42.07|39.67|42.07|39.67|41.07|38.67|0
1643279100000|2022-01-27 10:25:00|42.03|39.63|42.05|39.65|42.59|40.19|41.82|39.42|0
1643279400000|2022-01-27 10:30:00|42.07|39.67|41.2|38.8|42.48|40.08|40.63|38.23|0
1643279700000|2022-01-27 10:35:00|41.18|38.78|41.38|38.98|41.49|39.09|40.9|38.5|0
1643280000000|2022-01-27 10:40:00|41.36|38.96|40.57|38.17|41.44|39.04|40.34|37.94|0
1643280300000|2022-01-27 10:45:00|40.61|38.21|39.8|37.4|41.1|38.7|39.8|37.4|0
1643280600000|2022-01-27 10:50:00|39.83|37.43|38.62|36.22|39.9|37.5|38.52|36.12|0
1643280900000|2022-01-27 10:55:00|38.64|36.24|38.26|35.86|38.66|36.26|37.72|35.32|0
1643281200000|2022-01-27 11:00:00|38.31|35.91|39.47|37.07|39.65|37.25|38.28|35.88|0
1643281500000|2022-01-27 11:05:00|39.54|37.14|39.4|37|40.04|37.64|39.34|36.94|0
1643281800000|2022-01-27 11:10:00|39.43|37.03|40.33|37.93|40.37|37.97|39.4|37|0
1643282100000|2022-01-27 11:15:00|40.35|37.95|40.11|37.71|40.8|38.4|40.08|37.68|0
1643282400000|2022-01-27 11:20:00|40.08|37.68|40.08|37.68|40.13|37.73|39.52|37.12|0
1643282700000|2022-01-27 11:25:00|40.17|37.77|41.39|38.99|41.59|39.19|40.13|37.73|0
1643283000000|2022-01-27 11:30:00|41.37|38.97|41.13|38.73|41.57|39.17|40.84|38.44|0
1643283300000|2022-01-27 11:35:00|41.07|38.67|40.04|37.64|41.5|39.1|39.91|37.51|0
1643283600000|2022-01-27 11:40:00|40.07|37.67|40.42|38.02|40.78|38.38|40|37.6|0
1643283900000|2022-01-27 11:45:00|40.36|37.96|40.56|38.16|40.76|38.36|39.59|37.19|0
1643284200000|2022-01-27 11:50:00|40.54|38.14|41.16|38.76|41.59|39.19|40.51|38.11|0
1643284500000|2022-01-27 11:55:00|41.2|38.8|41.92|39.52|42.07|39.67|40.67|38.27|0
1643284800000|2022-01-27 12:00:00|42.02|39.62|41.62|39.22|42.17|39.77|41.27|38.87|0
1643285100000|2022-01-27 12:05:00|41.68|39.28|41.53|39.13|41.68|39.28|40.9|38.5|0
1643285400000|2022-01-27 12:10:00|41.51|39.11|42.73|40.33|43|40.6|41.46|39.06|0
1643285700000|2022-01-27 12:15:00|42.71|40.31|40.94|38.54|43.07|40.67|40.94|38.54|0
1643286000000|2022-01-27 12:20:00|40.9|38.5|39.76|37.36|41.27|38.87|39.76|37.36|0
1643286300000|2022-01-27 12:25:00|39.78|37.38|40.46|38.06|40.86|38.46|39.78|37.38|0
1643286600000|2022-01-27 12:30:00|40.35|37.95|39.21|36.81|40.94|38.54|39.15|36.75|0
1643286900000|2022-01-27 12:35:00|39.26|36.86|40.12|37.72|40.79|38.39|39.13|36.73|0
1643287200000|2022-01-27 12:40:00|40.13|37.73|40.02|37.62|40.61|38.21|39.9|37.5|0
1643287500000|2022-01-27 12:45:00|39.97|37.57|41.26|38.86|41.43|39.03|39.97|37.57|0
1643287800000|2022-01-27 12:50:00|41.12|38.72|42.68|40.28|43.03|40.63|40.95|38.55|0
1643288100000|2022-01-27 12:55:00|42.59|40.19|42.13|39.73|42.99|40.59|42.06|39.66|0
1643288400000|2022-01-27 13:00:00|42.29|39.89|42.25|39.85|43.25|40.85|41.89|39.49|0
1643288700000|2022-01-27 13:05:00|42.38|39.98|43.94|41.54|43.94|41.54|42.38|39.98|0
1643289000000|2022-01-27 13:10:00|43.98|41.58|42.17|39.77|45.34|42.94|41.99|39.59|0
1643289300000|2022-01-27 13:15:00|42.06|39.66|42.78|40.38|42.82|40.42|41.72|39.32|0
1643289600000|2022-01-27 13:20:00|42.82|40.42|43.01|40.61|43.01|40.61|41.83|39.43|0
1643289900000|2022-01-27 13:25:00|43.05|40.65|42.72|40.32|43.62|41.22|42.19|39.79|0
1643290200000|2022-01-27 13:30:00|42.87|40.47|43.76|41.36|44.32|41.92|42.25|39.85|0
1643290500000|2022-01-27 13:35:00|43.72|41.32|43.76|41.36|44.03|41.63|43.03|40.63|0
1643290800000|2022-01-27 13:40:00|43.74|41.34|44.28|41.88|44.59|42.19|43.53|41.13|0
1643291100000|2022-01-27 13:45:00|44.22|41.82|45.36|42.96|45.4|43|44.22|41.82|0
1643291400000|2022-01-27 13:50:00|45.2|42.8|46.2|43.8|46.2|43.8|45.08|42.68|0
1643291700000|2022-01-27 13:55:00|46.16|43.76|46.42|44.02|46.5|44.1|46|43.6|0
1643292000000|2022-01-27 14:00:00|46.36|43.96|46.88|44.48|47.04|44.64|46.11|43.71|0
1643292300000|2022-01-27 14:05:00|46.84|44.44|46.1|43.7|48.26|45.86|45.74|43.34|0
1643292600000|2022-01-27 14:10:00|46.08|43.68|47.07|44.67|47.07|44.67|45.98|43.58|0
1643292900000|2022-01-27 14:15:00|47.15|44.75|46.7|44.3|47.27|44.87|46.6|44.2|0
1643293200000|2022-01-27 14:20:00|46.74|44.34|46.1|43.7|46.87|44.47|45.77|43.37|0
1643293500000|2022-01-27 14:25:00|46.24|43.84|47.56|45.16|47.68|45.28|46.24|43.84|0
1643293800000|2022-01-27 14:30:00|47.77|45.37|46.9|44.5|49.06|46.66|46.7|44.3|0
1643294100000|2022-01-27 14:35:00|46.98|44.58|46.62|44.22|47.48|45.08|45.85|43.45|0
1643294400000|2022-01-27 14:40:00|46.76|44.36|50.42|48.02|50.55|48.15|46.76|44.36|0
1643294700000|2022-01-27 14:45:00|50.51|48.11|51.13|48.73|51.61|49.21|48.39|45.99|0
1643295000000|2022-01-27 14:50:00|51.17|48.77|51.79|49.39|51.99|49.59|50.69|48.29|0
1643295300000|2022-01-27 14:55:00|51.37|48.97|52.82|50.42|52.89|50.49|48.72|46.32|0
1643295600000|2022-01-27 15:00:00|52.89|50.49|53.38|50.98|53.47|51.07|49.91|47.51|0
1643295900000|2022-01-27 15:05:00|53.56|51.16|54.14|51.74|54.96|52.56|52.62|50.22|0
1643296200000|2022-01-27 15:10:00|54.12|51.72|54.68|52.28|55.19|52.79|53.11|50.71|0
1643296500000|2022-01-27 15:15:00|54.43|52.03|53.04|50.64|54.96|52.56|52.68|50.28|0
1643296800000|2022-01-27 15:20:00|53.02|50.62|51.61|49.21|53.64|51.24|51.61|49.21|0
1643297100000|2022-01-27 15:25:00|51.43|49.03|48.86|46.46|51.91|49.51|47.46|45.06|0
1643297400000|2022-01-27 15:30:00|48.61|46.21|48.4|46|49.49|47.09|47.37|44.97|0
1643297700000|2022-01-27 15:35:00|48.28|45.88|45.24|42.84|49.53|47.13|44.99|42.59|0
1643298000000|2022-01-27 15:40:00|45.26|42.86|48.22|45.82|48.36|45.96|45.22|42.82|0
1643298300000|2022-01-27 15:45:00|48.3|45.9|47.47|45.07|48.61|46.21|46.7|44.3|0
1643298600000|2022-01-27 15:50:00|47.45|45.05|47.84|45.44|48.42|46.02|47.02|44.62|0
1643298900000|2022-01-27 15:55:00|47.93|45.53|50.37|47.97|50.58|48.18|47.78|45.38|0
1643299200000|2022-01-27 16:00:00|50.34|47.94|52.12|49.72|53.48|51.08|49.83|47.43|0
1643299500000|2022-01-27 16:05:00|51.94|49.54|49.87|47.47|52.49|50.09|49.78|47.38|0
1643299800000|2022-01-27 16:10:00|50.1|47.7|51.76|49.36|52.33|49.93|50.1|47.7|0
1643300100000|2022-01-27 16:15:00|51.89|49.49|50.5|48.1|51.89|49.49|48.67|46.27|0
1643300400000|2022-01-27 16:20:00|50.26|47.86|49.94|47.54|51.4|49|49.61|47.21|0
1643300700000|2022-01-27 16:25:00|49.97|47.57|48.12|45.72|50.11|47.71|47.52|45.12|0
1643301000000|2022-01-27 16:30:00|48.2|45.8|50.64|48.24|50.64|48.24|47.95|45.55|0
1643301300000|2022-01-27 16:35:00|50.56|48.16|50.15|47.75|51.46|49.06|49.83|47.43|0
1643301600000|2022-01-27 16:40:00|50.09|47.69|50.47|48.07|51.73|49.33|50|47.6|0
1643301900000|2022-01-27 16:45:00|50.51|48.11|50.1|47.7|51.25|48.85|49.83|47.43|0
1643302200000|2022-01-27 16:50:00|50.13|47.73|50.68|48.28|50.73|48.33|49.32|46.92|0
1643302500000|2022-01-27 16:55:00|50.64|48.24|50.38|47.98|50.68|48.28|49.78|47.38|0
1643302800000|2022-01-27 17:00:00|49.93|47.53|50.06|47.66|50.25|47.85|48.73|46.33|0
1643303100000|2022-01-27 17:05:00|50.02|47.62|47.53|45.13|50.02|47.62|47.04|44.64|0
1643303400000|2022-01-27 17:10:00|47.74|45.34|46.84|44.44|47.74|45.34|46.11|43.71|0
1643303700000|2022-01-27 17:15:00|46.8|44.4|46.76|44.36|48.53|46.13|46.04|43.64|0
1643304000000|2022-01-27 17:20:00|46.72|44.32|46.45|44.05|48.55|46.15|44.98|42.58|0
1643304300000|2022-01-27 17:25:00|46.41|44.01|46.29|43.89|47.34|44.94|45.7|43.3|0
1643304600000|2022-01-27 17:30:00|46.15|43.75|44.92|42.52|46.85|44.45|44.78|42.38|0
1643304900000|2022-01-27 17:35:00|44.88|42.48|44.18|41.78|45.15|42.75|43.52|41.12|0
1643305200000|2022-01-27 17:40:00|44.11|41.71|44.16|41.76|44.82|42.42|43.69|41.29|0
1643305500000|2022-01-27 17:45:00|44.1|41.7|43.88|41.48|44.4|42|40.71|38.31|0
1643305800000|2022-01-27 17:50:00|43.96|41.56|44.42|42.02|45.32|42.92|43.93|41.53|0
1643306100000|2022-01-27 17:55:00|44.21|41.81|45|42.6|46.19|43.79|44.21|41.81|0
1643306400000|2022-01-27 18:00:00|44.85|42.45|43.24|40.84|45.7|43.3|43.07|40.67|0
1643306700000|2022-01-27 18:05:00|43.05|40.65|43.03|40.63|43.5|41.1|41.57|39.17|0
1643307000000|2022-01-27 18:10:00|43.06|40.66|42.58|40.18|43.06|40.66|41.95|39.55|0
1643307300000|2022-01-27 18:15:00|42.54|40.14|41.7|39.3|43.85|41.45|41.59|39.19|0
1643307600000|2022-01-27 18:20:00|41.66|39.26|40.15|37.75|41.92|39.52|39.87|37.47|0
1643307900000|2022-01-27 18:25:00|40.01|37.61|39.83|37.43|41.08|38.68|39.69|37.29|0
1643308200000|2022-01-27 18:30:00|39.9|37.5|40.95|38.55|41.29|38.89|39.83|37.43|0
1643308500000|2022-01-27 18:35:00|41.19|38.79|40.04|37.64|42.32|39.92|40.04|37.64|0
1643308800000|2022-01-27 18:40:00|40.18|37.78|40.55|38.15|41.6|39.2|39.65|37.25|0
1643309100000|2022-01-27 18:45:00|40.66|38.26|41.74|39.34|41.87|39.47|40.29|37.89|0
1643309400000|2022-01-27 18:50:00|41.54|39.14|40.64|38.24|41.96|39.56|40.29|37.89|0
1643309700000|2022-01-27 18:55:00|40.7|38.3|42.35|39.95|43.09|40.69|40.43|38.03|0
1643310000000|2022-01-27 19:00:00|42.15|39.75|42.87|40.47|44.72|42.32|42.15|39.75|0
1643310300000|2022-01-27 19:05:00|42.91|40.51|42.85|40.45|44.16|41.76|41.87|39.47|0
1643310600000|2022-01-27 19:10:00|42.65|40.25|42.2|39.8|43.42|41.02|42.09|39.69|0
1643310900000|2022-01-27 19:15:00|42.25|39.85|40.99|38.59|42.36|39.96|40.48|38.08|0
1643311200000|2022-01-27 19:20:00|41.06|38.66|39.1|36.7|41.06|38.66|39.1|36.7|0
1643311500000|2022-01-27 19:25:00|39.24|36.84|39.9|37.5|40.49|38.09|38.96|36.56|0
1643311800000|2022-01-27 19:30:00|39.87|37.47|39.08|36.68|40.85|38.45|38.61|36.21|0
1643312100000|2022-01-27 19:35:00|39.13|36.73|40.54|38.14|40.68|38.28|39.08|36.68|0
1643312400000|2022-01-27 19:40:00|40.34|37.94|41.84|39.44|42.34|39.94|40.34|37.94|0
1643312700000|2022-01-27 19:45:00|41.81|39.41|41.88|39.48|42.99|40.59|41.4|39|0
1643313000000|2022-01-27 19:50:00|41.59|39.19|39.86|37.46|41.7|39.3|39.61|37.21|0
1643313300000|2022-01-27 19:55:00|39.79|37.39|40.25|37.85|40.86|38.46|38.99|36.59|0
1643313600000|2022-01-27 20:00:00|40.39|37.99|41.44|39.04|42.45|40.05|40.39|37.99|0
1643313900000|2022-01-27 20:05:00|41.4|39|40.66|38.26|42.61|40.21|40.57|38.17|0
1643314200000|2022-01-27 20:10:00|40.71|38.31|39.24|36.84|41.05|38.65|38.88|36.48|0
1643314500000|2022-01-27 20:15:00|39.12|36.72|40.45|38.05|40.52|38.12|37.95|35.55|0
1643314800000|2022-01-27 20:20:00|40.59|38.19|39.47|37.07|41.31|38.91|38.26|35.86|0
1643315100000|2022-01-27 20:25:00|39.23|36.83|40.39|37.99|41|38.6|39.15|36.75|0
1643315400000|2022-01-27 20:30:00|40.46|38.06|40.28|37.88|41.73|39.33|40.1|37.7|0
1643315700000|2022-01-27 20:35:00|40.37|37.97|38.74|36.34|40.95|38.55|38.22|35.82|0
1643316000000|2022-01-27 20:40:00|38.71|36.31|40.24|37.84|41.72|39.32|38.43|36.03|0
1643316300000|2022-01-27 20:45:00|40.58|38.18|38.5|36.1|42.7|40.3|37.65|35.25|0
1643316600000|2022-01-27 20:50:00|38.62|36.22|37.61|35.21|38.62|36.22|37.41|35.01|0
1643316900000|2022-01-27 20:55:00|37.72|35.32|36.73|34.33|38.17|35.77|36.73|34.33|0
1643317200000|2022-01-27 21:00:00|36.93|34.53|36.59|34.19|37.13|34.73|36.22|33.82|0
1643317500000|2022-01-27 21:05:00|36.89|34.49|38.92|36.52|39.06|36.66|36.79|34.39|0
1643317800000|2022-01-27 21:10:00|38.88|36.48|38.8|36.4|39.48|37.08|37.95|35.55|0
1643318100000|2022-01-27 21:15:00|39.1|36.3|39.65|36.85|39.65|36.85|38.96|36.16|0
1643318400000|2022-01-27 21:20:00|39.77|36.97|38.63|35.83|39.77|36.97|38.63|35.83|0
1643318700000|2022-01-27 21:25:00|38.71|35.91|38.91|36.11|39.22|36.42|38.68|35.88|0
1643319000000|2022-01-27 21:30:00|38.94|36.14|40.23|37.43|41.38|38.58|38.35|35.55|0
1643319300000|2022-01-27 21:35:00|40.39|37.59|40.66|37.86|40.66|37.86|39.86|37.06|0
1643319600000|2022-01-27 21:40:00|40.79|37.99|41.26|38.46|41.56|38.76|40.34|37.54|0
1643319900000|2022-01-27 21:45:00|41.19|38.39|41.37|38.57|41.89|39.09|41.14|38.34|0
1643320200000|2022-01-27 21:50:00|41.32|38.52|41.28|38.48|41.68|38.88|40.92|38.12|0
1643320500000|2022-01-27 21:55:00|41.35|38.55|41.98|39.18|41.98|39.18|41.32|38.52|0
1643320800000|2022-01-27 22:00:00|41.88|39.08|43.17|40.37|43.28|40.48|41.86|39.06|0
1643321100000|2022-01-27 22:05:00|43.14|40.34|43.28|40.48|43.7|40.9|42.93|40.13|0
1643321400000|2022-01-27 22:10:00|43.25|40.45|42.64|39.84|43.25|40.45|42.58|39.78|0
1643321700000|2022-01-27 22:15:00|42.57|39.77|42.8|40|42.91|40.11|42.27|39.47|0
1643322000000|2022-01-27 22:20:00|42.89|40.09|42.33|39.53|42.98|40.18|42.2|39.4|0
1643322300000|2022-01-27 22:25:00|42.31|39.51|41.78|38.98|42.31|39.51|41.78|38.98|0
1643322600000|2022-01-27 22:30:00|41.58|38.78|41.55|38.75|41.8|39|41.37|38.57|0
1643322900000|2022-01-27 22:35:00|41.48|38.68|41.53|38.73|41.84|39.04|41.37|38.57|0
1643323200000|2022-01-27 22:40:00|41.55|38.75|41.72|38.92|41.84|39.04|41.43|38.63|0
1643323500000|2022-01-27 22:45:00|41.73|38.93|42.28|39.48|42.3|39.5|41.73|38.93|0
1643323800000|2022-01-27 22:50:00|42.29|39.49|42.52|39.72|42.62|39.82|42.12|39.32|0
1643324100000|2022-01-27 22:55:00|42.53|39.73|42.71|39.91|42.76|39.96|42.47|39.67|0
1643324400000|2022-01-27 23:00:00|42.83|40.03|42.43|39.63|43.19|40.39|42.17|39.37|0
1643324700000|2022-01-27 23:05:00|42.45|39.65|42.92|40.12|43.3|40.5|42.43|39.63|0
1643325000000|2022-01-27 23:10:00|43.03|40.23|43.18|40.38|43.41|40.61|42.92|40.12|0
1643325300000|2022-01-27 23:15:00|43.16|40.36|41.69|38.89|43.16|40.36|41.69|38.89|0
1643325600000|2022-01-27 23:20:00|41.78|38.98|42.69|39.89|42.8|40|41.72|38.92|0
1643325900000|2022-01-27 23:25:00|42.78|39.98|42.67|39.87|43.26|40.46|42.62|39.82|0
1643326200000|2022-01-27 23:30:00|42.69|39.89|42.13|39.33|42.88|40.08|42.13|39.33|0
1643326500000|2022-01-27 23:35:00|42.07|39.27|42.52|39.72|42.65|39.85|42.05|39.25|0
1643326800000|2022-01-27 23:40:00|42.5|39.7|41.9|39.1|42.58|39.78|41.76|38.96|0
1643327100000|2022-01-27 23:45:00|41.98|39.18|41.83|39.03|42.42|39.62|41.79|38.99|0
1643327400000|2022-01-27 23:50:00|41.79|38.99|41.86|39.06|41.94|39.14|41.39|38.59|0
1643327700000|2022-01-27 23:55:00|41.88|39.08|40.73|37.93|41.92|39.12|40.69|37.89|0
1643328000000|2022-01-28 00:00:00|40.58|37.78|40.85|38.05|41|38.2|39.97|37.17|0
1643328300000|2022-01-28 00:05:00|40.87|38.07|40.06|37.26|41.03|38.23|40.06|37.26|0
1643328600000|2022-01-28 00:10:00|40.08|37.28|41.49|38.69|41.49|38.69|40.08|37.28|0
1643328900000|2022-01-28 00:15:00|41.42|38.62|40.63|37.83|41.64|38.84|40.47|37.67|0
1643329200000|2022-01-28 00:20:00|40.67|37.87|40.69|37.89|40.81|38.01|40.24|37.44|0
1643329500000|2022-01-28 00:25:00|40.6|37.8|40.23|37.43|41.03|38.23|40.23|37.43|0
1643329800000|2022-01-28 00:30:00|40.41|37.61|39.31|36.51|40.43|37.63|38.91|36.11|0
1643330100000|2022-01-28 00:35:00|39.27|36.47|39.56|36.76|39.79|36.99|39.27|36.47|0
1643330400000|2022-01-28 00:40:00|39.47|36.67|39.17|36.37|39.47|36.67|38.84|36.04|0
1643330700000|2022-01-28 00:45:00|39.13|36.33|39.86|37.06|40.05|37.25|38.77|35.97|0
1643331000000|2022-01-28 00:50:00|39.89|37.09|40.65|37.85|40.77|37.97|39.71|36.91|0
1643331300000|2022-01-28 00:55:00|40.61|37.81|41.23|38.43|41.78|38.98|40.61|37.81|0
1643331600000|2022-01-28 01:00:00|41.24|38.44|42.09|39.29|42.35|39.55|41.12|38.32|0
1643331900000|2022-01-28 01:05:00|42.04|39.24|41.32|38.52|42.48|39.68|41.32|38.52|0
1643332200000|2022-01-28 01:10:00|41.33|38.53|41.11|38.31|41.89|39.09|41.11|38.31|0
1643332500000|2022-01-28 01:15:00|41.15|38.35|41.66|38.86|41.72|38.92|40.97|38.17|0
1643332800000|2022-01-28 01:20:00|41.7|38.9|41.55|38.75|42.26|39.46|41.53|38.73|0
1643333100000|2022-01-28 01:25:00|41.57|38.77|42.14|39.34|42.33|39.53|41.55|38.75|0
1643333400000|2022-01-28 01:30:00|42.24|39.44|40.84|38.04|42.25|39.45|40.78|37.98|0
1643333700000|2022-01-28 01:35:00|40.87|38.07|40.84|38.04|41.22|38.42|40.64|37.84|0
1643334000000|2022-01-28 01:40:00|40.67|37.87|41.33|38.53|41.53|38.73|40.42|37.62|0
1643334300000|2022-01-28 01:45:00|41.35|38.55|40.33|37.53|41.71|38.91|40.2|37.4|0
1643334600000|2022-01-28 01:50:00|40.42|37.62|40.17|37.37|40.74|37.94|40.06|37.26|0
1643334900000|2022-01-28 01:55:00|40.27|37.47|41.12|38.32|41.32|38.52|40.27|37.47|0
1643335200000|2022-01-28 02:00:00|41.16|38.36|41.25|38.45|41.6|38.8|40.74|37.94|0
1643335500000|2022-01-28 02:05:00|41.3|38.5|41.23|38.43|41.4|38.6|41.05|38.25|0
1643335800000|2022-01-28 02:10:00|41.27|38.47|40.9|38.1|41.62|38.82|40.81|38.01|0
1643336100000|2022-01-28 02:15:00|40.97|38.17|40.56|37.76|41.12|38.32|40.56|37.76|0
1643336400000|2022-01-28 02:20:00|40.57|37.77|41.47|38.67|41.65|38.85|40.57|37.77|0
1643336700000|2022-01-28 02:25:00|41.43|38.63|42.13|39.33|42.39|39.59|41.36|38.56|0
1643337000000|2022-01-28 02:30:00|42.11|39.31|42.17|39.37|42.5|39.7|42.06|39.26|0
1643337300000|2022-01-28 02:35:00|42.11|39.31|42.54|39.74|42.71|39.91|41.91|39.11|0
1643337600000|2022-01-28 02:40:00|42.5|39.7|42.58|39.78|42.58|39.78|42.24|39.44|0
1643337900000|2022-01-28 02:45:00|42.59|39.79|43.27|40.47|43.27|40.47|42.5|39.7|0
1643338200000|2022-01-28 02:50:00|43.26|40.46|43.43|40.63|43.48|40.68|43.03|40.23|0
1643338500000|2022-01-28 02:55:00|43.44|40.64|42.23|39.43|43.64|40.84|42.12|39.32|0
1643338800000|2022-01-28 03:00:00|42.27|39.47|42.11|39.31|42.36|39.56|42.04|39.24|0
1643339100000|2022-01-28 03:05:00|42.15|39.35|42.09|39.29|42.15|39.35|41.74|38.94|0
1643339400000|2022-01-28 03:10:00|42.15|39.35|42.11|39.31|42.53|39.73|41.93|39.13|0
1643339700000|2022-01-28 03:15:00|42.09|39.29|41.22|38.42|42.11|39.31|41.06|38.26|0
1643340000000|2022-01-28 03:20:00|41.26|38.46|41.07|38.27|41.52|38.72|40.87|38.07|0
1643340300000|2022-01-28 03:25:00|41.05|38.25|40.78|37.98|41.15|38.35|40.71|37.91|0
1643340600000|2022-01-28 03:30:00|40.74|37.94|41.05|38.25|41.14|38.34|40.69|37.89|0
1643340900000|2022-01-28 03:35:00|41.03|38.23|41.03|38.23|41.22|38.42|40.63|37.83|0
1643341200000|2022-01-28 03:40:00|41.07|38.27|40.49|37.69|41.07|38.27|40.38|37.58|0
1643341500000|2022-01-28 03:45:00|40.45|37.65|40.67|37.87|40.96|38.16|40.27|37.47|0
1643341800000|2022-01-28 03:50:00|40.63|37.83|40.36|37.56|40.89|38.09|40.12|37.32|0
1643342100000|2022-01-28 03:55:00|40.3|37.5|40.19|37.39|40.48|37.68|40.05|37.25|0
1643342400000|2022-01-28 04:00:00|40.27|37.47|40.28|37.48|40.72|37.92|40.12|37.32|0
1643342700000|2022-01-28 04:05:00|40.25|37.45|40.19|37.39|40.44|37.64|40.07|37.27|0
1643343000000|2022-01-28 04:10:00|40.1|37.3|40.24|37.44|40.3|37.5|40.05|37.25|0
1643343300000|2022-01-28 04:15:00|40.26|37.46|39.72|36.92|40.26|37.46|39.58|36.78|0
1643343600000|2022-01-28 04:20:00|39.76|36.96|39.67|36.87|39.9|37.1|39.47|36.67|0
1643343900000|2022-01-28 04:25:00|39.7|36.9|39.9|37.1|40.08|37.28|39.58|36.78|0
1643344200000|2022-01-28 04:30:00|39.92|37.12|40.2|37.4|40.3|37.5|39.77|36.97|0
1643344500000|2022-01-28 04:35:00|40.24|37.44|40.04|37.24|40.26|37.46|39.97|37.17|0
1643344800000|2022-01-28 04:40:00|40.06|37.26|39.97|37.17|40.26|37.46|39.95|37.15|0
1643345100000|2022-01-28 04:45:00|39.93|37.13|39.52|36.72|40.22|37.42|39.52|36.72|0
1643345400000|2022-01-28 04:50:00|39.54|36.74|39.18|36.38|39.56|36.76|39.15|36.35|0
1643345700000|2022-01-28 04:55:00|39.15|36.35|39.13|36.33|39.22|36.42|38.95|36.15|0
1643346000000|2022-01-28 05:00:00|39.15|36.35|39.22|36.42|39.25|36.45|38.88|36.08|0
1643346300000|2022-01-28 05:05:00|39.18|36.38|39.04|36.24|39.43|36.63|39.04|36.24|0
1643346600000|2022-01-28 05:10:00|38.95|36.15|40.22|37.42|40.4|37.6|38.76|35.96|0
1643346900000|2022-01-28 05:15:00|40.18|37.38|41.03|38.23|41.12|38.32|40.18|37.38|0
1643347200000|2022-01-28 05:20:00|40.94|38.14|41.12|38.32|41.34|38.54|40.89|38.09|0
1643347500000|2022-01-28 05:25:00|41.18|38.38|41.38|38.58|41.57|38.77|41.05|38.25|0
1643347800000|2022-01-28 05:30:00|41.36|38.56|40.79|37.99|41.49|38.69|40.79|37.99|0
1643348100000|2022-01-28 05:35:00|40.74|37.94|40.68|37.88|40.87|38.07|40.21|37.41|0
1643348400000|2022-01-28 05:40:00|40.72|37.92|40.92|38.12|40.97|38.17|40.7|37.9|0
1643348700000|2022-01-28 05:45:00|40.94|38.14|40.68|37.88|40.94|38.14|40.48|37.68|0
1643349000000|2022-01-28 05:50:00|40.7|37.9|41.04|38.24|41.06|38.26|40.59|37.79|0
1643349300000|2022-01-28 05:55:00|41.06|38.26|41.06|38.26|41.38|38.58|40.79|37.99|0
1643349600000|2022-01-28 06:00:00|41.08|38.28|41.01|38.21|41.67|38.87|40.53|37.73|0
1643349900000|2022-01-28 06:05:00|41.02|38.22|40.68|37.88|41.04|38.24|40.64|37.84|0
1643350200000|2022-01-28 06:10:00|40.57|37.77|40.6|37.8|40.6|37.8|40.1|37.3|0
1643350500000|2022-01-28 06:15:00|40.58|37.78|41.11|38.31|41.36|38.56|40.51|37.71|0
1643350800000|2022-01-28 06:20:00|41.12|38.32|41.44|38.64|41.44|38.64|41.12|38.32|0
1643351100000|2022-01-28 06:25:00|41.47|38.67|41.51|38.71|41.51|38.71|41.29|38.49|0
1643351400000|2022-01-28 06:30:00|41.47|38.67|41.21|38.41|41.47|38.67|40.96|38.16|0
1643351700000|2022-01-28 06:35:00|41.18|38.38|41.6|38.8|41.67|38.87|41.18|38.38|0
1643352000000|2022-01-28 06:40:00|41.58|38.78|41.4|38.6|41.67|38.87|41.38|38.58|0
1643352300000|2022-01-28 06:45:00|41.36|38.56|41.47|38.67|41.49|38.69|41.12|38.32|0
1643352600000|2022-01-28 06:50:00|41.49|38.69|41.84|39.04|41.87|39.07|41.45|38.65|0
1643352900000|2022-01-28 06:55:00|41.86|39.06|41.02|38.22|41.99|39.19|40.92|38.12|0
1643353200000|2022-01-28 07:00:00|40.99|38.19|40.05|37.25|40.99|38.19|39.97|37.17|0
1643353500000|2022-01-28 07:05:00|39.96|37.16|40.99|38.19|41.1|38.3|39.9|37.1|0
1643353800000|2022-01-28 07:10:00|41|38.2|41.72|38.92|41.72|38.92|40.57|37.77|0
1643354100000|2022-01-28 07:15:00|41.62|38.82|41.28|38.48|41.62|38.82|40.84|38.04|0
1643354400000|2022-01-28 07:20:00|41.32|38.52|40.24|37.44|41.32|38.52|40.14|37.34|0
1643354700000|2022-01-28 07:25:00|40.3|37.5|40.82|38.02|41.15|38.35|40.1|37.3|0
1643355000000|2022-01-28 07:30:00|40.86|38.06|40.28|37.48|40.86|38.06|40.26|37.46|0
1643355300000|2022-01-28 07:35:00|40.3|37.5|40.71|37.91|40.73|37.93|40.21|37.41|0
1643355600000|2022-01-28 07:40:00|40.75|37.95|40.64|37.84|40.93|38.13|40.44|37.64|0
1643355900000|2022-01-28 07:45:00|40.67|37.87|41.15|38.35|41.18|38.38|40.2|37.4|0
1643356200000|2022-01-28 07:50:00|41.13|38.33|42|39.2|42.11|39.31|40.89|38.09|0
1643356500000|2022-01-28 07:55:00|41.96|39.16|41.4|38.6|42|39.2|41.13|38.33|0
1643356800000|2022-01-28 08:00:00|41.44|38.64|40.54|37.74|41.44|38.64|40.49|37.69|0
1643357100000|2022-01-28 08:05:00|40.27|37.87|39.75|37.35|40.54|38.14|39.61|37.21|0
1643357400000|2022-01-28 08:10:00|39.86|37.46|38.41|36.01|39.86|37.46|38.41|36.01|0
1643357700000|2022-01-28 08:15:00|38.37|35.97|37.51|35.11|38.58|36.18|37.51|35.11|0
1643358000000|2022-01-28 08:20:00|37.58|35.18|37.27|34.87|37.58|35.18|36.46|34.06|0
1643358300000|2022-01-28 08:25:00|37.2|34.8|37.27|34.87|37.83|35.43|36.9|34.5|0
1643358600000|2022-01-28 08:30:00|37.2|34.8|37.16|34.76|37.57|35.17|36.66|34.26|0
1643358900000|2022-01-28 08:35:00|37.28|34.88|37.99|35.59|37.99|35.59|37.16|34.76|0
1643359200000|2022-01-28 08:40:00|38.02|35.62|37.71|35.31|38.23|35.83|37.71|35.31|0
1643359500000|2022-01-28 08:45:00|37.74|35.34|38.19|35.79|38.94|36.54|37.43|35.03|0
1643359800000|2022-01-28 08:50:00|38.09|35.69|38.57|36.17|38.71|36.31|38.02|35.62|0
1643360100000|2022-01-28 08:55:00|38.61|36.21|38.68|36.28|38.85|36.45|37.74|35.34|0
1643360400000|2022-01-28 09:00:00|38.59|36.19|37.79|35.39|38.99|36.59|37.74|35.34|0
1643360700000|2022-01-28 09:05:00|37.77|35.37|37.5|35.1|37.98|35.58|37.12|34.72|0
1643361000000|2022-01-28 09:10:00|37.46|35.06|39.27|36.87|39.42|37.02|37.4|35|0
1643361300000|2022-01-28 09:15:00|39.24|36.84|38.69|36.29|39.56|37.16|38.64|36.24|0
1643361600000|2022-01-28 09:20:00|38.67|36.27|38.88|36.48|39.45|37.05|38.41|36.01|0
1643361900000|2022-01-28 09:25:00|38.9|36.5|38.22|35.82|39.13|36.73|38.22|35.82|0
1643362200000|2022-01-28 09:30:00|38.18|35.78|39.13|36.73|39.84|37.44|38.18|35.78|0
1643362500000|2022-01-28 09:35:00|39.09|36.69|38.88|36.48|39.3|36.9|38.6|36.2|0
1643362800000|2022-01-28 09:40:00|38.93|36.53|39.69|37.29|39.69|37.29|38.67|36.27|0
1643363100000|2022-01-28 09:45:00|39.67|37.27|38.78|36.38|39.89|37.49|38.55|36.15|0
1643363400000|2022-01-28 09:50:00|38.85|36.45|38.81|36.41|39.02|36.62|38.41|36.01|0
1643363700000|2022-01-28 09:55:00|38.88|36.48|38.69|36.29|39.09|36.69|38.25|35.85|0
1643364000000|2022-01-28 10:00:00|38.74|36.34|38.27|35.87|38.77|36.37|37.94|35.54|0
1643364300000|2022-01-28 10:05:00|38.25|35.85|37.29|34.89|38.29|35.89|37.29|34.89|0
1643364600000|2022-01-28 10:10:00|37.33|34.93|38.01|35.61|38.11|35.71|37.33|34.93|0
1643364900000|2022-01-28 10:15:00|37.97|35.57|37.12|34.72|37.97|35.57|37|34.6|0
1643365200000|2022-01-28 10:20:00|37.09|34.69|37.97|35.57|37.99|35.59|36.75|34.35|0
1643365500000|2022-01-28 10:25:00|37.9|35.5|37.49|35.09|38.35|35.95|37.49|35.09|0
1643365800000|2022-01-28 10:30:00|37.54|35.14|36.73|34.33|37.83|35.43|36.1|33.7|0
1643366100000|2022-01-28 10:35:00|36.8|34.4|36.13|33.73|36.8|34.4|36.08|33.68|0
1643366400000|2022-01-28 10:40:00|36.07|33.67|37.03|34.63|37.08|34.68|36.07|33.67|0
1643366700000|2022-01-28 10:45:00|37.05|34.65|37.05|34.65|37.44|35.04|36.87|34.47|0
1643367000000|2022-01-28 10:50:00|37.03|34.63|36.5|34.1|37.03|34.63|36.31|33.91|0
1643367300000|2022-01-28 10:55:00|36.43|34.03|36.93|34.53|37|34.6|36.03|33.63|0
1643367600000|2022-01-28 11:00:00|36.96|34.56|36.68|34.28|37.3|34.9|36.43|34.03|0
1643367900000|2022-01-28 11:05:00|36.66|34.26|36.34|33.94|36.93|34.53|36.13|33.73|0
1643368200000|2022-01-28 11:10:00|36.36|33.96|35.63|33.23|36.47|34.07|35.63|33.23|0
1643368500000|2022-01-28 11:15:00|35.67|33.27|34.74|32.34|35.83|33.43|34.6|32.2|0
1643368800000|2022-01-28 11:20:00|34.82|32.42|35.7|33.3|35.76|33.36|34.53|32.13|0
1643369100000|2022-01-28 11:25:00|35.68|33.28|36.14|33.74|36.16|33.76|35.37|32.97|0
1643369400000|2022-01-28 11:30:00|36.06|33.66|36.26|33.86|36.44|34.04|35.79|33.39|0
1643369700000|2022-01-28 11:35:00|36.29|33.89|35.63|33.23|36.64|34.24|35.63|33.23|0
1643370000000|2022-01-28 11:40:00|35.69|33.29|35.14|32.74|35.81|33.41|35.14|32.74|0
1643370300000|2022-01-28 11:45:00|35.11|32.71|35.76|33.36|35.92|33.52|34.78|32.38|0
1643370600000|2022-01-28 11:50:00|35.79|33.39|35.17|32.77|35.95|33.55|34.86|32.46|0
1643370900000|2022-01-28 11:55:00|35.2|32.8|35.85|33.45|35.99|33.59|34.75|32.35|0
1643371200000|2022-01-28 12:00:00|36.02|33.62|36.35|33.95|36.5|34.1|35.23|32.83|0
1643371500000|2022-01-28 12:05:00|36.28|33.88|35.49|33.09|36.38|33.98|35.49|33.09|0
1643371800000|2022-01-28 12:10:00|35.43|33.03|35.79|33.39|36.15|33.75|35.18|32.78|0
1643372100000|2022-01-28 12:15:00|35.69|33.29|35.13|32.73|36.02|33.62|35|32.6|0
1643372400000|2022-01-28 12:20:00|35.26|32.86|34.8|32.4|35.41|33.01|32.53|30.13|0
1643372700000|2022-01-28 12:25:00|34.83|32.43|35.12|32.72|35.43|33.03|34.2|31.8|0
1643373000000|2022-01-28 12:30:00|35.09|32.69|35.09|32.69|35.57|33.17|34.78|32.38|0
1643373300000|2022-01-28 12:35:00|35.05|32.65|34.52|32.12|35.25|32.85|34.23|31.83|0
1643373600000|2022-01-28 12:40:00|34.57|32.17|34.17|31.77|34.93|32.53|34.08|31.68|0
1643373900000|2022-01-28 12:45:00|34.14|31.74|33.75|31.35|34.33|31.93|33.43|31.03|0
1643374200000|2022-01-28 12:50:00|33.83|31.43|34.39|31.99|34.61|32.21|33.6|31.2|0
1643374500000|2022-01-28 12:55:00|34.47|32.07|34.74|32.34|34.87|32.47|33.89|31.49|0
1643374800000|2022-01-28 13:00:00|34.8|32.4|35.38|32.98|35.39|32.99|34.45|32.05|0
1643375100000|2022-01-28 13:05:00|35.44|33.04|34.77|32.37|35.47|33.07|34.33|31.93|0
1643375400000|2022-01-28 13:10:00|34.67|32.27|35.36|32.96|35.38|32.98|34.48|32.08|0
1643375700000|2022-01-28 13:15:00|35.38|32.98|35.83|33.43|36.15|33.75|35.38|32.98|0
1643376000000|2022-01-28 13:20:00|35.8|33.4|35.18|32.78|35.86|33.46|34.97|32.57|0
1643376300000|2022-01-28 13:25:00|35.1|32.7|35.1|32.7|35.44|33.04|34.61|32.21|0
1643376600000|2022-01-28 13:30:00|35.13|32.73|38.57|36.17|39.42|37.02|35.13|32.73|0
1643376900000|2022-01-28 13:35:00|38.67|36.27|41.21|38.81|41.27|38.87|38.23|35.83|0
1643377200000|2022-01-28 13:40:00|41.31|38.91|39.28|36.88|41.45|39.05|39.08|36.68|0
1643377500000|2022-01-28 13:45:00|39.17|36.77|38.06|35.66|39.38|36.98|38.06|35.66|0
1643377800000|2022-01-28 13:50:00|38.13|35.73|36.41|34.01|38.3|35.9|35.88|33.48|0
1643378100000|2022-01-28 13:55:00|36.16|33.76|37.4|35|37.49|35.09|36.03|33.63|0
1643378400000|2022-01-28 14:00:00|37.35|34.95|37.62|35.22|37.62|35.22|36.04|33.64|0
1643378700000|2022-01-28 14:05:00|37.67|35.27|38.14|35.74|38.36|35.96|37.18|34.78|0
1643379000000|2022-01-28 14:10:00|38.2|35.8|37.5|35.1|38.31|35.91|37.36|34.96|0
1643379300000|2022-01-28 14:15:00|37.55|35.15|38.41|36.01|38.48|36.08|37.38|34.98|0
1643379600000|2022-01-28 14:20:00|38.45|36.05|38.72|36.32|39.18|36.78|38.45|36.05|0
1643379900000|2022-01-28 14:25:00|38.77|36.37|39.82|37.42|39.96|37.56|38.77|36.37|0
1643380200000|2022-01-28 14:30:00|40|37.6|36.1|33.7|40.47|38.07|35.97|33.57|0
1643380500000|2022-01-28 14:35:00|36.28|33.88|34.99|32.59|36.28|33.88|34.26|31.86|0
1643380800000|2022-01-28 14:40:00|35.04|32.64|34.43|32.03|35.36|32.96|34.29|31.89|0
1643381100000|2022-01-28 14:45:00|34.45|32.05|35.05|32.65|35.96|33.56|32.42|30.02|0
1643381400000|2022-01-28 14:50:00|35.14|32.74|35.34|32.94|36.63|34.23|34.65|32.25|0
1643381700000|2022-01-28 14:55:00|35.37|32.97|34.84|32.44|35.76|33.36|34.41|32.01|0
1643382000000|2022-01-28 15:00:00|34.95|32.55|35.14|32.74|35.53|33.13|34.12|31.72|0
1643382300000|2022-01-28 15:05:00|35.17|32.77|36.28|33.88|36.4|34|34.88|32.48|0
1643382600000|2022-01-28 15:10:00|36.12|33.72|37.15|34.75|38.05|35.65|36.12|33.72|0
1643382900000|2022-01-28 15:15:00|37.28|34.88|38.04|35.64|41.36|38.96|37.01|34.61|0
1643383200000|2022-01-28 15:20:00|38.09|35.69|36.6|34.2|38.24|35.84|36.1|33.7|0
1643383500000|2022-01-28 15:25:00|36.45|34.05|35.74|33.34|36.91|34.51|35.18|32.78|0
1643383800000|2022-01-28 15:30:00|35.8|33.4|34.56|32.16|36.33|33.93|34.37|31.97|0
1643384100000|2022-01-28 15:35:00|34.6|32.2|35.92|33.52|36.95|34.55|34.56|32.16|0
1643384400000|2022-01-28 15:40:00|35.9|33.5|35.45|33.05|35.97|33.57|33.17|30.77|0
1643384700000|2022-01-28 15:45:00|35.46|33.06|38.97|36.57|39.13|36.73|35.28|32.88|0
1643385000000|2022-01-28 15:50:00|38.98|36.58|40.34|37.94|40.34|37.94|38.58|36.18|0
1643385300000|2022-01-28 15:55:00|40.23|37.83|40.9|38.5|40.99|38.59|39.02|36.62|0
1643385600000|2022-01-28 16:00:00|41.14|38.74|39.3|36.9|41.32|38.92|39.3|36.9|0
1643385900000|2022-01-28 16:05:00|39.19|36.79|40.52|38.12|40.7|38.3|39.19|36.79|0
1643386200000|2022-01-28 16:10:00|40.5|38.1|42.13|39.73|42.25|39.85|40.41|38.01|0
1643386500000|2022-01-28 16:15:00|42.11|39.71|41.44|39.04|47.44|45.04|41.41|39.01|0
1643386800000|2022-01-28 16:20:00|41.67|39.27|40.82|38.42|41.89|39.49|40.25|37.85|0
1643387100000|2022-01-28 16:25:00|40.76|38.36|40.87|38.47|41.92|39.52|40.5|38.1|0
1643387400000|2022-01-28 16:30:00|41.02|38.62|45.26|42.86|45.59|43.19|39.79|37.39|0
1643387700000|2022-01-28 16:35:00|45.32|42.92|45.79|43.39|46.75|44.35|44.85|42.45|0
1643388000000|2022-01-28 16:40:00|45.69|43.29|45.55|43.15|46.05|43.65|45.12|42.72|0
1643388300000|2022-01-28 16:45:00|45.26|42.86|45.29|42.89|45.67|43.27|45.02|42.62|0
1643388600000|2022-01-28 16:50:00|45.24|42.84|46|43.6|46.06|43.66|45.04|42.64|0
1643388900000|2022-01-28 16:55:00|45.98|43.58|46.28|43.88|47.84|45.44|44.69|42.29|0
1643389200000|2022-01-28 17:00:00|46.3|43.9|45.05|42.65|46.3|43.9|43.89|41.49|0
1643389500000|2022-01-28 17:05:00|45.03|42.63|45.27|42.87|45.51|43.11|44.56|42.16|0
1643389800000|2022-01-28 17:10:00|45.19|42.79|43.93|41.53|45.37|42.97|43.39|40.99|0
1643390100000|2022-01-28 17:15:00|43.97|41.57|45.11|42.71|45.47|43.07|43.62|41.22|0
1643390400000|2022-01-28 17:20:00|45.03|42.63|43.19|40.79|45.03|42.63|42.75|40.35|0
1643390700000|2022-01-28 17:25:00|43.23|40.83|42.62|40.22|43.23|40.83|42.09|39.69|0
1643391000000|2022-01-28 17:30:00|42.41|40.01|41.63|39.23|42.89|40.49|41.5|39.1|0
1643391300000|2022-01-28 17:35:00|41.76|39.36|41.18|38.78|42.38|39.98|40.89|38.49|0
1643391600000|2022-01-28 17:40:00|41.13|38.73|42.23|39.83|42.23|39.83|41.11|38.71|0
1643391900000|2022-01-28 17:45:00|42.21|39.81|41.35|38.95|42.5|40.1|40.87|38.47|0
1643392200000|2022-01-28 17:50:00|41.31|38.91|39.63|37.23|41.35|38.95|39.27|36.87|0
1643392500000|2022-01-28 17:55:00|39.59|37.19|42.14|39.74|42.9|40.5|39.49|37.09|0
1643392800000|2022-01-28 18:00:00|42.12|39.72|43.26|40.86|43.83|41.43|42.03|39.63|0
1643393100000|2022-01-28 18:05:00|42.95|40.55|44.83|42.43|45.04|42.64|42.95|40.55|0
1643393400000|2022-01-28 18:10:00|44.81|42.41|44.69|42.29|45.16|42.76|44.45|42.05|0
1643393700000|2022-01-28 18:15:00|44.83|42.43|44.45|42.05|44.96|42.56|44.04|41.64|0
1643394000000|2022-01-28 18:20:00|44.26|41.86|43.6|41.2|44.37|41.97|42.83|40.43|0
1643394300000|2022-01-28 18:25:00|43.56|41.16|44.26|41.86|44.53|42.13|42.84|40.44|0
1643394600000|2022-01-28 18:30:00|44.38|41.98|45.26|42.86|45.96|43.56|44.38|41.98|0
1643394900000|2022-01-28 18:35:00|45.44|43.04|45.24|42.84|46.24|43.84|44.77|42.37|0
1643395200000|2022-01-28 18:40:00|45.28|42.88|45.16|42.76|45.44|43.04|44.49|42.09|0
1643395500000|2022-01-28 18:45:00|45.12|42.72|45|42.6|45.99|43.59|44.57|42.17|0
1643395800000|2022-01-28 18:50:00|44.92|42.52|45.67|43.27|46.21|43.81|44.76|42.36|0
1643396100000|2022-01-28 18:55:00|45.47|43.07|45.23|42.83|46.25|43.85|45.23|42.83|0
1643396400000|2022-01-28 19:00:00|45.31|42.91|44.45|42.05|46.67|44.27|44.45|42.05|0
1643396700000|2022-01-28 19:05:00|44.37|41.97|43.25|40.85|44.41|42.01|42.91|40.51|0
1643397000000|2022-01-28 19:10:00|43.23|40.83|41.86|39.46|43.37|40.97|41.82|39.42|0
1643397300000|2022-01-28 19:15:00|41.88|39.48|41.55|39.15|42.2|39.8|39.86|37.46|0
1643397600000|2022-01-28 19:20:00|41.56|39.16|39.87|37.47|41.56|39.16|39.87|37.47|0
1643397900000|2022-01-28 19:25:00|40.05|37.65|39.98|37.58|40.76|38.36|39.87|37.47|0
1643398200000|2022-01-28 19:30:00|40.03|37.63|39.87|37.47|40.85|38.45|39.08|36.68|0
1643398500000|2022-01-28 19:35:00|39.98|37.58|40.57|38.17|40.85|38.45|39.94|37.54|0
1643398800000|2022-01-28 19:40:00|40.88|38.48|42.85|40.45|43.04|40.64|40.88|38.48|0
1643399100000|2022-01-28 19:45:00|43.19|40.79|43.8|41.4|43.99|41.59|42.26|39.86|0
1643399400000|2022-01-28 19:50:00|43.86|41.46|43.72|41.32|44.5|42.1|43.04|40.64|0
1643399700000|2022-01-28 19:55:00|43.78|41.38|45.26|42.86|45.6|43.2|43.72|41.32|0
1643400000000|2022-01-28 20:00:00|45.32|42.92|43.27|40.87|46.95|44.55|42.95|40.55|0
1643400300000|2022-01-28 20:05:00|43.1|40.7|43.52|41.12|43.79|41.39|42.91|40.51|0
1643400600000|2022-01-28 20:10:00|43.6|41.2|42.75|40.35|43.6|41.2|42.05|39.65|0
1643400900000|2022-01-28 20:15:00|43|40.6|43.48|41.08|43.91|41.51|42.54|40.14|0
1643401200000|2022-01-28 20:20:00|43.5|41.1|45.09|42.69|45.21|42.81|43.1|40.7|0
1643401500000|2022-01-28 20:25:00|45.13|42.73|42.22|39.82|46.31|43.91|41.61|39.21|0
1643401800000|2022-01-28 20:30:00|42.14|39.74|45.43|43.03|45.8|43.4|40.3|37.9|0
1643402100000|2022-01-28 20:35:00|45.31|42.91|45.63|43.23|45.8|43.4|44.87|42.47|0
1643402400000|2022-01-28 20:40:00|45.59|43.19|46.77|44.37|46.98|44.58|45.55|43.15|0
1643402700000|2022-01-28 20:45:00|46.73|44.33|48.31|45.91|48.39|45.99|46.12|43.72|0
1643403000000|2022-01-28 20:50:00|48.39|45.99|49.8|47.4|49.93|47.53|48.35|45.95|0
1643403300000|2022-01-28 20:55:00|49.76|47.36|50.27|47.87|53.68|51.28|49.28|46.88|0
1643403600000|2022-01-28 21:00:00|50.4|48|50.12|47.72|50.62|48.22|49.19|46.79|0
1643403900000|2022-01-28 21:05:00|50.23|47.83|50.23|47.83|50.84|48.44|49.94|47.54|0
1643404200000|2022-01-28 21:10:00|50.29|47.89|48.72|46.32|50.29|47.89|48.72|46.32|0
1643616300000|2022-01-31 08:05:00|50.7|48.3|51.18|48.78|51.22|48.82|50.52|48.12|0
1643616600000|2022-01-31 08:10:00|51.26|48.86|52.76|50.36|53.46|51.06|51.22|48.82|0
1643616900000|2022-01-31 08:15:00|52.81|50.41|52.07|49.67|53.8|51.4|52.07|49.67|0
1643617200000|2022-01-31 08:20:00|52.11|49.71|52.45|50.05|53.21|50.81|51.6|49.2|0
1643617500000|2022-01-31 08:25:00|52.38|49.98|52.76|50.36|53.21|50.81|52.27|49.87|0
1643617800000|2022-01-31 08:30:00|52.71|50.31|53.03|50.63|53.14|50.74|52.49|50.09|0
1643618100000|2022-01-31 08:35:00|53.07|50.67|53.66|51.26|53.66|51.26|53|50.6|0
1643618400000|2022-01-31 08:40:00|53.61|51.21|53.93|51.53|53.93|51.53|53.25|50.85|0
1643618700000|2022-01-31 08:45:00|53.88|51.48|54.15|51.75|54.15|51.75|53.7|51.3|0
1643619000000|2022-01-31 08:50:00|54.11|51.71|54.66|52.26|54.8|52.4|53.79|51.39|0
1643619300000|2022-01-31 08:55:00|54.7|52.3|54.75|52.35|54.84|52.44|54.38|51.98|0
1643619600000|2022-01-31 09:00:00|54.79|52.39|55.12|52.72|55.26|52.86|54.47|52.07|0
1643619900000|2022-01-31 09:05:00|54.98|52.58|54.84|52.44|55.12|52.72|54.38|51.98|0
1643620200000|2022-01-31 09:10:00|54.88|52.48|55.21|52.81|55.21|52.81|54.56|52.16|0
1643620500000|2022-01-31 09:15:00|55.16|52.76|54.84|52.44|55.21|52.81|54.33|51.93|0
1643620800000|2022-01-31 09:20:00|54.79|52.39|54.56|52.16|54.97|52.57|54.28|51.88|0
1643621100000|2022-01-31 09:25:00|54.49|52.09|54.6|52.2|54.76|52.36|54.28|51.88|0
1643621400000|2022-01-31 09:30:00|54.65|52.25|54.53|52.13|54.81|52.41|54.1|51.7|0
1643621700000|2022-01-31 09:35:00|54.56|52.16|54.83|52.43|55.11|52.71|54.53|52.13|0
1643622000000|2022-01-31 09:40:00|54.79|52.39|54.19|51.79|55.11|52.71|54.19|51.79|0
1643622300000|2022-01-31 09:45:00|54.23|51.83|54.35|51.95|54.78|52.38|54.19|51.79|0
1643622600000|2022-01-31 09:50:00|54.32|51.92|53.28|50.88|54.42|52.02|53.01|50.61|0
1643622900000|2022-01-31 09:55:00|53.25|50.85|53.87|51.47|53.87|51.47|52.87|50.47|0
1643623200000|2022-01-31 10:00:00|53.91|51.51|54.02|51.62|54.05|51.65|53.41|51.01|0
1643623500000|2022-01-31 10:05:00|54.09|51.69|53.41|51.01|54.09|51.69|53.14|50.74|0
1643623800000|2022-01-31 10:10:00|53.36|50.96|53.18|50.78|53.39|50.99|52.47|50.07|0
1643624100000|2022-01-31 10:15:00|53.16|50.76|53.36|50.96|53.77|51.37|53.14|50.74|0
1643624400000|2022-01-31 10:20:00|53.29|50.89|52.98|50.58|53.54|51.14|52.46|50.06|0
1643624700000|2022-01-31 10:25:00|52.89|50.49|52.86|50.46|53.45|51.05|52.82|50.42|0
1643625000000|2022-01-31 10:30:00|52.82|50.42|52.77|50.37|53.02|50.62|52.19|49.79|0
1643625300000|2022-01-31 10:35:00|52.73|50.33|51.88|49.48|52.73|50.33|51.84|49.44|0
1643625600000|2022-01-31 10:40:00|51.86|49.46|52.55|50.15|52.86|50.46|51.66|49.26|0
1643625900000|2022-01-31 10:45:00|52.59|50.19|53.39|50.99|53.5|51.1|52.24|49.84|0
1643626200000|2022-01-31 10:50:00|53.32|50.92|53.28|50.88|53.73|51.33|52.96|50.56|0
1643626500000|2022-01-31 10:55:00|53.23|50.83|53.41|51.01|53.5|51.1|52.9|50.5|0
1643626800000|2022-01-31 11:00:00|53.14|50.74|52.74|50.34|53.86|51.46|52.56|50.16|0
1643627100000|2022-01-31 11:05:00|52.78|50.38|53.32|50.92|53.55|51.15|52.56|50.16|0
1643627400000|2022-01-31 11:10:00|53.28|50.88|52.34|49.94|53.61|51.21|52.29|49.89|0
1643627700000|2022-01-31 11:15:00|52.38|49.98|52.91|50.51|53.09|50.69|52.34|49.94|0
1643628000000|2022-01-31 11:20:00|52.69|50.29|52.42|50.02|53.23|50.83|52.42|50.02|0
1643628300000|2022-01-31 11:25:00|52.11|49.71|52.24|49.84|52.56|50.16|51.67|49.27|0
1643628600000|2022-01-31 11:30:00|52.16|49.76|52.51|50.11|52.58|50.18|51.89|49.49|0
1643628900000|2022-01-31 11:35:00|52.44|50.04|52.11|49.71|52.64|50.24|52.07|49.67|0
1643629200000|2022-01-31 11:40:00|52.24|49.84|51.8|49.4|52.53|50.13|51.8|49.4|0
1643629500000|2022-01-31 11:45:00|51.84|49.44|52.17|49.77|52.37|49.97|51.76|49.36|0
1643629800000|2022-01-31 11:50:00|52.13|49.73|52.24|49.84|52.7|50.3|52.11|49.71|0
1643630100000|2022-01-31 11:55:00|52.26|49.86|52.5|50.1|52.86|50.46|52.19|49.79|0
1643630400000|2022-01-31 12:00:00|52.46|50.06|51.4|49|52.82|50.42|51.4|49|0
1643630700000|2022-01-31 12:05:00|51.27|48.87|50.7|48.3|51.53|49.13|50.31|47.91|0
1643631000000|2022-01-31 12:10:00|50.68|48.28|50.4|48|51.27|48.87|50.38|47.98|0
1643631300000|2022-01-31 12:15:00|50.38|47.98|50.44|48.04|50.57|48.17|50.06|47.66|0
1643631600000|2022-01-31 12:20:00|50.61|48.21|49.58|47.18|50.61|48.21|49.1|46.7|0
1643631900000|2022-01-31 12:25:00|49.54|47.14|50.05|47.65|50.4|48|49.54|47.14|0
1643632200000|2022-01-31 12:30:00|49.97|47.57|50.74|48.34|50.83|48.43|49.8|47.4|0
1643632500000|2022-01-31 12:35:00|50.78|48.38|50.52|48.12|51.09|48.69|50.48|48.08|0
1643632800000|2022-01-31 12:40:00|50.5|48.1|50.7|48.3|50.7|48.3|49.94|47.54|0
1643633100000|2022-01-31 12:45:00|50.67|48.27|51.22|48.82|51.48|49.08|50.52|48.12|0
1643633400000|2022-01-31 12:50:00|51.08|48.68|51.04|48.64|51.52|49.12|50.82|48.42|0
1643633700000|2022-01-31 12:55:00|51.08|48.68|51.69|49.29|51.69|49.29|50.91|48.51|0
1643634000000|2022-01-31 13:00:00|51.87|49.47|50.82|48.42|51.96|49.56|50.82|48.42|0
1643634300000|2022-01-31 13:05:00|50.78|48.38|50.47|48.07|50.78|48.38|50.04|47.64|0
1643634600000|2022-01-31 13:10:00|50.6|48.2|51.38|48.98|51.43|49.03|50.6|48.2|0
1643634900000|2022-01-31 13:15:00|51.43|49.03|50.71|48.31|51.65|49.25|50.71|48.31|0
1643635200000|2022-01-31 13:20:00|50.69|48.29|50.82|48.42|51.16|48.76|50.6|48.2|0
1643635500000|2022-01-31 13:25:00|50.86|48.46|50.99|48.59|50.99|48.59|50.53|48.13|0
1643635800000|2022-01-31 13:30:00|51.12|48.72|52.57|50.17|52.71|50.31|50.86|48.46|0
1643636100000|2022-01-31 13:35:00|52.48|50.08|52.35|49.95|52.88|50.48|52.19|49.79|0
1643636400000|2022-01-31 13:40:00|52.39|49.99|52.13|49.73|52.75|50.35|51.91|49.51|0
1643636700000|2022-01-31 13:45:00|52.17|49.77|52.12|49.72|52.44|50.04|51.46|49.06|0
1643637000000|2022-01-31 13:50:00|52.17|49.77|52.14|49.74|52.66|50.26|52.08|49.68|0
1643637300000|2022-01-31 13:55:00|52.21|49.81|52.21|49.81|52.74|50.34|51.99|49.59|0
1643637600000|2022-01-31 14:00:00|52.3|49.9|52.39|49.99|52.43|50.03|51.68|49.28|0
1643637900000|2022-01-31 14:05:00|52.43|50.03|52.74|50.34|52.97|50.57|52.34|49.94|0
1643638200000|2022-01-31 14:10:00|52.65|50.25|52.07|49.67|52.74|50.34|52.07|49.67|0
1643638500000|2022-01-31 14:15:00|52.03|49.63|51.85|49.45|52.38|49.98|51.85|49.45|0
1643638800000|2022-01-31 14:20:00|51.81|49.41|51.76|49.36|52.03|49.63|51.37|48.97|0
1643639100000|2022-01-31 14:25:00|51.81|49.41|52.58|50.18|52.65|50.25|51.81|49.41|0
1643639400000|2022-01-31 14:30:00|52.2|49.8|53|50.6|53.05|50.65|50.37|47.97|0
1643639700000|2022-01-31 14:35:00|53.41|51.01|54.04|51.64|54.27|51.87|53.09|50.69|0
1643640000000|2022-01-31 14:40:00|54.09|51.69|54.31|51.91|54.96|52.56|54.04|51.64|0
1643640300000|2022-01-31 14:45:00|54.38|51.98|53.43|51.03|54.77|52.37|53.32|50.92|0
1643640600000|2022-01-31 14:50:00|53.5|51.1|55.65|53.25|56.54|54.14|53.32|50.92|0
1643640900000|2022-01-31 14:55:00|55.74|53.34|55.88|53.48|55.88|53.48|54.39|51.99|0
1643641200000|2022-01-31 15:00:00|55.83|53.43|55.01|52.61|57.9|55.5|54.12|51.72|0
1643641500000|2022-01-31 15:05:00|54.99|52.59|59.02|56.62|59.02|56.62|54.99|52.59|0
1643641800000|2022-01-31 15:10:00|59.12|56.72|58.68|56.28|59.31|56.91|58.15|55.75|0
1643642100000|2022-01-31 15:15:00|58.73|56.33|58.7|56.3|59.8|57.4|58.46|56.06|0
1643642400000|2022-01-31 15:20:00|58.8|56.4|60.36|57.96|62.58|60.18|58.58|56.18|0
1643642700000|2022-01-31 15:25:00|60.41|58.01|58.36|55.96|61.29|58.89|58.31|55.91|0
1643643000000|2022-01-31 15:30:00|58.31|55.91|59.11|56.71|59.42|57.02|57.83|55.43|0
1643643300000|2022-01-31 15:35:00|59.13|56.73|57.96|55.56|59.77|57.37|57.89|55.49|0
1643643600000|2022-01-31 15:40:00|57.91|55.51|58.54|56.14|58.59|56.19|57.19|54.79|0
1643643900000|2022-01-31 15:45:00|58.39|55.99|57.84|55.44|58.39|55.99|56.95|54.55|0
1643644200000|2022-01-31 15:50:00|57.81|55.41|59.41|57.01|59.85|57.45|57.72|55.32|0
1643644500000|2022-01-31 15:55:00|59.51|57.11|58.57|56.17|59.68|57.28|57.36|54.96|0
1643644800000|2022-01-31 16:00:00|58.47|56.07|58.79|56.39|59.2|56.8|58.47|56.07|0
1643645100000|2022-01-31 16:05:00|58.91|56.51|57.89|55.49|58.96|56.56|57.89|55.49|0
1643645400000|2022-01-31 16:10:00|57.79|55.39|58.03|55.63|58.23|55.83|56.65|54.25|0
1643645700000|2022-01-31 16:15:00|57.94|55.54|57.02|54.62|58.18|55.78|56.88|54.48|0
1643646000000|2022-01-31 16:20:00|57.05|54.65|56.14|53.74|57.69|55.29|55.86|53.46|0
1643646300000|2022-01-31 16:25:00|56.09|53.69|57.14|54.74|57.86|55.46|56.09|53.69|0
1643646600000|2022-01-31 16:30:00|57.09|54.69|59.07|56.67|59.36|56.96|56.66|54.26|0
1643646900000|2022-01-31 16:35:00|59.02|56.62|58.53|56.13|59.36|56.96|58.29|55.89|0
1643647200000|2022-01-31 16:40:00|58.77|56.37|59.36|56.96|59.38|56.98|58.31|55.91|0
1643647500000|2022-01-31 16:45:00|59.11|56.71|60.24|57.84|60.29|57.89|58.82|56.42|0
1643647800000|2022-01-31 16:50:00|60.14|57.74|62.05|59.65|62.05|59.65|60.05|57.65|0
1643648100000|2022-01-31 16:55:00|62|59.6|62.1|59.7|62.25|59.85|61.89|59.49|0
1643648400000|2022-01-31 17:00:00|62.15|59.75|61.69|59.29|62.2|59.8|61.19|58.79|0
1643648700000|2022-01-31 17:05:00|61.79|59.39|60.74|58.34|62.09|59.69|60.74|58.34|0
1643649000000|2022-01-31 17:10:00|60.84|58.44|60.83|58.43|61.54|59.14|60.59|58.19|0
1643649300000|2022-01-31 17:15:00|60.88|58.48|59.11|56.71|64.08|61.68|59.11|56.71|0
1643649600000|2022-01-31 17:20:00|58.96|56.56|57.57|55.17|59.01|56.61|57.16|54.76|0
1643649900000|2022-01-31 17:25:00|57.54|55.14|58.13|55.73|58.32|55.92|56.96|54.56|0
1643650200000|2022-01-31 17:30:00|58.22|55.82|55.38|52.98|58.67|56.27|55.16|52.76|0
1643650500000|2022-01-31 17:35:00|55.43|53.03|56.24|53.84|56.29|53.89|55.19|52.79|0
1643650800000|2022-01-31 17:40:00|56.26|53.86|56.19|53.79|56.67|54.27|55.9|53.5|0
1643651100000|2022-01-31 17:45:00|56.29|53.89|57.64|55.24|57.64|55.24|56.29|53.89|0
1643651400000|2022-01-31 17:50:00|57.59|55.19|57.79|55.39|57.84|55.44|57.06|54.66|0
1643651700000|2022-01-31 17:55:00|57.84|55.44|57.94|55.54|58.33|55.93|57.69|55.29|0
1643652000000|2022-01-31 18:00:00|57.89|55.49|57.3|54.9|57.89|55.49|56.91|54.51|0
1643652300000|2022-01-31 18:05:00|57.25|54.85|57.49|55.09|57.74|55.34|57.01|54.61|0
1643652600000|2022-01-31 18:10:00|57.44|55.04|57.54|55.14|57.61|55.21|56.62|54.22|0
1643652900000|2022-01-31 18:15:00|57.59|55.19|57.98|55.58|58.03|55.63|56.91|54.51|0
1643653200000|2022-01-31 18:20:00|58.08|55.68|58.13|55.73|58.33|55.93|57.73|55.33|0
1643653500000|2022-01-31 18:25:00|58.18|55.78|57|54.6|58.47|56.07|57|54.6|0
1643653800000|2022-01-31 18:30:00|57.07|54.67|56.76|54.36|57.39|54.99|56.52|54.12|0
1643654100000|2022-01-31 18:35:00|56.88|54.48|57.63|55.23|58.17|55.77|56.42|54.02|0
1643654400000|2022-01-31 18:40:00|57.58|55.18|57.09|54.69|58.42|56.02|57.09|54.69|0
1643654700000|2022-01-31 18:45:00|57|54.6|57.73|55.33|57.83|55.43|57|54.6|0
1643655000000|2022-01-31 18:50:00|57.7|55.3|57.43|55.03|57.92|55.52|57.19|54.79|0
1643655300000|2022-01-31 18:55:00|57.48|55.08|57.87|55.47|57.92|55.52|57.33|54.93|0
1643655600000|2022-01-31 19:00:00|58.02|55.62|58.07|55.67|58.32|55.92|57.68|55.28|0
1643655900000|2022-01-31 19:05:00|57.92|55.52|59.13|56.73|59.51|57.11|57.92|55.52|0
1643656200000|2022-01-31 19:10:00|59.11|56.71|57.9|55.5|60.33|57.93|57.7|55.3|0
1643656500000|2022-01-31 19:15:00|57.8|55.4|58.19|55.79|58.39|55.99|57.7|55.3|0
1643656800000|2022-01-31 19:20:00|58.1|55.7|58.54|56.14|58.79|56.39|57.65|55.25|0
1643657100000|2022-01-31 19:25:00|58.49|56.09|58.89|56.49|58.94|56.54|58.19|55.79|0
1643657400000|2022-01-31 19:30:00|58.94|56.54|58.74|56.34|58.94|56.54|58.29|55.89|0
1643657700000|2022-01-31 19:35:00|58.79|56.39|58.54|56.14|58.94|56.54|58.39|55.99|0
1643658000000|2022-01-31 19:40:00|58.64|56.24|58.74|56.34|58.79|56.39|58.39|55.99|0
1643658300000|2022-01-31 19:45:00|58.79|56.39|58.19|55.79|58.89|56.49|57.94|55.54|0
1643658600000|2022-01-31 19:50:00|58.24|55.84|57.99|55.59|58.49|56.09|57.79|55.39|0
1643658900000|2022-01-31 19:55:00|58.04|55.64|58.33|55.93|58.73|56.33|58.04|55.64|0
1643659200000|2022-01-31 20:00:00|58.31|55.91|58.48|56.08|58.73|56.33|58.09|55.69|0
1643659500000|2022-01-31 20:05:00|58.43|56.03|56.61|54.21|58.63|56.23|56.61|54.21|0
1643659800000|2022-01-31 20:10:00|56.76|54.36|54.65|52.25|57|54.6|54.37|51.97|0
1643660100000|2022-01-31 20:15:00|54.51|52.11|54.27|51.87|55.41|53.01|53.8|51.4|0
1643660400000|2022-01-31 20:20:00|54.18|51.78|57.96|55.56|58.21|55.81|54.18|51.78|0
1643660700000|2022-01-31 20:25:00|57.91|55.51|57.89|55.49|58.65|56.25|57.4|55|0
1643661000000|2022-01-31 20:30:00|57.94|55.54|60.36|57.96|60.41|58.01|57.03|54.63|0
1643661300000|2022-01-31 20:35:00|60.26|57.86|59.21|56.81|60.56|58.16|58.81|56.41|0
1643661600000|2022-01-31 20:40:00|59.11|56.71|59.41|57.01|59.81|57.41|58.66|56.26|0
1643661900000|2022-01-31 20:45:00|59.56|57.16|61.13|58.73|61.13|58.73|59.16|56.76|0
1643662200000|2022-01-31 20:50:00|61.08|58.68|63.31|60.91|63.58|61.18|61.08|58.68|0
1643662500000|2022-01-31 20:55:00|63.37|60.97|61.08|58.68|64|61.6|60.49|58.09|0
1643662800000|2022-01-31 21:00:00|60.64|58.24|59.16|56.76|60.64|58.24|58.76|56.36|0
1643663100000|2022-01-31 21:05:00|59.11|56.71|59.92|57.52|60.02|57.62|59.06|56.66|0
1643663400000|2022-01-31 21:10:00|59.97|57.57|58.61|56.21|60.08|57.68|58.46|56.06|0
1643663700000|2022-01-31 21:15:00|58.86|56.06|59.03|56.23|59.26|56.46|58.81|56.01|0
1643664000000|2022-01-31 21:20:00|58.96|56.16|59.11|56.31|59.26|56.46|58.86|56.06|0
1643664300000|2022-01-31 21:25:00|59.16|56.36|59.21|56.41|59.31|56.51|59.01|56.21|0
1643664600000|2022-01-31 21:30:00|59.18|56.38|59.06|56.26|59.26|56.46|59.01|56.21|0
1643664900000|2022-01-31 21:35:00|59.03|56.23|58.9|56.1|59.51|56.71|58.85|56.05|0
1643665200000|2022-01-31 21:40:00|58.85|56.05|58.9|56.1|59.1|56.3|58.8|56|0
1643665500000|2022-01-31 21:45:00|58.95|56.15|58.8|56|59.05|56.25|58.7|55.9|0
1643665800000|2022-01-31 21:50:00|58.78|55.98|58.6|55.8|58.8|56|58.6|55.8|0
1643666100000|2022-01-31 21:55:00|58.65|55.85|58.91|56.11|58.92|56.12|58.6|55.8|0
1643666400000|2022-01-31 22:00:00|58.78|55.98|58.77|55.97|59.01|56.21|58.77|55.97|0
1643666700000|2022-01-31 22:05:00|58.75|55.95|58.72|55.92|58.77|55.97|58.69|55.89|0
1643667000000|2022-01-31 22:10:00|58.71|55.91|58.76|55.96|58.84|56.04|58.67|55.87|0
1643667300000|2022-01-31 22:15:00|58.77|55.97|58.81|56.01|58.81|56.01|58.77|55.97|0
1643667600000|2022-01-31 22:20:00|58.83|56.03|58.87|56.07|58.92|56.12|58.8|56|0
1643667900000|2022-01-31 22:25:00|58.79|55.99|58.9|56.1|58.9|56.1|58.78|55.98|0
1643668200000|2022-01-31 22:30:00|58.92|56.12|58.99|56.19|59.06|56.26|58.83|56.03|0
1643668500000|2022-01-31 22:35:00|59.07|56.27|59.33|56.53|59.33|56.53|59.02|56.22|0
1643668800000|2022-01-31 22:40:00|59.37|56.57|59.28|56.48|59.37|56.57|59.16|56.36|0
1643669100000|2022-01-31 22:45:00|59.26|56.46|59.26|56.46|59.38|56.58|59.23|56.43|0
1643669400000|2022-01-31 22:50:00|59.27|56.47|59.16|56.36|59.31|56.51|59.16|56.36|0
1643669700000|2022-01-31 22:55:00|59.14|56.34|59.06|56.26|59.16|56.36|59.04|56.24|0
1643670000000|2022-01-31 23:00:00|59.16|56.36|59.11|56.31|59.79|56.99|59.01|56.21|0
1643670300000|2022-01-31 23:05:00|59.09|56.29|59.74|56.94|59.84|57.04|58.81|56.01|0
1643670600000|2022-01-31 23:10:00|59.79|56.99|58.83|56.03|59.89|57.09|58.78|55.98|0
1643670900000|2022-01-31 23:15:00|58.88|56.08|58.96|56.16|59.28|56.48|58.88|56.08|0
1643671200000|2022-01-31 23:20:00|58.98|56.18|59.28|56.48|59.53|56.73|58.98|56.18|0
1643671500000|2022-01-31 23:25:00|59.33|56.53|58.93|56.13|59.63|56.83|58.78|55.98|0
1643671800000|2022-01-31 23:30:00|58.95|56.15|58.68|55.88|59.18|56.38|58.33|55.53|0
1643672100000|2022-01-31 23:35:00|58.55|55.75|59.08|56.28|59.13|56.33|58.53|55.73|0
1643672400000|2022-01-31 23:40:00|59.18|56.38|59.23|56.43|59.23|56.43|58.78|55.98|0
1643672700000|2022-01-31 23:45:00|59.18|56.38|59.18|56.38|59.23|56.43|59.07|56.27|0
1643673000000|2022-01-31 23:50:00|59.15|56.35|59.12|56.32|59.38|56.58|59.02|56.22|0
1643673300000|2022-01-31 23:55:00|59.15|56.35|59.17|56.37|59.27|56.47|58.97|56.17|0
1643673600000|2022-02-01 00:00:00|59.22|56.42|59.1|56.3|59.32|56.52|59.07|56.27|0
1643673900000|2022-02-01 00:05:00|59.15|56.35|58.92|56.12|59.32|56.52|58.87|56.07|0
1643674200000|2022-02-01 00:10:00|58.97|56.17|59.02|56.22|59.17|56.37|58.82|56.02|0
1643674500000|2022-02-01 00:15:00|58.97|56.17|59.02|56.22|59.37|56.57|58.97|56.17|0
1643674800000|2022-02-01 00:20:00|59.04|56.24|59.27|56.47|59.27|56.47|58.92|56.12|0
1643675100000|2022-02-01 00:25:00|59.22|56.42|59.22|56.42|59.32|56.52|59.12|56.32|0
1643675400000|2022-02-01 00:30:00|59.19|56.39|59.09|56.29|59.27|56.47|58.96|56.16|0
1643675700000|2022-02-01 00:35:00|59.11|56.31|59.11|56.31|59.26|56.46|58.96|56.16|0
1643676000000|2022-02-01 00:40:00|59.09|56.29|59.01|56.21|59.19|56.39|58.96|56.16|0
1643676300000|2022-02-01 00:45:00|59.06|56.26|59.49|56.69|59.62|56.82|59.06|56.26|0
1643676600000|2022-02-01 00:50:00|59.51|56.71|59.26|56.46|59.77|56.97|59.26|56.46|0
1643676900000|2022-02-01 00:55:00|59.36|56.56|59.41|56.61|59.51|56.71|59.31|56.51|0
1643677200000|2022-02-01 01:00:00|59.38|56.58|59.21|56.41|59.46|56.66|58.96|56.16|0
1643677500000|2022-02-01 01:05:00|59.23|56.43|58.86|56.06|59.26|56.46|58.86|56.06|0
1643677800000|2022-02-01 01:10:00|58.91|56.11|59.13|56.33|59.23|56.43|58.86|56.06|0
1643678100000|2022-02-01 01:15:00|59.11|56.31|59.2|56.4|59.31|56.51|59.05|56.25|0
1643678400000|2022-02-01 01:20:00|59.18|56.38|58.6|55.8|59.25|56.45|58.45|55.65|0
1643678700000|2022-02-01 01:25:00|58.55|55.75|58.35|55.55|58.6|55.8|57.96|55.16|0
1643679000000|2022-02-01 01:30:00|58.4|55.6|58.33|55.53|58.45|55.65|57.81|55.01|0
1643679300000|2022-02-01 01:35:00|58.4|55.6|58.35|55.55|58.45|55.65|58.1|55.3|0
1643679600000|2022-02-01 01:40:00|58.27|55.47|57.9|55.1|58.45|55.65|57.9|55.1|0
1643679900000|2022-02-01 01:45:00|57.95|55.15|57.61|54.81|58.05|55.25|57.21|54.41|0
1643680200000|2022-02-01 01:50:00|57.56|54.76|56.58|53.78|57.61|54.81|56.58|53.78|0
1643680500000|2022-02-01 01:55:00|56.53|53.73|56.87|54.07|56.92|54.12|56.53|53.73|0
1643680800000|2022-02-01 02:00:00|56.82|54.02|56.77|53.97|57.16|54.36|56.72|53.92|0
1643681100000|2022-02-01 02:05:00|56.82|54.02|56.72|53.92|56.87|54.07|56.38|53.58|0
1643681400000|2022-02-01 02:10:00|56.69|53.89|57.11|54.31|57.11|54.31|56.67|53.87|0
1643681700000|2022-02-01 02:15:00|57.06|54.26|57.3|54.5|57.5|54.7|57.06|54.26|0
1643682000000|2022-02-01 02:20:00|57.25|54.45|57.4|54.6|57.4|54.6|57.11|54.31|0
1643682300000|2022-02-01 02:25:00|57.42|54.62|57.45|54.65|57.67|54.87|57.4|54.6|0
1643682600000|2022-02-01 02:30:00|57.4|54.6|57.2|54.4|57.5|54.7|57.06|54.26|0
1643682900000|2022-02-01 02:35:00|57.15|54.35|57.62|54.82|57.67|54.87|56.71|53.91|0
1643683200000|2022-02-01 02:40:00|57.59|54.79|57.37|54.57|57.64|54.84|57.15|54.35|0
1643683500000|2022-02-01 02:45:00|57.3|54.5|57.54|54.74|57.54|54.74|57.13|54.33|0
1643683800000|2022-02-01 02:50:00|57.49|54.69|57.1|54.3|57.49|54.69|57.05|54.25|0
1643684100000|2022-02-01 02:55:00|57.05|54.25|57.29|54.49|57.29|54.49|57|54.2|0
1643684400000|2022-02-01 03:00:00|57.34|54.54|57.15|54.35|57.39|54.59|57.05|54.25|0
1643684700000|2022-02-01 03:05:00|57.17|54.37|57.15|54.35|57.44|54.64|57.1|54.3|0
1643685000000|2022-02-01 03:10:00|57.19|54.39|57.24|54.44|57.39|54.59|57.05|54.25|0
1643685300000|2022-02-01 03:15:00|57.29|54.49|57.49|54.69|57.49|54.69|57.19|54.39|0
1643685600000|2022-02-01 03:20:00|57.83|55.03|58.38|55.58|58.48|55.68|57.78|54.98|0
1643685900000|2022-02-01 03:25:00|58.33|55.53|57.98|55.18|58.67|55.87|57.73|54.93|0
1643686200000|2022-02-01 03:30:00|58|55.2|57.85|55.05|58.27|55.47|57.75|54.95|0
1643686500000|2022-02-01 03:35:00|57.88|55.08|57.98|55.18|58.12|55.32|57.43|54.63|0
1643686800000|2022-02-01 03:40:00|58.02|55.22|57.97|55.17|58.07|55.27|57.78|54.98|0
1643687100000|2022-02-01 03:45:00|58|55.2|58.07|55.27|58.15|55.35|57.95|55.15|0
1643687400000|2022-02-01 03:50:00|58.1|55.3|58.57|55.77|58.64|55.84|58.07|55.27|0
1643687700000|2022-02-01 03:55:00|58.62|55.82|58.77|55.97|58.87|56.07|58.52|55.72|0
1643688000000|2022-02-01 04:00:00|58.82|56.02|58.57|55.77|58.87|56.07|58.57|55.77|0
1643688300000|2022-02-01 04:05:00|58.52|55.72|58.22|55.42|58.71|55.91|58.17|55.37|0
1643688600000|2022-02-01 04:10:00|58.19|55.39|58.31|55.51|58.51|55.71|58.12|55.32|0
1643688900000|2022-02-01 04:15:00|58.34|55.54|58.69|55.89|58.76|55.96|58.31|55.51|0
1643689200000|2022-02-01 04:20:00|58.66|55.86|58.96|56.16|59.01|56.21|58.66|55.86|0
1643689500000|2022-02-01 04:25:00|59.01|56.21|58.83|56.03|59.01|56.21|58.71|55.91|0
1643689800000|2022-02-01 04:30:00|58.81|56.01|58.61|55.81|58.96|56.16|58.61|55.81|0
1643690100000|2022-02-01 04:35:00|58.56|55.76|58.66|55.86|58.81|56.01|58.51|55.71|0
1643690400000|2022-02-01 04:40:00|58.61|55.81|58.56|55.76|58.66|55.86|58.41|55.61|0
1643690700000|2022-02-01 04:45:00|58.53|55.73|58.26|55.46|58.56|55.76|58.26|55.46|0
1643691000000|2022-02-01 04:50:00|58.33|55.53|58.65|55.85|58.7|55.9|58.21|55.41|0
1643691300000|2022-02-01 04:55:00|58.63|55.83|63.97|61.17|63.97|61.17|58.38|55.58|0
1643691600000|2022-02-01 05:00:00|63.92|61.12|63.54|60.74|64.21|61.41|63.52|60.72|0
1643691900000|2022-02-01 05:05:00|63.57|60.77|63.05|60.25|63.57|60.77|63.05|60.25|0
1643692200000|2022-02-01 05:10:00|63.1|60.3|63.41|60.61|63.44|60.64|63.05|60.25|0
1643692500000|2022-02-01 05:15:00|63.36|60.56|63.25|60.45|63.44|60.64|63.25|60.45|0
1643692800000|2022-02-01 05:20:00|63.31|60.51|63.38|60.58|63.57|60.77|63.31|60.51|0
1643693100000|2022-02-01 05:25:00|63.41|60.61|63.28|60.48|63.41|60.61|63.25|60.45|0
1643693400000|2022-02-01 05:30:00|63.25|60.45|63.51|60.71|63.56|60.76|63.2|60.4|0
1643693700000|2022-02-01 05:35:00|63.56|60.76|63.51|60.71|63.56|60.76|63.3|60.5|0
1643694000000|2022-02-01 05:40:00|63.46|60.66|63.4|60.6|63.51|60.71|63.3|60.5|0
1643694300000|2022-02-01 05:45:00|63.35|60.55|63.38|60.58|63.56|60.76|63.35|60.55|0
1643694600000|2022-02-01 05:50:00|63.4|60.6|63.66|60.86|63.77|60.97|63.4|60.6|0
1643694900000|2022-02-01 05:55:00|63.61|60.81|63.92|61.12|64.08|61.28|63.61|60.81|0
1643695200000|2022-02-01 06:00:00|63.71|60.91|64.05|61.25|64.5|61.7|63.71|60.91|0
1643695500000|2022-02-01 06:05:00|64.08|61.28|63.97|61.17|64.13|61.33|63.92|61.12|0
1643695800000|2022-02-01 06:10:00|63.92|61.12|63.4|60.6|63.97|61.17|63.19|60.39|0
1643696100000|2022-02-01 06:15:00|63.45|60.65|63.24|60.44|63.5|60.7|63.01|60.21|0
1643696400000|2022-02-01 06:20:00|63.26|60.46|63.19|60.39|63.39|60.59|63.06|60.26|0
1643696700000|2022-02-01 06:25:00|63.21|60.41|63.13|60.33|63.45|60.65|63.13|60.33|0
1643697000000|2022-02-01 06:30:00|63.19|60.39|63.03|60.23|63.29|60.49|62.93|60.13|0
1643697300000|2022-02-01 06:35:00|63.08|60.28|63.49|60.69|63.49|60.69|62.98|60.18|0
1643697600000|2022-02-01 06:40:00|63.52|60.72|63.49|60.69|63.55|60.75|63.34|60.54|0
1643697900000|2022-02-01 06:45:00|63.47|60.67|63.39|60.59|63.57|60.77|63.34|60.54|0
1643698200000|2022-02-01 06:50:00|63.41|60.61|63.72|60.92|63.75|60.95|63.34|60.54|0
1643698500000|2022-02-01 06:55:00|63.75|60.95|63.8|61|63.86|61.06|63.49|60.69|0
1643698800000|2022-02-01 07:00:00|63.91|61.11|64.17|61.37|64.59|61.79|63.54|60.74|0
1643699100000|2022-02-01 07:05:00|64.12|61.32|64.77|61.97|64.8|62|64.12|61.32|0
1643699400000|2022-02-01 07:10:00|64.8|62|65.75|62.95|66.02|63.22|64.8|62|0
1643699700000|2022-02-01 07:15:00|65.7|62.9|65.97|63.17|66.08|63.28|65.59|62.79|0
1643700000000|2022-02-01 07:20:00|65.91|63.11|66.05|63.25|66.1|63.3|65.59|62.79|0
1643700300000|2022-02-01 07:25:00|65.97|63.17|65.86|63.06|66.21|63.41|65.75|62.95|0
1643700600000|2022-02-01 07:30:00|65.83|63.03|65.7|62.9|65.97|63.17|65.59|62.79|0
1643700900000|2022-02-01 07:35:00|65.75|62.95|65.7|62.9|65.83|63.03|65.59|62.79|0
1643701200000|2022-02-01 07:40:00|65.75|62.95|65.53|62.73|65.85|63.05|65.48|62.68|0
1643701500000|2022-02-01 07:45:00|65.59|62.79|65.85|63.05|66.09|63.29|65.06|62.26|0
1643701800000|2022-02-01 07:50:00|65.91|63.11|64.6|61.8|65.91|63.11|64.42|61.62|0
1643702100000|2022-02-01 07:55:00|64.65|61.85|64.95|62.15|65|62.2|64.58|61.78|0
1643702400000|2022-02-01 08:00:00|64.79|61.99|65.74|62.94|65.85|63.05|64.21|61.41|0
1643702700000|2022-02-01 08:05:00|65.6|63.2|67.02|64.62|67.05|64.65|65.3|62.9|0
1643703000000|2022-02-01 08:10:00|67.05|64.65|66.46|64.06|68.22|65.82|66.27|63.87|0
1643703300000|2022-02-01 08:15:00|66.48|64.08|65.75|63.35|66.67|64.27|65.27|62.87|0
1643703600000|2022-02-01 08:20:00|65.8|63.4|66.02|63.62|66.72|64.32|65.8|63.4|0
1643703900000|2022-02-01 08:25:00|65.97|63.57|65.91|63.51|66.34|63.94|65.37|62.97|0
1643704200000|2022-02-01 08:30:00|65.96|63.56|65.96|63.56|66.45|64.05|65.59|63.19|0
1643704500000|2022-02-01 08:35:00|65.83|63.43|65.37|62.97|66.12|63.72|65.26|62.86|0
1643704800000|2022-02-01 08:40:00|65.34|62.94|65.93|63.53|66.28|63.88|65|62.6|0
1643705100000|2022-02-01 08:45:00|65.96|63.56|65.64|63.24|66.04|63.64|65.48|63.08|0
1643705400000|2022-02-01 08:50:00|65.69|63.29|65.1|62.7|65.74|63.34|64.83|62.43|0
1643705700000|2022-02-01 08:55:00|65.31|62.91|65.63|63.23|65.87|63.47|64.89|62.49|0
1643706000000|2022-02-01 09:00:00|65.69|63.29|65.23|62.83|65.96|63.56|64.83|62.43|0
1643706300000|2022-02-01 09:05:00|65.26|62.86|64.64|62.24|65.31|62.91|64.48|62.08|0
1643706600000|2022-02-01 09:10:00|64.72|62.32|64.43|62.03|65.26|62.86|64.32|61.92|0
1643706900000|2022-02-01 09:15:00|64.38|61.98|64.37|61.97|64.88|62.48|64.19|61.79|0
1643707200000|2022-02-01 09:20:00|64.4|62|63.4|61|64.61|62.21|63.19|60.79|0
1643707500000|2022-02-01 09:25:00|63.27|60.87|61.53|59.13|63.66|61.26|61.53|59.13|0
1643707800000|2022-02-01 09:30:00|61.56|59.16|61.53|59.13|62.02|59.62|61.3|58.9|0
1643708100000|2022-02-01 09:35:00|61.64|59.24|61.99|59.59|62.67|60.27|61.58|59.18|0
1643708400000|2022-02-01 09:40:00|61.84|59.44|61.63|59.23|62.2|59.8|60.82|58.42|0
1643708700000|2022-02-01 09:45:00|61.66|59.26|60.66|58.26|61.99|59.59|60.28|57.88|0
1643709000000|2022-02-01 09:50:00|60.64|58.24|61.02|58.62|61.32|58.92|60.16|57.76|0
1643709300000|2022-02-01 09:55:00|60.97|58.57|61.99|59.59|62.38|59.98|60.97|58.57|0
1643709600000|2022-02-01 10:00:00|61.91|59.51|62.89|60.49|62.92|60.52|61.63|59.23|0
1643709900000|2022-02-01 10:05:00|62.87|60.47|63.02|60.62|63.28|60.88|62.71|60.31|0
1643710200000|2022-02-01 10:10:00|62.97|60.57|62.66|60.26|63.23|60.83|62.24|59.84|0
1643710500000|2022-02-01 10:15:00|62.71|60.31|62.19|59.79|63.07|60.67|61.98|59.58|0
1643710800000|2022-02-01 10:20:00|62.24|59.84|61.98|59.58|62.42|60.02|61.75|59.35|0
1643711100000|2022-02-01 10:25:00|62.06|59.66|62.39|59.99|62.6|60.2|62.06|59.66|0
1643711400000|2022-02-01 10:30:00|62.29|59.89|62.7|60.3|62.81|60.41|61.75|59.35|0
1643711700000|2022-02-01 10:35:00|62.68|60.28|63.43|61.03|63.49|61.09|62.52|60.12|0
1643712000000|2022-02-01 10:40:00|63.33|60.93|62.47|60.07|63.49|61.09|62.47|60.07|0
1643712300000|2022-02-01 10:45:00|62.55|60.15|62.18|59.78|62.7|60.3|62.18|59.78|0
1643712600000|2022-02-01 10:50:00|62.24|59.84|61.57|59.17|62.55|60.15|61.54|59.14|0
1643712900000|2022-02-01 10:55:00|61.62|59.22|61.72|59.32|62.1|59.7|61.16|58.76|0
1643713200000|2022-02-01 11:00:00|61.69|59.29|62.85|60.45|63.11|60.71|61.46|59.06|0
1643713500000|2022-02-01 11:05:00|62.91|60.51|63.9|61.5|63.98|61.58|62.91|60.51|0
1643713800000|2022-02-01 11:10:00|63.87|61.47|63.22|60.82|64.06|61.66|63.16|60.76|0
1643714100000|2022-02-01 11:15:00|63.43|61.03|62.43|60.03|63.69|61.29|62.38|59.98|0
1643714400000|2022-02-01 11:20:00|62.59|60.19|62.74|60.34|62.9|60.5|62.41|60.01|0
1643714700000|2022-02-01 11:25:00|62.69|60.29|62.33|59.93|62.74|60.34|61.87|59.47|0
1643715000000|2022-02-01 11:30:00|62.3|59.9|62.9|60.5|62.95|60.55|62.23|59.83|0
1643715300000|2022-02-01 11:35:00|62.95|60.55|62.4|60|63.13|60.73|62.4|60|0
1643715600000|2022-02-01 11:40:00|62.43|60.03|61.96|59.56|62.92|60.52|61.89|59.49|0
1643715900000|2022-02-01 11:45:00|61.91|59.51|62.38|59.98|62.48|60.08|61.76|59.36|0
1643716200000|2022-02-01 11:50:00|62.43|60.03|62.22|59.82|62.71|60.31|62.17|59.77|0
1643716500000|2022-02-01 11:55:00|62.27|59.87|62.06|59.66|62.53|60.13|61.93|59.53|0
1643716800000|2022-02-01 12:00:00|61.96|59.56|61.96|59.56|62.37|59.97|61.75|59.35|0
1643717100000|2022-02-01 12:05:00|62.01|59.61|62.27|59.87|62.53|60.13|61.8|59.4|0
1643717400000|2022-02-01 12:10:00|62.22|59.82|62.16|59.76|62.73|60.33|62.06|59.66|0
1643717700000|2022-02-01 12:15:00|62.19|59.79|62.11|59.71|62.58|60.18|61.75|59.35|0
1643718000000|2022-02-01 12:20:00|62.26|59.86|62.63|60.23|62.86|60.46|62.26|59.86|0
1643718300000|2022-02-01 12:25:00|62.52|60.12|63.2|60.8|63.2|60.8|62.42|60.02|0
1643718600000|2022-02-01 12:30:00|63.25|60.85|63.72|61.32|63.83|61.43|63.04|60.64|0
1643718900000|2022-02-01 12:35:00|63.77|61.37|63.77|61.37|64.04|61.64|63.41|61.01|0
1643719200000|2022-02-01 12:40:00|63.88|61.48|63.88|61.48|64.01|61.61|63.46|61.06|0
1643719500000|2022-02-01 12:45:00|63.82|61.42|63.98|61.58|64.09|61.69|63.35|60.95|0
1643719800000|2022-02-01 12:50:00|63.93|61.53|63.82|61.42|64.08|61.68|63.72|61.32|0
1643720100000|2022-02-01 12:55:00|63.87|61.47|63.61|61.21|64.27|61.87|63.42|61.02|0
1643720400000|2022-02-01 13:00:00|63.71|61.31|64.19|61.79|64.19|61.79|63.45|61.05|0
1643720700000|2022-02-01 13:05:00|64.24|61.84|64.34|61.94|64.56|62.16|63.82|61.42|0
1643721000000|2022-02-01 13:10:00|64.45|62.05|64.82|62.42|65.03|62.63|64.29|61.89|0
1643721300000|2022-02-01 13:15:00|64.77|62.37|64.98|62.58|65.14|62.74|64.77|62.37|0
1643721600000|2022-02-01 13:20:00|64.93|62.53|65.35|62.95|65.57|63.17|64.87|62.47|0
1643721900000|2022-02-01 13:25:00|65.3|62.9|65.06|62.66|65.51|63.11|64.82|62.42|0
1643722200000|2022-02-01 13:30:00|65.08|62.68|64.05|61.65|65.19|62.79|63.97|61.57|0
1643722500000|2022-02-01 13:35:00|64.07|61.67|64.6|62.2|64.66|62.26|63.76|61.36|0
1643722800000|2022-02-01 13:40:00|64.55|62.15|64.97|62.57|65.46|63.06|64.55|62.15|0
1643723100000|2022-02-01 13:45:00|65.03|62.63|65.03|62.63|65.24|62.84|64.65|62.25|0
1643723400000|2022-02-01 13:50:00|65.08|62.68|65.29|62.89|65.53|63.13|65.03|62.63|0
1643723700000|2022-02-01 13:55:00|65.26|62.86|65.67|63.27|65.77|63.37|65.02|62.62|0
1643724000000|2022-02-01 14:00:00|65.75|63.35|65.56|63.16|66.15|63.75|65.4|63|0
1643724300000|2022-02-01 14:05:00|65.58|63.18|65.45|63.05|65.66|63.26|65.4|63|0
1643724600000|2022-02-01 14:10:00|65.5|63.1|65.29|62.89|65.72|63.32|65.23|62.83|0
1643724900000|2022-02-01 14:15:00|65.34|62.94|65.07|62.67|65.34|62.94|64.81|62.41|0
1643725200000|2022-02-01 14:20:00|65.13|62.73|65.45|63.05|65.55|63.15|64.96|62.56|0
1643725500000|2022-02-01 14:25:00|65.5|63.1|66.2|63.8|66.31|63.91|65.5|63.1|0
1643725800000|2022-02-01 14:30:00|66.14|63.74|65.77|63.37|66.52|64.12|63.59|61.19|0
1643726100000|2022-02-01 14:35:00|65.98|63.58|65.66|63.26|66.68|64.28|64.77|62.37|0
1643726400000|2022-02-01 14:40:00|65.55|63.15|62.77|60.37|66.25|63.85|62.23|59.83|0
1643726700000|2022-02-01 14:45:00|62.75|60.35|63.53|61.13|63.9|61.5|61.82|59.42|0
1643727000000|2022-02-01 14:50:00|63.9|61.5|63.53|61.13|64.8|62.4|63.53|61.13|0
1643727300000|2022-02-01 14:55:00|63.42|61.02|64.03|61.63|64.37|61.97|62.75|60.35|0
1643727600000|2022-02-01 15:00:00|64.32|61.92|59.68|57.28|64.32|61.92|59.68|57.28|0
1643727900000|2022-02-01 15:05:00|59.81|57.41|61.02|58.62|61.74|59.34|56.93|54.53|0
1643728200000|2022-02-01 15:10:00|61.38|58.98|63.28|60.88|63.31|60.91|60.67|58.27|0
1643728500000|2022-02-01 15:15:00|63.31|60.91|61.94|59.54|63.36|60.96|61.58|59.18|0
1643728800000|2022-02-01 15:20:00|61.58|59.18|64.41|62.01|64.73|62.33|61.58|59.18|0
1643729100000|2022-02-01 15:25:00|64.52|62.12|62.58|60.18|65.23|62.83|62.58|60.18|0
1643729400000|2022-02-01 15:30:00|62.68|60.28|62.58|60.18|64.51|62.11|62.11|59.71|0
1643729700000|2022-02-01 15:35:00|62.76|60.36|62.94|60.54|64.04|61.64|61.7|59.3|0
1643730000000|2022-02-01 15:40:00|62.91|60.51|61.85|59.45|64.09|61.69|61.09|58.69|0
1643730300000|2022-02-01 15:45:00|61.65|59.25|61.65|59.25|61.93|59.53|60.83|58.43|0
1643730600000|2022-02-01 15:50:00|61.7|59.3|63.4|61|63.61|61.21|61.57|59.17|0
1643730900000|2022-02-01 15:55:00|63.69|61.29|65.2|62.8|65.25|62.85|63.69|61.29|0
1643731200000|2022-02-01 16:00:00|65.25|62.85|64.05|61.65|66|63.6|63.68|61.28|0
1643731500000|2022-02-01 16:05:00|64.1|61.7|65.53|63.13|65.59|63.19|63.73|61.33|0
1643731800000|2022-02-01 16:10:00|65.48|63.08|66.29|63.89|66.45|64.05|64.95|62.55|0
1643732100000|2022-02-01 16:15:00|66.4|64|65.64|63.24|66.4|64|65.37|62.97|0
1643732400000|2022-02-01 16:20:00|65.69|63.29|63.64|61.24|65.91|63.51|63.27|60.87|0
1643732700000|2022-02-01 16:25:00|63.69|61.29|63.95|61.55|64.43|62.03|63.11|60.71|0
1643733000000|2022-02-01 16:30:00|63.9|61.5|64.64|62.24|64.74|62.34|62.22|59.82|0
1643733300000|2022-02-01 16:35:00|64.66|62.26|64.11|61.71|65.06|62.66|63.63|61.23|0
1643733600000|2022-02-01 16:40:00|64.05|61.65|64.42|62.02|65.12|62.72|64.03|61.63|0
1643733900000|2022-02-01 16:45:00|64.48|62.08|64.95|62.55|65.81|63.41|64.42|62.02|0
1643734200000|2022-02-01 16:50:00|65.06|62.66|65.06|62.66|65.38|62.98|64.53|62.13|0
1643734500000|2022-02-01 16:55:00|65.27|62.87|65.7|63.3|66.35|63.95|64.95|62.55|0
1643734800000|2022-02-01 17:00:00|65.65|63.25|64.95|62.55|66.08|63.68|64.79|62.39|0
1643735100000|2022-02-01 17:05:00|65.11|62.71|64.79|62.39|65.43|63.03|64.58|62.18|0
1643735400000|2022-02-01 17:10:00|64.84|62.44|64.04|61.64|64.95|62.55|63.41|61.01|0
1643735700000|2022-02-01 17:15:00|64.1|61.7|64.73|62.33|65|62.6|64.04|61.64|0
1643736000000|2022-02-01 17:20:00|64.84|62.44|64.79|62.39|65.13|62.73|63.94|61.54|0
1643736300000|2022-02-01 17:25:00|64.57|62.17|64.41|62.01|64.95|62.55|63.3|60.9|0
1643736600000|2022-02-01 17:30:00|64.36|61.96|62.26|59.86|64.44|62.04|62.11|59.71|0
1643736900000|2022-02-01 17:35:00|62.47|60.07|63.14|60.74|63.62|61.22|62.42|60.02|0
1643737200000|2022-02-01 17:40:00|63.2|60.8|63.27|60.87|64.04|61.64|62.83|60.43|0
1643737500000|2022-02-01 17:45:00|63.25|60.85|62.83|60.43|63.62|61.22|62.41|60.01|0
1643737800000|2022-02-01 17:50:00|62.99|60.59|63.46|61.06|63.56|61.16|62.88|60.48|0
1643738100000|2022-02-01 17:55:00|63.56|61.16|65.1|62.7|65.15|62.75|63.56|61.16|0
1643738400000|2022-02-01 18:00:00|65.04|62.64|63.77|61.37|65.15|62.75|63.72|61.32|0
1643738700000|2022-02-01 18:05:00|63.87|61.47|63.45|61.05|64.03|61.63|63.24|60.84|0
1643739000000|2022-02-01 18:10:00|63.4|61|63.61|61.21|64.11|61.71|63.4|61|0
1643739300000|2022-02-01 18:15:00|63.5|61.1|63.9|61.5|64.19|61.79|63.35|60.95|0
1643739600000|2022-02-01 18:20:00|64|61.6|64.13|61.73|64.13|61.73|63.74|61.34|0
1643739900000|2022-02-01 18:25:00|64.08|61.68|64.88|62.48|64.93|62.53|63.92|61.52|0
1643740200000|2022-02-01 18:30:00|64.82|62.42|64.32|61.92|64.88|62.48|64.18|61.78|0
1643740500000|2022-02-01 18:35:00|64.37|61.97|64.77|62.37|64.93|62.53|63.45|61.05|0
1643740800000|2022-02-01 18:40:00|64.79|62.39|65.3|62.9|65.46|63.06|64.77|62.37|0
1643741100000|2022-02-01 18:45:00|65.19|62.79|65.25|62.85|65.57|63.17|64.92|62.52|0
1643741400000|2022-02-01 18:50:00|65.3|62.9|64.13|61.73|65.3|62.9|63.74|61.34|0
1643741700000|2022-02-01 18:55:00|64.05|61.65|64.05|61.65|64.05|61.65|62.94|60.54|0
1643742000000|2022-02-01 19:00:00|64|61.6|64.16|61.76|64.64|62.24|63.63|61.23|0
1643742300000|2022-02-01 19:05:00|64|61.6|64.23|61.83|64.34|61.94|63.84|61.44|0
1643742600000|2022-02-01 19:10:00|64.26|61.86|63.57|61.17|64.9|62.5|62.99|60.59|0
1643742900000|2022-02-01 19:15:00|63.73|61.33|63.36|60.96|64.18|61.78|63.25|60.85|0
1643743200000|2022-02-01 19:20:00|63.41|61.01|63.02|60.62|63.41|61.01|62.16|59.76|0
1643743500000|2022-02-01 19:25:00|62.99|60.59|63.38|60.98|63.46|61.06|62.44|60.04|0
1643743800000|2022-02-01 19:30:00|63.83|61.43|63.83|61.43|64.1|61.7|63.46|61.06|0
1643744100000|2022-02-01 19:35:00|63.94|61.54|63.62|61.22|64.04|61.64|62.8|60.4|0
1643744400000|2022-02-01 19:40:00|63.72|61.32|63.83|61.43|63.93|61.53|63.09|60.69|0
1643744700000|2022-02-01 19:45:00|63.88|61.48|63.75|61.35|64.36|61.96|63.46|61.06|0
1643745000000|2022-02-01 19:50:00|63.69|61.29|63.64|61.24|63.88|61.48|62.88|60.48|0
1643745300000|2022-02-01 19:55:00|63.67|61.27|64.04|61.64|64.2|61.8|63.25|60.85|0
1643745600000|2022-02-01 20:00:00|63.93|61.53|66.46|64.06|66.57|64.17|63.67|61.27|0
1643745900000|2022-02-01 20:05:00|66.24|63.84|66.73|64.33|68.33|65.93|65.27|62.87|0
1643746200000|2022-02-01 20:10:00|66.68|64.28|66.24|63.84|66.68|64.28|65.86|63.46|0
1643746500000|2022-02-01 20:15:00|66.3|63.9|66.35|63.95|66.46|64.06|65.7|63.3|0
1643746800000|2022-02-01 20:20:00|66.4|64|67.34|64.94|67.34|64.94|66.32|63.92|0
1643747100000|2022-02-01 20:25:00|67.28|64.88|67.78|65.38|68.08|65.68|66.62|64.22|0
1643747400000|2022-02-01 20:30:00|67.83|65.43|68.5|66.1|68.95|66.55|67.83|65.43|0
1643747700000|2022-02-01 20:35:00|68.44|66.04|66.89|64.49|68.78|66.38|66.78|64.38|0
1643748000000|2022-02-01 20:40:00|67.06|64.66|68.39|65.99|68.72|66.32|66.84|64.44|0
1643748300000|2022-02-01 20:45:00|68.55|66.15|69.85|67.45|69.9|67.5|68.27|65.87|0
1643748600000|2022-02-01 20:50:00|70.16|67.76|68.07|65.67|70.41|68.01|67.32|64.92|0
1643748900000|2022-02-01 20:55:00|68.1|65.7|66.93|64.53|68.27|65.87|66.93|64.53|0
1643749200000|2022-02-01 21:00:00|66.65|64.25|67.43|65.03|67.82|65.42|66.65|64.25|0
1643749500000|2022-02-01 21:05:00|67.48|65.08|67.71|65.31|68.21|65.81|67.21|64.81|0
1643749800000|2022-02-01 21:10:00|67.93|65.53|67.41|65.01|68.27|65.87|67.03|64.63|0
1643750100000|2022-02-01 21:15:00|67.78|64.98|68.28|65.48|68.51|65.71|67.78|64.98|0
1643750400000|2022-02-01 21:20:00|68.34|65.54|68.99|66.19|69.07|66.27|68.28|65.48|0
1643750700000|2022-02-01 21:25:00|68.96|66.16|69.64|66.84|69.64|66.84|68.87|66.07|0
1643751000000|2022-02-01 21:30:00|69.59|66.79|70.33|67.53|70.39|67.59|69.59|66.79|0
1643751300000|2022-02-01 21:35:00|70.39|67.59|70.44|67.64|70.79|67.99|70.33|67.53|0
1643751600000|2022-02-01 21:40:00|70.5|67.7|69.87|67.07|70.56|67.76|69.81|67.01|0
1643751900000|2022-02-01 21:45:00|69.92|67.12|69.64|66.84|69.92|67.12|69.64|66.84|0
1643752200000|2022-02-01 21:50:00|69.69|66.89|70.38|67.58|70.58|67.78|69.69|66.89|0
1643752500000|2022-02-01 21:55:00|70.44|67.64|69.66|66.86|70.5|67.7|69.66|66.86|0
1643752800000|2022-02-01 22:00:00|69.69|66.89|68.93|66.13|69.69|66.89|68.93|66.13|0
1643753100000|2022-02-01 22:05:00|68.89|66.09|69.22|66.42|69.22|66.42|68.88|66.08|0
1643753400000|2022-02-01 22:10:00|69.23|66.43|69.1|66.3|69.33|66.53|69.01|66.21|0
1643753700000|2022-02-01 22:15:00|69.05|66.25|68.86|66.06|69.05|66.25|68.85|66.05|0
1643754000000|2022-02-01 22:20:00|68.85|66.05|68.72|65.92|68.85|66.05|68.71|65.91|0
1643754300000|2022-02-01 22:25:00|68.81|66.01|68.83|66.03|68.86|66.06|68.81|66.01|0
1643754600000|2022-02-01 22:30:00|68.84|66.04|68.76|65.96|68.84|66.04|68.73|65.93|0
1643754900000|2022-02-01 22:35:00|68.74|65.94|68.89|66.09|68.9|66.1|68.74|65.94|0
1643755200000|2022-02-01 22:40:00|68.91|66.11|68.98|66.18|69.1|66.3|68.89|66.09|0
1643755500000|2022-02-01 22:45:00|68.97|66.17|69.2|66.4|69.2|66.4|68.97|66.17|0
1643755800000|2022-02-01 22:50:00|69.12|66.32|69.36|66.56|69.4|66.6|69.05|66.25|0
1643756100000|2022-02-01 22:55:00|69.38|66.58|69.83|67.03|69.96|67.16|69.38|66.58|0
1643756400000|2022-02-01 23:00:00|70.16|67.36|69.5|66.7|70.16|67.36|69.11|66.31|0
1643756700000|2022-02-01 23:05:00|69.45|66.65|69.39|66.59|70.02|67.22|69.11|66.31|0
1643757000000|2022-02-01 23:10:00|69.45|66.65|69.42|66.62|69.79|66.99|69.05|66.25|0
1643757300000|2022-02-01 23:15:00|69.39|66.59|69.61|66.81|69.79|66.99|69.39|66.59|0
1643757600000|2022-02-01 23:20:00|69.64|66.84|69.79|66.99|70.01|67.21|69.61|66.81|0
1643757900000|2022-02-01 23:25:00|69.76|66.96|70.13|67.33|70.19|67.39|69.73|66.93|0
1643758200000|2022-02-01 23:30:00|70.07|67.27|69.67|66.87|70.07|67.27|69.38|66.58|0
1643758500000|2022-02-01 23:35:00|69.64|66.84|69.95|67.15|70.01|67.21|69.44|66.64|0
1643758800000|2022-02-01 23:40:00|69.98|67.18|70.18|67.38|70.18|67.38|69.84|67.04|0
1643759100000|2022-02-01 23:45:00|70.12|67.32|69.84|67.04|70.12|67.32|69.78|66.98|0
1643759400000|2022-02-01 23:50:00|69.86|67.06|69.72|66.92|69.89|67.09|69.63|66.83|0
1643759700000|2022-02-01 23:55:00|69.69|66.89|69.95|67.15|70.01|67.21|69.66|66.86|0
1643760000000|2022-02-02 00:00:00|69.92|67.12|70.61|67.81|70.69|67.89|69.89|67.09|0
1643760300000|2022-02-02 00:05:00|70.58|67.78|70.69|67.89|70.69|67.89|70.38|67.58|0
1643760600000|2022-02-02 00:10:00|70.75|67.95|70.43|67.63|70.75|67.95|70.29|67.49|0
1643760900000|2022-02-02 00:15:00|70.35|67.55|70.98|68.18|71.15|68.35|70.23|67.43|0
1643761200000|2022-02-02 00:20:00|70.92|68.12|70.86|68.06|71.04|68.24|70.81|68.01|0
1643761500000|2022-02-02 00:25:00|70.89|68.09|71.15|68.35|71.15|68.35|70.69|67.89|0
1643761800000|2022-02-02 00:30:00|71.09|68.29|71|68.2|71.21|68.41|70.86|68.06|0
1643762100000|2022-02-02 00:35:00|70.98|68.18|70.8|68|71.03|68.23|70.8|68|0
1643762400000|2022-02-02 00:40:00|70.86|68.06|70.68|67.88|70.86|68.06|70.68|67.88|0
1643762700000|2022-02-02 00:45:00|70.74|67.94|70.91|68.11|71.03|68.23|70.74|67.94|0
1643763000000|2022-02-02 00:50:00|70.86|68.06|71.09|68.29|71.15|68.35|70.86|68.06|0
1643763300000|2022-02-02 00:55:00|71.03|68.23|71.03|68.23|71.14|68.34|70.91|68.11|0
1643763600000|2022-02-02 01:00:00|70.97|68.17|70.79|67.99|71.14|68.34|70.45|67.65|0
1643763900000|2022-02-02 01:05:00|70.85|68.05|71.34|68.54|71.49|68.69|70.85|68.05|0
1643764200000|2022-02-02 01:10:00|71.32|68.52|71.43|68.63|71.43|68.63|71.14|68.34|0
1643764500000|2022-02-02 01:15:00|71.26|68.46|70.91|68.11|71.26|68.46|70.56|67.76|0
1643764800000|2022-02-02 01:20:00|70.96|68.16|70.99|68.19|71.43|68.63|70.85|68.05|0
1643765100000|2022-02-02 01:25:00|70.96|68.16|70.85|68.05|71.02|68.22|70.79|67.99|0
1643765400000|2022-02-02 01:30:00|70.93|68.13|71.08|68.28|71.14|68.34|70.73|67.93|0
1643765700000|2022-02-02 01:35:00|71.13|68.33|70.96|68.16|71.19|68.39|70.79|67.99|0
1643766000000|2022-02-02 01:40:00|70.9|68.1|70.59|67.79|70.9|68.1|70.18|67.38|0
1643766300000|2022-02-02 01:45:00|70.53|67.73|70.35|67.55|70.59|67.79|70.3|67.5|0
1643766600000|2022-02-02 01:50:00|70.41|67.61|70.35|67.55|70.5|67.7|70.3|67.5|0
1643766900000|2022-02-02 01:55:00|70.41|67.61|70.47|67.67|70.53|67.73|70.29|67.49|0
1643767200000|2022-02-02 02:00:00|70.41|67.61|70.52|67.72|70.58|67.78|70.41|67.61|0
1643767500000|2022-02-02 02:05:00|70.49|67.69|70.55|67.75|70.58|67.78|70.35|67.55|0
1643767800000|2022-02-02 02:10:00|70.58|67.78|70.52|67.72|70.7|67.9|70.52|67.72|0
1643768100000|2022-02-02 02:15:00|70.55|67.75|70.46|67.66|70.75|67.95|70.4|67.6|0
1643768400000|2022-02-02 02:20:00|70.4|67.6|69.89|67.09|70.46|67.66|69.89|67.09|0
1643768700000|2022-02-02 02:25:00|69.88|67.08|70.17|67.37|70.23|67.43|69.88|67.08|0
1643769000000|2022-02-02 02:30:00|70.23|67.43|70|67.2|70.23|67.43|69.94|67.14|0
1643769300000|2022-02-02 02:35:00|69.97|67.17|69.94|67.14|70.05|67.25|69.88|67.08|0
1643769600000|2022-02-02 02:40:00|70.23|67.43|70.05|67.25|70.25|67.45|69.94|67.14|0
1643769900000|2022-02-02 02:45:00|70.02|67.22|69.94|67.14|70.05|67.25|69.88|67.08|0
1643770200000|2022-02-02 02:50:00|69.99|67.19|70.11|67.31|70.11|67.31|69.99|67.19|0
1643770500000|2022-02-02 02:55:00|70.05|67.25|70.11|67.31|70.11|67.31|69.99|67.19|0
1643770800000|2022-02-02 03:00:00|70.08|67.28|70.05|67.25|70.08|67.28|69.88|67.08|0
1643771100000|2022-02-02 03:05:00|70.1|67.3|70.1|67.3|70.1|67.3|69.99|67.19|0
1643771400000|2022-02-02 03:10:00|70.05|67.25|70.1|67.3|70.22|67.42|69.99|67.19|0
1643771700000|2022-02-02 03:15:00|70.16|67.36|69.99|67.19|70.22|67.42|69.93|67.13|0
1643772000000|2022-02-02 03:20:00|69.96|67.16|70.27|67.47|70.27|67.47|69.93|67.13|0
1643772300000|2022-02-02 03:25:00|70.21|67.41|70.21|67.41|70.33|67.53|70.21|67.41|0
1643772600000|2022-02-02 03:30:00|70.16|67.36|70.44|67.64|70.44|67.64|70.16|67.36|0
1643772900000|2022-02-02 03:35:00|70.39|67.59|70.33|67.53|70.53|67.73|70.33|67.53|0
1643773200000|2022-02-02 03:40:00|70.38|67.58|70.38|67.58|70.44|67.64|70.33|67.53|0
1643773500000|2022-02-02 03:45:00|70.35|67.55|70.21|67.41|70.44|67.64|70.15|67.35|0
1643773800000|2022-02-02 03:50:00|70.24|67.44|70.26|67.46|70.27|67.47|70.21|67.41|0
1643774100000|2022-02-02 03:55:00|70.23|67.43|70.44|67.64|70.44|67.64|70.21|67.41|0
1643774400000|2022-02-02 04:00:00|70.38|67.58|70.55|67.75|70.55|67.75|70.32|67.52|0
1643774700000|2022-02-02 04:05:00|70.52|67.72|70.55|67.75|70.61|67.81|70.49|67.69|0
1643775000000|2022-02-02 04:10:00|70.58|67.78|70.66|67.86|70.72|67.92|70.58|67.78|0
1643775300000|2022-02-02 04:15:00|70.72|67.92|70.75|67.95|70.84|68.04|70.72|67.92|0
1643775600000|2022-02-02 04:20:00|70.72|67.92|70.6|67.8|70.72|67.92|70.55|67.75|0
1643775900000|2022-02-02 04:25:00|70.63|67.83|70.54|67.74|70.66|67.86|70.54|67.74|0
1643776200000|2022-02-02 04:30:00|70.6|67.8|70.6|67.8|70.66|67.86|70.54|67.74|0
1643776500000|2022-02-02 04:35:00|70.66|67.86|70.6|67.8|70.83|68.03|70.6|67.8|0
1643776800000|2022-02-02 04:40:00|70.54|67.74|70.54|67.74|70.66|67.86|70.54|67.74|0
1643777100000|2022-02-02 04:45:00|70.6|67.8|70.54|67.74|70.6|67.8|70.37|67.57|0
1643777400000|2022-02-02 04:50:00|70.6|67.8|70.77|67.97|70.8|68|70.54|67.74|0
1643777700000|2022-02-02 04:55:00|70.83|68.03|70.77|67.97|70.88|68.08|70.71|67.91|0
1643778000000|2022-02-02 05:00:00|70.8|68|71.17|68.37|71.17|68.37|70.71|67.91|0
1643778300000|2022-02-02 05:05:00|71.12|68.32|71.06|68.26|71.23|68.43|70.94|68.14|0
1643778600000|2022-02-02 05:10:00|71.11|68.31|71.05|68.25|71.17|68.37|71.05|68.25|0
1643778900000|2022-02-02 05:15:00|71.02|68.22|71.05|68.25|71.05|68.25|70.88|68.08|0
1643779200000|2022-02-02 05:20:00|71|68.2|71.11|68.31|71.17|68.37|70.99|68.19|0
1643779500000|2022-02-02 05:25:00|71.17|68.37|71.23|68.43|71.28|68.48|71.14|68.34|0
1643779800000|2022-02-02 05:30:00|71.28|68.48|71.22|68.42|71.28|68.48|71.17|68.37|0
1643780100000|2022-02-02 05:35:00|71.19|68.39|71.28|68.48|71.28|68.48|71.17|68.37|0
1643780400000|2022-02-02 05:40:00|71.22|68.42|71.4|68.6|72.57|69.77|71.22|68.42|0
1643780700000|2022-02-02 05:45:00|71.45|68.65|71.63|68.83|71.63|68.83|71.42|68.62|0
1643781000000|2022-02-02 05:50:00|71.57|68.77|71.57|68.77|71.63|68.83|71.39|68.59|0
1643781300000|2022-02-02 05:55:00|71.63|68.83|71.71|68.91|71.8|69|71.57|68.77|0
1643781600000|2022-02-02 06:00:00|71.74|68.94|72.15|69.35|72.15|69.35|71.68|68.88|0
1643781900000|2022-02-02 06:05:00|72.27|69.47|72.15|69.35|72.5|69.7|72.15|69.35|0
1643782200000|2022-02-02 06:10:00|72.18|69.38|72.38|69.58|72.39|69.59|72.15|69.35|0
1643782500000|2022-02-02 06:15:00|72.33|69.53|72.32|69.52|72.35|69.55|72.21|69.41|0
1643782800000|2022-02-02 06:20:00|72.38|69.58|72.59|69.79|72.59|69.79|72.27|69.47|0
1643783100000|2022-02-02 06:25:00|72.53|69.73|72.68|69.88|72.68|69.88|72.44|69.64|0
1643783400000|2022-02-02 06:30:00|72.74|69.94|72.62|69.82|73.21|70.41|72.62|69.82|0
1643783700000|2022-02-02 06:35:00|72.56|69.76|72.29|69.49|72.56|69.76|72.14|69.34|0
1643784000000|2022-02-02 06:40:00|72.26|69.46|71.44|68.64|72.32|69.52|71.38|68.58|0
1643784300000|2022-02-02 06:45:00|71.38|68.58|71.32|68.52|71.44|68.64|71.2|68.4|0
1643784600000|2022-02-02 06:50:00|71.26|68.46|71.32|68.52|71.55|68.75|71.23|68.43|0
1643784900000|2022-02-02 06:55:00|71.26|68.46|71.52|68.72|71.55|68.75|70.97|68.17|0
1643785200000|2022-02-02 07:00:00|71.44|68.64|71.08|68.28|71.44|68.64|70.85|68.05|0
1643785500000|2022-02-02 07:05:00|70.97|68.17|71.14|68.34|71.55|68.75|70.91|68.11|0
1643785800000|2022-02-02 07:10:00|71.08|68.28|71.43|68.63|71.49|68.69|70.97|68.17|0
1643786100000|2022-02-02 07:15:00|71.46|68.66|71.72|68.92|71.72|68.92|71.37|68.57|0
1643786400000|2022-02-02 07:20:00|71.78|68.98|71.66|68.86|71.84|69.04|71.49|68.69|0
1643786700000|2022-02-02 07:25:00|71.69|68.89|72.07|69.27|72.19|69.39|71.49|68.69|0
1643787000000|2022-02-02 07:30:00|72.01|69.21|72.07|69.27|72.54|69.74|71.92|69.12|0
1643787300000|2022-02-02 07:35:00|72.1|69.3|71.37|68.57|72.13|69.33|71.28|68.48|0
1643787600000|2022-02-02 07:40:00|71.39|68.59|72.07|69.27|72.07|69.27|71.31|68.51|0
1643787900000|2022-02-02 07:45:00|71.95|69.15|71.07|68.27|71.95|69.15|70.98|68.18|0
1643788200000|2022-02-02 07:50:00|71.13|68.33|71.16|68.36|71.3|68.5|70.98|68.18|0
1643788500000|2022-02-02 07:55:00|71.19|68.39|71.13|68.33|71.3|68.5|71.07|68.27|0
1643788800000|2022-02-02 08:00:00|71.19|68.39|69.62|66.82|72.08|69.28|69.15|66.35|0
1643789100000|2022-02-02 08:05:00|69.25|66.85|69.94|67.54|70.23|67.83|69.08|66.68|0
1643789400000|2022-02-02 08:10:00|69.97|67.57|69.94|67.54|70.29|67.89|69.53|67.13|0
1643789700000|2022-02-02 08:15:00|69.88|67.48|69.25|66.85|69.99|67.59|69.13|66.73|0
1643790000000|2022-02-02 08:20:00|69.3|66.9|69.88|67.48|70.22|67.82|69.25|66.85|0
1643790300000|2022-02-02 08:25:00|69.85|67.45|69.56|67.16|70.28|67.88|69.53|67.13|0
1643790600000|2022-02-02 08:30:00|69.41|67.01|69.27|66.87|69.88|67.48|69.24|66.84|0
1643790900000|2022-02-02 08:35:00|69.3|66.9|68.87|66.47|69.7|67.3|68.87|66.47|0
1643791200000|2022-02-02 08:40:00|68.84|66.44|69.01|66.61|69.3|66.9|68.72|66.32|0
1643791500000|2022-02-02 08:45:00|69.07|66.67|68.44|66.04|69.24|66.84|68.44|66.04|0
1643791800000|2022-02-02 08:50:00|68.32|65.92|68.95|66.55|69.52|67.12|68.1|65.7|0
1643792100000|2022-02-02 08:55:00|68.58|66.18|68.89|66.49|68.95|66.55|68.52|66.12|0
1643792400000|2022-02-02 09:00:00|68.83|66.43|70.01|67.61|70.04|67.64|68.72|66.32|0
1643792700000|2022-02-02 09:05:00|70.04|67.64|70.47|68.07|70.91|68.51|70.01|67.61|0
1643793000000|2022-02-02 09:10:00|70.5|68.1|71.55|69.15|71.61|69.21|70.39|67.99|0
1643793300000|2022-02-02 09:15:00|71.5|69.1|71.03|68.63|71.73|69.33|71.03|68.63|0
1643793600000|2022-02-02 09:20:00|71.11|68.71|71.49|69.09|71.55|69.15|71.05|68.65|0
1643793900000|2022-02-02 09:25:00|71.52|69.12|70.85|68.45|71.67|69.27|70.67|68.27|0
1643794200000|2022-02-02 09:30:00|70.88|68.48|70.9|68.5|71.31|68.91|70.79|68.39|0
1643794500000|2022-02-02 09:35:00|70.85|68.45|71.37|68.97|71.43|69.03|70.55|68.15|0
1643794800000|2022-02-02 09:40:00|71.31|68.91|72.25|69.85|72.25|69.85|71.25|68.85|0
1643795100000|2022-02-02 09:45:00|72.2|69.8|72.79|70.39|72.79|70.39|71.84|69.44|0
1643795400000|2022-02-02 09:50:00|72.91|70.51|73.14|70.74|73.14|70.74|72.73|70.33|0
1643795700000|2022-02-02 09:55:00|73.11|70.71|73.17|70.77|73.5|71.1|73.02|70.62|0
1643796000000|2022-02-02 10:00:00|73.2|70.8|72.84|70.44|73.2|70.8|72.67|70.27|0
1643796300000|2022-02-02 10:05:00|73.14|70.74|72.31|69.91|73.2|70.8|72.25|69.85|0
1643796600000|2022-02-02 10:10:00|72.25|69.85|72.78|70.38|72.78|70.38|72.19|69.79|0
1643796900000|2022-02-02 10:15:00|72.84|70.44|72.6|70.2|73.02|70.62|72.42|70.02|0
1643797200000|2022-02-02 10:20:00|72.54|70.14|72.6|70.2|72.66|70.26|72.13|69.73|0
1643797500000|2022-02-02 10:25:00|72.48|70.08|72.54|70.14|72.72|70.32|72.3|69.9|0
1643797800000|2022-02-02 10:30:00|72.51|70.11|72.78|70.38|73.01|70.61|72.42|70.02|0
1643798100000|2022-02-02 10:35:00|72.72|70.32|72.89|70.49|73.13|70.73|72.36|69.96|0
1643798400000|2022-02-02 10:40:00|72.77|70.37|72.48|70.08|73.07|70.67|72.3|69.9|0
1643798700000|2022-02-02 10:45:00|72.54|70.14|72|69.6|72.54|70.14|71.91|69.51|0
1643799000000|2022-02-02 10:50:00|72.06|69.66|72.18|69.78|72.47|70.07|72.06|69.66|0
1643799300000|2022-02-02 10:55:00|72.12|69.72|72.06|69.66|72.24|69.84|71.76|69.36|0
1643799600000|2022-02-02 11:00:00|72.18|69.78|71.64|69.24|72.23|69.83|71.47|69.07|0
1643799900000|2022-02-02 11:05:00|71.58|69.18|71.41|69.01|71.64|69.24|71.06|68.66|0
1643800200000|2022-02-02 11:10:00|71.35|68.95|71.17|68.77|71.41|69.01|70.97|68.57|0
1643800500000|2022-02-02 11:15:00|71.23|68.83|71.11|68.71|71.35|68.95|70.94|68.54|0
1643800800000|2022-02-02 11:20:00|71.05|68.65|71.58|69.18|71.76|69.36|71.05|68.65|0
1643801100000|2022-02-02 11:25:00|71.52|69.12|71.52|69.12|71.7|69.3|71.34|68.94|0
1643801400000|2022-02-02 11:30:00|71.46|69.06|71.81|69.41|71.81|69.41|71.46|69.06|0
1643801700000|2022-02-02 11:35:00|71.75|69.35|71.69|69.29|71.93|69.53|71.63|69.23|0
1643802000000|2022-02-02 11:40:00|71.75|69.35|71.63|69.23|71.99|69.59|71.4|69|0
1643802300000|2022-02-02 11:45:00|71.69|69.29|72.01|69.61|72.16|69.76|71.69|69.29|0
1643802600000|2022-02-02 11:50:00|71.99|69.59|72.4|70|72.46|70.06|71.93|69.53|0
1643802900000|2022-02-02 11:55:00|72.34|69.94|72.28|69.88|72.4|70|72.1|69.7|0
1643803200000|2022-02-02 12:00:00|72.22|69.82|72.04|69.64|72.22|69.82|71.69|69.29|0
1643803500000|2022-02-02 12:05:00|71.98|69.58|72.34|69.94|72.4|70|71.75|69.35|0
1643803800000|2022-02-02 12:10:00|72.39|69.99|72.93|70.53|73.53|71.13|72.39|69.99|0
1643804100000|2022-02-02 12:15:00|72.99|70.59|73.41|71.01|73.59|71.19|72.93|70.53|0
1643804400000|2022-02-02 12:20:00|73.47|71.07|73.22|70.82|73.47|71.07|72.99|70.59|0
1643804700000|2022-02-02 12:25:00|73.28|70.88|73.22|70.82|73.52|71.12|72.99|70.59|0
1643805000000|2022-02-02 12:30:00|73.16|70.76|72.86|70.46|73.16|70.76|72.86|70.46|0
1643805300000|2022-02-02 12:35:00|72.8|70.4|72.51|70.11|73.1|70.7|72.51|70.11|0
1643805600000|2022-02-02 12:40:00|72.45|70.05|72.98|70.58|72.98|70.58|72.3|69.9|0
1643805900000|2022-02-02 12:45:00|72.92|70.52|73.28|70.88|73.46|71.06|72.86|70.46|0
1643806200000|2022-02-02 12:50:00|73.34|70.94|74.68|72.28|74.74|72.34|73.28|70.88|0
1643806500000|2022-02-02 12:55:00|74.62|72.22|75.28|72.88|75.53|73.13|74.62|72.22|0
1643806800000|2022-02-02 13:00:00|75.07|72.67|74.74|72.34|75.22|72.82|74.32|71.92|0
1643807100000|2022-02-02 13:05:00|74.8|72.4|74.62|72.22|74.98|72.58|74.43|72.03|0
1643807400000|2022-02-02 13:10:00|74.68|72.28|72.26|69.86|74.68|72.28|72.09|69.69|0
1643807700000|2022-02-02 13:15:00|72.14|69.74|71.67|69.27|72.44|70.04|71.67|69.27|0
1643808000000|2022-02-02 13:20:00|71.61|69.21|70.84|68.44|71.73|69.33|70.79|68.39|0
1643808300000|2022-02-02 13:25:00|70.79|68.39|71.02|68.62|71.08|68.68|70.58|68.18|0
1643808600000|2022-02-02 13:30:00|71.19|68.79|71.16|68.76|71.25|68.85|70.84|68.44|0
1643808900000|2022-02-02 13:35:00|71.13|68.73|71.04|68.64|71.75|69.35|70.9|68.5|0
1643809200000|2022-02-02 13:40:00|71.02|68.62|70.93|68.53|71.6|69.2|70.9|68.5|0
1643809500000|2022-02-02 13:45:00|70.96|68.56|71.43|69.03|71.51|69.11|70.9|68.5|0
1643809800000|2022-02-02 13:50:00|71.31|68.91|70.02|67.62|71.31|68.91|69.9|67.5|0
1643810100000|2022-02-02 13:55:00|69.96|67.56|69.67|67.27|70.02|67.62|69.44|67.04|0
1643810400000|2022-02-02 14:00:00|69.55|67.15|69.84|67.44|69.96|67.56|69.27|66.87|0
1643810700000|2022-02-02 14:05:00|69.87|67.47|69.78|67.38|70.02|67.62|69.41|67.01|0
1643811000000|2022-02-02 14:10:00|69.84|67.44|68.24|65.84|69.84|67.44|68.24|65.84|0
1643811300000|2022-02-02 14:15:00|69.39|66.99|69.3|66.9|69.96|67.56|68.75|66.35|0
1643811600000|2022-02-02 14:20:00|69.04|66.64|69.61|67.21|69.61|67.21|68.87|66.47|0
1643811900000|2022-02-02 14:25:00|69.56|67.16|69.01|66.61|69.96|67.56|68.75|66.35|0
1643812200000|2022-02-02 14:30:00|69.09|66.69|68.89|66.49|69.21|66.81|68.07|65.67|0
1643812500000|2022-02-02 14:35:00|69.04|66.64|70.48|68.08|71.13|68.73|68.89|66.49|0
1643812800000|2022-02-02 14:40:00|70.54|68.14|67.89|65.49|70.83|68.43|66.99|64.59|0
1643813100000|2022-02-02 14:45:00|68.12|65.72|66.09|63.69|68.35|65.95|66.09|63.69|0
1643813400000|2022-02-02 14:50:00|65.87|63.47|68.75|66.35|69.49|67.09|65.87|63.47|0
1643813700000|2022-02-02 14:55:00|68.92|66.52|68.52|66.12|69.49|67.09|67.33|64.93|0
1643814000000|2022-02-02 15:00:00|68.69|66.29|69.26|66.86|71.58|69.18|68.69|66.29|0
1643814300000|2022-02-02 15:05:00|69.14|66.74|70.64|68.24|71.16|68.76|68.57|66.17|0
1643814600000|2022-02-02 15:10:00|70.58|68.18|68.57|66.17|71.46|69.06|68.51|66.11|0
1643814900000|2022-02-02 15:15:00|68.74|66.34|69.43|67.03|69.48|67.08|67.16|64.76|0
1643815200000|2022-02-02 15:20:00|69.37|66.97|67.89|65.49|70.14|67.74|67.89|65.49|0
1643815500000|2022-02-02 15:25:00|67.95|65.55|67.61|65.21|68.57|66.17|66.99|64.59|0
1643815800000|2022-02-02 15:30:00|67.66|65.26|67.04|64.64|68.62|66.22|66.93|64.53|0
1643816100000|2022-02-02 15:35:00|67.1|64.7|70.22|67.82|70.39|67.99|65.99|63.59|0
1643816400000|2022-02-02 15:40:00|70.51|68.11|71.26|68.86|71.49|69.09|68.9|66.5|0
1643816700000|2022-02-02 15:45:00|71.29|68.89|71.61|69.21|72.43|70.03|70.45|68.05|0
1643817000000|2022-02-02 15:50:00|71.67|69.27|69.93|67.53|71.87|69.47|69.01|66.61|0
1643817300000|2022-02-02 15:55:00|69.81|67.41|70.99|68.59|70.99|68.59|69.75|67.35|0
1643817600000|2022-02-02 16:00:00|70.85|68.45|69.47|67.07|71.26|68.86|68.9|66.5|0
1643817900000|2022-02-02 16:05:00|69.35|66.95|67.99|65.59|69.92|67.52|67.88|65.48|0
1643818200000|2022-02-02 16:10:00|67.96|65.56|67.38|64.98|69.47|67.07|67.38|64.98|0
1643818500000|2022-02-02 16:15:00|67.55|65.15|68.39|65.99|68.84|66.44|66.99|64.59|0
1643818800000|2022-02-02 16:20:00|68.44|66.04|69.18|66.78|69.81|67.41|68.44|66.04|0
1643819100000|2022-02-02 16:25:00|69.43|67.03|69.69|67.29|70.32|67.92|69.18|66.78|0
1643819400000|2022-02-02 16:30:00|69.35|66.95|68.89|66.49|69.46|67.06|68.27|65.87|0
1643819700000|2022-02-02 16:35:00|68.83|66.43|67.65|65.25|69.29|66.89|67.26|64.86|0
1643820000000|2022-02-02 16:40:00|67.82|65.42|68.95|66.55|69.31|66.91|67.54|65.14|0
1643820300000|2022-02-02 16:45:00|68.83|66.43|69.29|66.89|70.37|67.97|68.35|65.95|0
1643820600000|2022-02-02 16:50:00|69.31|66.91|70.2|67.8|70.6|68.2|69.17|66.77|0
1643820900000|2022-02-02 16:55:00|70.08|67.68|70.83|68.43|70.83|68.43|69.74|67.34|0
1643821200000|2022-02-02 17:00:00|70.77|68.37|70.37|67.97|70.95|68.55|69.85|67.45|0
1643821500000|2022-02-02 17:05:00|70.54|68.14|72.93|70.53|73.11|70.71|70.54|68.14|0
1643821800000|2022-02-02 17:10:00|72.99|70.59|72.96|70.56|73.17|70.77|72.28|69.88|0
1643822100000|2022-02-02 17:15:00|72.99|70.59|71.78|69.38|73.7|71.3|71.23|68.83|0
1643822400000|2022-02-02 17:20:00|71.81|69.41|71.81|69.41|72.46|70.06|71.64|69.24|0
1643822700000|2022-02-02 17:25:00|71.64|69.24|71.69|69.29|72.28|69.88|71.52|69.12|0
1643823000000|2022-02-02 17:30:00|71.64|69.24|72.1|69.7|72.16|69.76|70.88|68.48|0
1643823300000|2022-02-02 17:35:00|72.04|69.64|72.98|70.58|72.98|70.58|71.75|69.35|0
1643823600000|2022-02-02 17:40:00|72.81|70.41|73.22|70.82|73.22|70.82|72.45|70.05|0
1643823900000|2022-02-02 17:45:00|73.16|70.76|74.29|71.89|75.13|72.73|73.16|70.76|0
1643824200000|2022-02-02 17:50:00|74.32|71.92|74.47|72.07|74.53|72.13|73.87|71.47|0
1643824500000|2022-02-02 17:55:00|74.53|72.13|75.73|73.33|75.73|73.33|74.11|71.71|0
1643824800000|2022-02-02 18:00:00|75.61|73.21|74.64|72.24|75.73|73.33|74.64|72.24|0
1643825100000|2022-02-02 18:05:00|74.76|72.36|74.1|71.7|75.07|72.67|74.1|71.7|0
1643825400000|2022-02-02 18:10:00|74.22|71.82|73.21|70.81|74.28|71.88|72.74|70.34|0
1643825700000|2022-02-02 18:15:00|73.27|70.87|73.06|70.66|74.11|71.71|72.74|70.34|0
1643826000000|2022-02-02 18:20:00|73.15|70.75|72.32|69.92|73.39|70.99|72.15|69.75|0
1643826300000|2022-02-02 18:25:00|72.38|69.98|72.03|69.63|72.74|70.34|71.1|68.7|0
1643826600000|2022-02-02 18:30:00|71.88|69.48|72.82|70.42|72.91|70.51|71.79|69.39|0
1643826900000|2022-02-02 18:35:00|72.79|70.39|73.86|71.46|73.86|71.46|72.79|70.39|0
1643827200000|2022-02-02 18:40:00|73.77|71.37|73.74|71.34|74.34|71.94|73.15|70.75|0
1643827500000|2022-02-02 18:45:00|73.62|71.22|72.61|70.21|74.1|71.7|72.61|70.21|0
1643827800000|2022-02-02 18:50:00|72.79|70.39|72.97|70.57|73.23|70.83|72.29|69.89|0
1643828100000|2022-02-02 18:55:00|73.14|70.74|73.38|70.98|73.68|71.28|72.79|70.39|0
1643828400000|2022-02-02 19:00:00|73.44|71.04|74.52|72.12|74.7|72.3|73.2|70.8|0
1643828700000|2022-02-02 19:05:00|74.58|72.18|73.86|71.46|74.7|72.3|73.38|70.98|0
1643829000000|2022-02-02 19:10:00|73.92|71.52|72.96|70.56|74.48|72.08|72.78|70.38|0
1643829300000|2022-02-02 19:15:00|73.14|70.74|73.61|71.21|73.97|71.57|72.02|69.62|0
1643829600000|2022-02-02 19:20:00|73.55|71.15|72.46|70.06|73.61|71.21|72.31|69.91|0
1643829900000|2022-02-02 19:25:00|72.55|70.15|72.37|69.97|73.31|70.91|70.81|68.41|0
1643830200000|2022-02-02 19:30:00|72.49|70.09|74.22|71.82|74.34|71.94|72.31|69.91|0
1643830500000|2022-02-02 19:35:00|74.16|71.76|73.56|71.16|74.46|72.06|72.96|70.56|0
1643830800000|2022-02-02 19:40:00|73.68|71.28|74.64|72.24|75.18|72.78|73.68|71.28|0
1643831100000|2022-02-02 19:45:00|74.7|72.3|75.3|72.9|75.61|73.21|74.09|71.69|0
1643831400000|2022-02-02 19:50:00|75.36|72.96|75.48|73.08|75.85|73.45|74.82|72.42|0
1643831700000|2022-02-02 19:55:00|75.42|73.02|74.15|71.75|75.42|73.02|74.09|71.69|0
1643832000000|2022-02-02 20:00:00|74.21|71.81|75.06|72.66|75.54|73.14|73.19|70.79|0
1643832300000|2022-02-02 20:05:00|74.93|72.53|74.27|71.87|75.18|72.78|74.09|71.69|0
1643832600000|2022-02-02 20:10:00|74.3|71.9|74.27|71.87|74.81|72.41|73.79|71.39|0
1643832900000|2022-02-02 20:15:00|74.3|71.9|76.34|73.94|76.52|74.12|74.09|71.69|0
1643833200000|2022-02-02 20:20:00|76.46|74.06|75.72|73.32|76.58|74.18|75.45|73.05|0
1643833500000|2022-02-02 20:25:00|75.75|73.35|75.05|72.65|76.46|74.06|74.26|71.86|0
1643833800000|2022-02-02 20:30:00|75.11|72.71|75.84|73.44|75.84|73.44|74.41|72.01|0
1643834100000|2022-02-02 20:35:00|75.9|73.5|75.11|72.71|76.15|73.75|74.62|72.22|0
1643834400000|2022-02-02 20:40:00|75.08|72.68|75.84|73.44|75.84|73.44|74.86|72.46|0
1643834700000|2022-02-02 20:45:00|75.75|73.35|76.14|73.74|76.51|74.11|75.41|73.01|0
1643835000000|2022-02-02 20:50:00|76.2|73.8|75.77|73.37|76.2|73.8|73.84|71.44|0
1643835300000|2022-02-02 20:55:00|75.71|73.31|74.62|72.22|76.76|74.36|74.5|72.1|0
1643835600000|2022-02-02 21:00:00|74.5|72.1|73.71|71.31|75.28|72.88|73.53|71.13|0
1643835900000|2022-02-02 21:05:00|73.68|71.28|70.27|67.87|73.95|71.55|69.67|67.27|0
1643836200000|2022-02-02 21:10:00|69.66|67.26|68.98|66.58|69.89|67.49|68.08|65.68|0
1643836500000|2022-02-02 21:15:00|69.35|66.55|68.81|66.01|70.12|67.32|68.67|65.87|0
1643836800000|2022-02-02 21:20:00|68.78|65.98|68.67|65.87|68.95|66.15|67.94|65.14|0
1643837100000|2022-02-02 21:25:00|68.61|65.81|69.01|66.21|69.18|66.38|68.44|65.64|0
1643837400000|2022-02-02 21:30:00|68.98|66.18|69.12|66.32|69.63|66.83|68.69|65.89|0
1643837700000|2022-02-02 21:35:00|69.18|66.38|69.14|66.34|69.74|66.94|69|66.2|0
1643838000000|2022-02-02 21:40:00|69.17|66.37|69.54|66.74|69.57|66.77|68.95|66.15|0
1643838300000|2022-02-02 21:45:00|69.48|66.68|68.94|66.14|69.51|66.71|68.83|66.03|0
1643838600000|2022-02-02 21:50:00|69|66.2|69.34|66.54|69.68|66.88|68.83|66.03|0
1643838900000|2022-02-02 21:55:00|69.28|66.48|69.82|67.02|69.88|67.08|69.28|66.48|0
1643839200000|2022-02-02 22:00:00|69.77|66.97|69.5|66.7|69.89|67.09|69.5|66.7|0
1643839500000|2022-02-02 22:05:00|69.49|66.69|69.66|66.86|69.7|66.9|69.49|66.69|0
1643839800000|2022-02-02 22:10:00|69.63|66.83|69.52|66.72|69.75|66.95|69.52|66.72|0
1643840100000|2022-02-02 22:15:00|69.51|66.71|69.09|66.29|69.52|66.72|69.09|66.29|0
1643840400000|2022-02-02 22:20:00|69.1|66.3|69.1|66.3|69.15|66.35|69.06|66.26|0
1643840700000|2022-02-02 22:25:00|69.12|66.32|69.37|66.57|69.46|66.66|69.11|66.31|0
1643841000000|2022-02-02 22:30:00|69.31|66.51|69.42|66.62|69.42|66.62|69.31|66.51|0
1643841300000|2022-02-02 22:35:00|69.41|66.61|69.13|66.33|69.42|66.62|69.13|66.33|0
1643841900000|2022-02-02 22:45:00|69.16|66.36|68.99|66.19|69.17|66.37|68.99|66.19|0
1643842200000|2022-02-02 22:50:00|69.05|66.25|68.8|66|69.05|66.25|68.76|65.96|0
1643842500000|2022-02-02 22:55:00|68.77|65.97|68.83|66.03|68.94|66.14|68.59|65.79|0
1643842800000|2022-02-02 23:00:00|68.95|66.15|68.93|66.13|69.67|66.87|68.87|66.07|0
1643843100000|2022-02-02 23:05:00|68.98|66.18|68.42|65.62|69.21|66.41|68.42|65.62|0
1643843400000|2022-02-02 23:10:00|68.47|65.67|68.19|65.39|68.53|65.73|68.13|65.33|0
1643843700000|2022-02-02 23:15:00|68.25|65.45|68.02|65.22|68.64|65.84|68.02|65.22|0
1643844000000|2022-02-02 23:20:00|68.08|65.28|68.19|65.39|68.3|65.5|67.91|65.11|0
1643844300000|2022-02-02 23:25:00|68.13|65.33|67.96|65.16|68.13|65.33|67.91|65.11|0
1643844600000|2022-02-02 23:30:00|68.02|65.22|67.46|64.66|68.02|65.22|67.29|64.49|0
1643844900000|2022-02-02 23:35:00|67.51|64.71|66.63|63.83|67.63|64.83|66.63|63.83|0
1643845200000|2022-02-02 23:40:00|66.68|63.88|66.07|63.27|66.68|63.88|66.02|63.22|0
1643845500000|2022-02-02 23:45:00|66.02|63.22|65.77|62.97|66.27|63.47|65.74|62.94|0
1643845800000|2022-02-02 23:50:00|65.74|62.94|66.07|63.27|66.13|63.33|65.69|62.89|0
1643846100000|2022-02-02 23:55:00|66.02|63.22|65.88|63.08|66.24|63.44|65.69|62.89|0
1643846400000|2022-02-03 00:00:00|65.85|63.05|66.62|63.82|66.73|63.93|65.8|63|0
1643846700000|2022-02-03 00:05:00|66.59|63.79|65.85|63.05|66.59|63.79|65.69|62.89|0
1643847000000|2022-02-03 00:10:00|65.9|63.1|66.56|63.76|66.62|63.82|65.82|63.02|0
1643847300000|2022-02-03 00:15:00|66.64|63.84|66.75|63.95|67.39|64.59|66.56|63.76|0
1643847600000|2022-02-03 00:20:00|66.78|63.98|67.11|64.31|67.11|64.31|66.73|63.93|0
1643847900000|2022-02-03 00:25:00|67.06|64.26|66.81|64.01|67.08|64.28|66.5|63.7|0
1643848200000|2022-02-03 00:30:00|66.72|63.92|66.36|63.56|67.14|64.34|66.36|63.56|0
1643848500000|2022-02-03 00:35:00|66.39|63.59|66.23|63.43|66.94|64.14|66.06|63.26|0
1643848800000|2022-02-03 00:40:00|66.28|63.48|66.5|63.7|66.78|63.98|66.28|63.48|0
1643849100000|2022-02-03 00:45:00|66.55|63.75|66.39|63.59|66.83|64.03|66.22|63.42|0
1643849400000|2022-02-03 00:50:00|66.28|63.48|66.55|63.75|66.66|63.86|66.28|63.48|0
1643849700000|2022-02-03 00:55:00|66.58|63.78|66.06|63.26|66.66|63.86|65.95|63.15|0
1643850000000|2022-02-03 01:00:00|66.11|63.31|66.6|63.8|66.83|64.03|66|63.2|0
1643850300000|2022-02-03 01:05:00|66.66|63.86|65.67|62.87|66.8|64|65.67|62.87|0
1643850600000|2022-02-03 01:10:00|65.78|62.98|66.05|63.25|66.44|63.64|65.78|62.98|0
1643850900000|2022-02-03 01:15:00|66|63.2|65.56|62.76|66.24|63.44|65.48|62.68|0
1643851200000|2022-02-03 01:20:00|65.5|62.7|65.78|62.98|66.11|63.31|65.5|62.7|0
1643851500000|2022-02-03 01:25:00|65.83|63.03|65.83|63.03|66.05|63.25|65.64|62.84|0
1643851800000|2022-02-03 01:30:00|65.8|63|66.35|63.55|66.49|63.69|65.77|62.97|0
1643852100000|2022-02-03 01:35:00|66.38|63.58|66.9|64.1|66.96|64.16|66.3|63.5|0
1643852400000|2022-02-03 01:40:00|66.85|64.05|66.96|64.16|67.01|64.21|66.65|63.85|0
1643852700000|2022-02-03 01:45:00|66.93|64.13|66.35|63.55|66.96|64.16|66.24|63.44|0
1643853000000|2022-02-03 01:50:00|66.38|63.58|66.24|63.44|66.49|63.69|66.24|63.44|0
1643853300000|2022-02-03 01:55:00|66.26|63.46|65.96|63.16|66.29|63.49|65.8|63|0
1643853600000|2022-02-03 02:00:00|65.91|63.11|65.74|62.94|65.99|63.19|65.74|62.94|0
1643853900000|2022-02-03 02:05:00|65.8|63|65.91|63.11|65.91|63.11|65.42|62.62|0
1643854200000|2022-02-03 02:10:00|65.96|63.16|65.82|63.02|66.12|63.32|65.74|62.94|0
1643854500000|2022-02-03 02:15:00|65.85|63.05|65.85|63.05|66.01|63.21|65.79|62.99|0
1643854800000|2022-02-03 02:20:00|65.88|63.08|65.85|63.05|65.9|63.1|65.69|62.89|0
1643855100000|2022-02-03 02:25:00|65.79|62.99|66.07|63.27|66.23|63.43|65.79|62.99|0
1643855400000|2022-02-03 02:30:00|66.12|63.32|65.9|63.1|66.12|63.32|65.9|63.1|0
1643855700000|2022-02-03 02:35:00|65.95|63.15|66.12|63.32|66.12|63.32|65.84|63.04|0
1643856000000|2022-02-03 02:40:00|66.17|63.37|66.39|63.59|66.39|63.59|66.12|63.32|0
1643856300000|2022-02-03 02:45:00|66.45|63.65|66.72|63.92|66.8|64|66.45|63.65|0
1643856600000|2022-02-03 02:50:00|66.66|63.86|66.66|63.86|66.77|63.97|66.61|63.81|0
1643856900000|2022-02-03 02:55:00|66.69|63.89|66.61|63.81|66.77|63.97|66.61|63.81|0
1643857200000|2022-02-03 03:00:00|66.66|63.86|66.72|63.92|66.77|63.97|66.61|63.81|0
1643857500000|2022-02-03 03:05:00|66.77|63.97|67.38|64.58|67.38|64.58|66.77|63.97|0
1643857800000|2022-02-03 03:10:00|67.43|64.63|67.04|64.24|67.43|64.63|67.04|64.24|0
1643858100000|2022-02-03 03:15:00|67.07|64.27|67.04|64.24|67.16|64.36|66.93|64.13|0
1643858400000|2022-02-03 03:20:00|67.07|64.27|66.99|64.19|67.15|64.35|66.88|64.08|0
1643858700000|2022-02-03 03:25:00|66.93|64.13|67.04|64.24|67.15|64.35|66.93|64.13|0
1643859000000|2022-02-03 03:30:00|67.01|64.21|66.65|63.85|67.01|64.21|66.6|63.8|0
1643859300000|2022-02-03 03:35:00|66.6|63.8|66.82|64.02|66.82|64.02|66.6|63.8|0
1643859600000|2022-02-03 03:40:00|66.87|64.07|66.49|63.69|66.87|64.07|66.49|63.69|0
1643859900000|2022-02-03 03:45:00|66.51|63.71|66.62|63.82|66.68|63.88|66.48|63.68|0
1643860200000|2022-02-03 03:50:00|66.65|63.85|66.92|64.12|66.98|64.18|66.48|63.68|0
1643860500000|2022-02-03 03:55:00|66.98|64.18|67.37|64.57|67.53|64.73|66.7|63.9|0
1643860800000|2022-02-03 04:00:00|67.31|64.51|67.25|64.45|67.53|64.73|67.25|64.45|0
1643861100000|2022-02-03 04:05:00|67.31|64.51|67.25|64.45|67.31|64.51|67.25|64.45|0
1643861400000|2022-02-03 04:10:00|67.31|64.51|67.39|64.59|67.42|64.62|67.25|64.45|0
1643861700000|2022-02-03 04:15:00|67.42|64.62|67.36|64.56|67.47|64.67|67.25|64.45|0
1643862000000|2022-02-03 04:20:00|67.31|64.51|67.25|64.45|67.31|64.51|67.25|64.45|0
1643862300000|2022-02-03 04:25:00|67.28|64.48|67.14|64.34|67.36|64.56|67.14|64.34|0
1643862600000|2022-02-03 04:30:00|67.25|64.45|67.19|64.39|67.25|64.45|67.14|64.34|0
1643862900000|2022-02-03 04:35:00|67.14|64.34|67.3|64.5|67.3|64.5|67.13|64.33|0
1643863200000|2022-02-03 04:40:00|67.25|64.45|67.52|64.72|67.58|64.78|67.24|64.44|0
1643863500000|2022-02-03 04:45:00|67.58|64.78|67.35|64.55|67.58|64.78|67.35|64.55|0
1643863800000|2022-02-03 04:50:00|67.41|64.61|67.46|64.66|67.52|64.72|67.35|64.55|0
1643864100000|2022-02-03 04:55:00|67.41|64.61|67.35|64.55|67.46|64.66|67.35|64.55|0
1643864400000|2022-02-03 05:00:00|67.29|64.49|67.29|64.49|67.29|64.49|67.29|64.49|0
1643864700000|2022-02-03 05:05:00|67.32|64.52|67.4|64.6|67.46|64.66|67.29|64.49|0
1643865000000|2022-02-03 05:10:00|67.46|64.66|67.4|64.6|67.68|64.88|67.35|64.55|0
1643865300000|2022-02-03 05:15:00|67.37|64.57|67.46|64.66|67.51|64.71|67.35|64.55|0
1643865600000|2022-02-03 05:20:00|67.51|64.71|67.65|64.85|67.68|64.88|67.46|64.66|0
1643865900000|2022-02-03 05:25:00|67.62|64.82|67.45|64.65|67.68|64.88|67.45|64.65|0
1643866200000|2022-02-03 05:30:00|67.51|64.71|67.45|64.65|67.57|64.77|67.45|64.65|0
1643866500000|2022-02-03 05:35:00|67.51|64.71|67.56|64.76|67.62|64.82|67.45|64.65|0
1643866800000|2022-02-03 05:40:00|67.51|64.71|67.45|64.65|67.56|64.76|67.45|64.65|0
1643867100000|2022-02-03 05:45:00|67.51|64.71|67.51|64.71|67.56|64.76|67.45|64.65|0
1643867400000|2022-02-03 05:50:00|67.45|64.65|67.45|64.65|67.51|64.71|67.34|64.54|0
1643867700000|2022-02-03 05:55:00|67.39|64.59|67.28|64.48|67.39|64.59|67|64.2|0
1643868000000|2022-02-03 06:00:00|67.23|64.43|67.06|64.26|67.34|64.54|66.89|64.09|0
1643868300000|2022-02-03 06:05:00|67.11|64.31|67.06|64.26|67.11|64.31|66.78|63.98|0
1643868600000|2022-02-03 06:10:00|67.11|64.31|67.17|64.37|67.22|64.42|67.06|64.26|0
1643868900000|2022-02-03 06:15:00|67.22|64.42|66.94|64.14|67.22|64.42|66.94|64.14|0
1643869200000|2022-02-03 06:20:00|66.97|64.17|66.89|64.09|66.97|64.17|66.72|63.92|0
1643869500000|2022-02-03 06:25:00|66.8|64|66.72|63.92|66.89|64.09|66.61|63.81|0
1643869800000|2022-02-03 06:30:00|66.77|63.97|66.94|64.14|67.11|64.31|66.61|63.81|0
1643870100000|2022-02-03 06:35:00|66.88|64.08|66.66|63.86|66.88|64.08|66.47|63.67|0
1643870400000|2022-02-03 06:40:00|66.72|63.92|66.72|63.92|66.85|64.05|66.66|63.86|0
1643870700000|2022-02-03 06:45:00|66.74|63.94|66.63|63.83|66.8|64|66.5|63.7|0
1643871000000|2022-02-03 06:50:00|66.6|63.8|66.91|64.11|66.93|64.13|66.6|63.8|0
1643871300000|2022-02-03 06:55:00|66.93|64.13|66.66|63.86|67.04|64.24|66.66|63.86|0
1643871600000|2022-02-03 07:00:00|66.71|63.91|67.21|64.41|67.26|64.46|66.44|63.64|0
1643871900000|2022-02-03 07:05:00|67.24|64.44|67.18|64.38|67.49|64.69|67.15|64.35|0
1643872200000|2022-02-03 07:10:00|67.1|64.3|67.65|64.85|67.87|65.07|67.1|64.3|0
1643872500000|2022-02-03 07:15:00|67.71|64.91|67.65|64.85|67.9|65.1|67.59|64.79|0
1643872800000|2022-02-03 07:20:00|67.71|64.91|69.03|66.23|69.45|66.65|67.48|64.68|0
1643873100000|2022-02-03 07:25:00|69.06|66.26|69|66.2|69.34|66.54|68.95|66.15|0
1643873400000|2022-02-03 07:30:00|69.08|66.28|69.17|66.37|69.28|66.48|68.89|66.09|0
1643873700000|2022-02-03 07:35:00|69.28|66.48|69.45|66.65|69.62|66.82|69.17|66.37|0
1643874000000|2022-02-03 07:40:00|69.48|66.68|69.76|66.96|69.76|66.96|69.17|66.37|0
1643874300000|2022-02-03 07:45:00|69.73|66.93|69.96|67.16|70.24|67.44|69.73|66.93|0
1643874600000|2022-02-03 07:50:00|70.01|67.21|70.3|67.5|70.3|67.5|69.73|66.93|0
1643874900000|2022-02-03 07:55:00|70.47|67.67|70.58|67.78|70.75|67.95|70.47|67.67|0
1643875200000|2022-02-03 08:00:00|70.64|67.84|70.61|67.81|70.98|68.18|69.98|67.18|0
1643875500000|2022-02-03 08:05:00|70.38|67.98|69.69|67.29|70.72|68.32|69.64|67.24|0
1643875800000|2022-02-03 08:10:00|69.64|67.24|69.75|67.35|70.03|67.63|69.41|67.01|0
1643876100000|2022-02-03 08:15:00|69.69|67.29|69.92|67.52|70.89|68.49|69.52|67.12|0
1643876400000|2022-02-03 08:20:00|69.83|67.43|69.46|67.06|69.92|67.52|69.04|66.64|0
1643876700000|2022-02-03 08:25:00|69.58|67.18|69.24|66.84|69.97|67.57|69.07|66.67|0
1643877000000|2022-02-03 08:30:00|69.18|66.78|69.57|67.17|69.86|67.46|69.18|66.78|0
1643877300000|2022-02-03 08:35:00|69.54|67.14|69.49|67.09|69.63|67.23|69.12|66.72|0
1643877600000|2022-02-03 08:40:00|69.52|67.12|69.4|67|69.86|67.46|69.18|66.78|0
1643877900000|2022-02-03 08:45:00|69.35|66.95|70.28|67.88|71.37|68.97|69.16|66.76|0
1643878200000|2022-02-03 08:50:00|70.3|67.9|70.39|67.99|70.59|68.19|70.28|67.88|0
1643878500000|2022-02-03 08:55:00|70.42|68.02|70.67|68.27|70.85|68.45|70.33|67.93|0
1643878800000|2022-02-03 09:00:00|70.59|68.19|70.02|67.62|70.9|68.5|69.88|67.48|0
1643879100000|2022-02-03 09:05:00|70.05|67.65|69.79|67.39|70.1|67.7|69.59|67.19|0
1643879400000|2022-02-03 09:10:00|69.82|67.42|70.21|67.81|70.33|67.93|69.59|67.19|0
1643879700000|2022-02-03 09:15:00|70.18|67.78|70.61|68.21|70.73|68.33|69.99|67.59|0
1643880000000|2022-02-03 09:20:00|70.67|68.27|70.55|68.15|70.78|68.38|70.16|67.76|0
1643880300000|2022-02-03 09:25:00|70.61|68.21|69.81|67.41|70.61|68.21|69.76|67.36|0
1643880600000|2022-02-03 09:30:00|69.78|67.38|69.81|67.41|70.04|67.64|69.78|67.38|0
1643880900000|2022-02-03 09:35:00|69.76|67.36|69.36|66.96|69.76|67.36|69.13|66.73|0
1643881200000|2022-02-03 09:40:00|69.3|66.9|68.4|66|69.3|66.9|67.96|65.56|0
1643881500000|2022-02-03 09:45:00|68.35|65.95|68.93|66.53|69.19|66.79|68.35|65.95|0
1643881800000|2022-02-03 09:50:00|68.91|66.51|68.12|65.72|69.19|66.79|68.12|65.72|0
1643882100000|2022-02-03 09:55:00|68.01|65.61|67.68|65.28|68.23|65.83|67.35|64.95|0
1643882400000|2022-02-03 10:00:00|67.62|65.22|68.01|65.61|68.01|65.61|67.35|64.95|0
1643882700000|2022-02-03 10:05:00|67.95|65.55|68.45|66.05|68.68|66.28|67.84|65.44|0
1643883000000|2022-02-03 10:10:00|68.51|66.11|68.34|65.94|68.9|66.5|68.17|65.77|0
1643883300000|2022-02-03 10:15:00|68.4|66|68.84|66.44|68.9|66.5|68.37|65.97|0
1643883600000|2022-02-03 10:20:00|68.9|66.5|68|65.6|69.01|66.61|67.95|65.55|0
1643883900000|2022-02-03 10:25:00|67.95|65.55|68.11|65.71|68.62|66.22|67.84|65.44|0
1643884200000|2022-02-03 10:30:00|68.06|65.66|68.39|65.99|68.5|66.1|68.06|65.66|0
1643884500000|2022-02-03 10:35:00|68.47|66.07|68.06|65.66|68.47|66.07|67.78|65.38|0
1643884800000|2022-02-03 10:40:00|68|65.6|68.11|65.71|68.22|65.82|67.83|65.43|0
1643885100000|2022-02-03 10:45:00|68.14|65.74|67.83|65.43|68.28|65.88|67.78|65.38|0
1643885400000|2022-02-03 10:50:00|67.8|65.4|67.5|65.1|67.89|65.49|67.44|65.04|0
1643885700000|2022-02-03 10:55:00|67.44|65.04|67.5|65.1|67.61|65.21|67|64.6|0
1643886000000|2022-02-03 11:00:00|67.55|65.15|67.61|65.21|67.94|65.54|66.95|64.55|0
1643886300000|2022-02-03 11:05:00|67.63|65.23|68.33|65.93|68.66|66.26|67.61|65.21|0
1643886600000|2022-02-03 11:10:00|68.41|66.01|67.55|65.15|68.41|66.01|67.55|65.15|0
1643886900000|2022-02-03 11:15:00|67.49|65.09|67.13|64.73|69.62|67.22|66.45|64.05|0
1643887200000|2022-02-03 11:20:00|67.18|64.78|66.8|64.4|67.18|64.78|66.74|64.34|0
1643887500000|2022-02-03 11:25:00|66.82|64.42|67.07|64.67|67.23|64.83|66.58|64.18|0
1643887800000|2022-02-03 11:30:00|67.09|64.69|66.74|64.34|67.18|64.78|66.57|64.17|0
1643888100000|2022-02-03 11:35:00|66.68|64.28|66.79|64.39|67.07|64.67|66.63|64.23|0
1643888400000|2022-02-03 11:40:00|66.82|64.42|67.45|65.05|67.5|65.1|66.79|64.39|0
1643888700000|2022-02-03 11:45:00|67.5|65.1|67.72|65.32|67.78|65.38|67.28|64.88|0
1643889000000|2022-02-03 11:50:00|67.7|65.3|68|65.6|68.11|65.71|67.61|65.21|0
1643889300000|2022-02-03 11:55:00|67.97|65.57|68.5|66.1|68.56|66.16|67.94|65.54|0
1643889600000|2022-02-03 12:00:00|68.39|65.99|67.22|64.82|68.61|66.21|67.22|64.82|0
1643889900000|2022-02-03 12:05:00|67.2|64.8|67.77|65.37|67.83|65.43|67.11|64.71|0
1643890200000|2022-02-03 12:10:00|67.72|65.32|68.38|65.98|68.44|66.04|67.69|65.29|0
1643890500000|2022-02-03 12:15:00|68.22|65.82|69.17|66.77|69.22|66.82|68.16|65.76|0
1643890800000|2022-02-03 12:20:00|69.14|66.74|68.77|66.37|69.22|66.82|68.72|66.32|0
1643891100000|2022-02-03 12:25:00|68.72|66.32|68.94|66.54|68.99|66.59|68.21|65.81|0
1643891400000|2022-02-03 12:30:00|68.97|66.57|69.83|67.43|70|67.6|68.66|66.26|0
1643891700000|2022-02-03 12:35:00|69.8|67.4|71.65|69.25|71.77|69.37|69.63|67.23|0
1643892000000|2022-02-03 12:40:00|71.71|69.31|70.96|68.56|71.91|69.51|70.85|68.45|0
1643892300000|2022-02-03 12:45:00|70.99|68.59|70.96|68.56|71.51|69.11|70.79|68.39|0
1643892600000|2022-02-03 12:50:00|70.85|68.45|71.71|69.31|72.17|69.77|70.85|68.45|0
1643892900000|2022-02-03 12:55:00|71.53|69.13|71.07|68.67|71.53|69.13|70.79|68.39|0
1643893200000|2022-02-03 13:00:00|70.9|68.5|70.62|68.22|71.02|68.62|69.77|67.37|0
1643893500000|2022-02-03 13:05:00|70.67|68.27|69.63|67.23|70.87|68.47|69.57|67.17|0
1643893800000|2022-02-03 13:10:00|69.52|67.12|69.01|66.61|69.74|67.34|68.68|66.28|0
1643894100000|2022-02-03 13:15:00|69.07|66.67|69.68|67.28|69.85|67.45|69.01|66.61|0
1643894400000|2022-02-03 13:20:00|69.51|67.11|69.43|67.03|69.85|67.45|69.06|66.66|0
1643894700000|2022-02-03 13:25:00|69.4|67|69.03|66.63|69.76|67.36|68.98|66.58|0
1643895000000|2022-02-03 13:30:00|69.26|66.86|69.29|66.89|69.99|67.59|69.01|66.61|0
1643895300000|2022-02-03 13:35:00|69.26|66.86|68.67|66.27|69.57|67.17|68.33|65.93|0
1643895600000|2022-02-03 13:40:00|68.64|66.24|66.9|64.5|69.17|66.77|66.79|64.39|0
1643895900000|2022-02-03 13:45:00|66.95|64.55|65.97|63.57|67.39|64.99|65.92|63.52|0
1643896200000|2022-02-03 13:50:00|65.94|63.54|65.65|63.25|66.19|63.79|65.38|62.98|0
1643896500000|2022-02-03 13:55:00|65.76|63.36|64.52|62.12|66.03|63.63|64.52|62.12|0
1643896800000|2022-02-03 14:00:00|64.47|62.07|64.1|61.7|64.68|62.28|63.72|61.32|0
1643897100000|2022-02-03 14:05:00|64.15|61.75|67.05|64.65|67.27|64.87|63.88|61.48|0
1643897400000|2022-02-03 14:10:00|67.07|64.67|66.88|64.48|67.27|64.87|66.61|64.21|0
1643897700000|2022-02-03 14:15:00|66.77|64.37|66.45|64.05|67.1|64.7|66.42|64.02|0
1643898000000|2022-02-03 14:20:00|66.5|64.1|66.63|64.23|67.04|64.64|66.17|63.77|0
1643898300000|2022-02-03 14:25:00|66.66|64.26|66.52|64.12|67.12|64.72|65.98|63.58|0
1643898600000|2022-02-03 14:30:00|66.66|64.26|65.36|62.96|67.59|65.19|64.67|62.27|0
1643898900000|2022-02-03 14:35:00|65.69|63.29|67.28|64.88|68.97|66.57|65.42|63.02|0
1643899200000|2022-02-03 14:40:00|67.14|64.74|65.92|63.52|67.53|65.13|65.29|62.89|0
1643899500000|2022-02-03 14:45:00|65.86|63.46|63.88|61.48|65.86|63.46|63.88|61.48|0
1643899800000|2022-02-03 14:50:00|63.98|61.58|64.81|62.41|65.43|63.03|63.35|60.95|0
1643900100000|2022-02-03 14:55:00|64.76|62.36|64.94|62.54|66.05|63.65|64.44|62.04|0
1643900400000|2022-02-03 15:00:00|64.97|62.57|66.02|63.62|67.08|64.68|64.54|62.14|0
1643900700000|2022-02-03 15:05:00|66.04|63.64|66.48|64.08|67.84|65.44|65.05|62.65|0
1643901000000|2022-02-03 15:10:00|66.97|64.57|68.03|65.63|68.12|65.72|65.93|63.53|0
1643901300000|2022-02-03 15:15:00|67.98|65.58|67.55|65.15|69.72|67.32|66.53|64.13|0
1643901600000|2022-02-03 15:20:00|67.66|65.26|66.72|64.32|69|66.6|66.61|64.21|0
1643901900000|2022-02-03 15:25:00|66.89|64.49|68.38|65.98|68.38|65.98|66.69|64.29|0
1643902200000|2022-02-03 15:30:00|68.27|65.87|67.82|65.42|69.22|66.82|67.22|64.82|0
1643902500000|2022-02-03 15:35:00|67.88|65.48|68.15|65.75|68.55|66.15|67.21|64.81|0
1643902800000|2022-02-03 15:40:00|67.99|65.59|68.04|65.64|69.05|66.65|67.82|65.42|0
1643903100000|2022-02-03 15:45:00|68.26|65.86|66.36|63.96|68.49|66.09|66.2|63.8|0
1643903400000|2022-02-03 15:50:00|66.5|64.1|67.65|65.25|67.82|65.42|66.5|64.1|0
1643903700000|2022-02-03 15:55:00|67.68|65.28|63.97|61.57|68.37|65.97|62.89|60.49|0
1643904000000|2022-02-03 16:00:00|64.03|61.63|63.54|61.14|64.13|61.73|62.59|60.19|0
1643904300000|2022-02-03 16:05:00|63.57|61.17|64.7|62.3|65.27|62.87|63.49|61.09|0
1643904600000|2022-02-03 16:10:00|64.51|62.11|66.05|63.65|66.49|64.09|64.29|61.89|0
1643904900000|2022-02-03 16:15:00|66.11|63.71|65.61|63.21|66.22|63.82|65.34|62.94|0
1643905200000|2022-02-03 16:20:00|65.72|63.32|63.67|61.27|65.72|63.32|63.48|61.08|0
1643905500000|2022-02-03 16:25:00|63.72|61.32|63.29|60.89|64.26|61.86|62.55|60.15|0
1643905800000|2022-02-03 16:30:00|63.4|61|62.55|60.15|63.77|61.37|62.39|59.99|0
1643906100000|2022-02-03 16:35:00|62.5|60.1|63|60.6|63.34|60.94|62.24|59.84|0
1643906400000|2022-02-03 16:40:00|63.05|60.65|63.16|60.76|63.34|60.94|62.42|60.02|0
1643906700000|2022-02-03 16:45:00|63.21|60.81|62.88|60.48|63.92|61.52|62.67|60.27|0
1643907000000|2022-02-03 16:50:00|62.91|60.51|63.54|61.14|64.68|62.28|62.88|60.48|0
1643907300000|2022-02-03 16:55:00|63.56|61.16|62.22|59.82|64.12|61.72|62.22|59.82|0
1643907600000|2022-02-03 17:00:00|62.3|59.9|61.47|59.07|63.56|61.16|61.31|58.91|0
1643907900000|2022-02-03 17:05:00|61.52|59.12|62.3|59.9|62.35|59.95|61.36|58.96|0
1643908200000|2022-02-03 17:10:00|62.09|59.69|63.29|60.89|63.34|60.94|61.75|59.35|0
1643908500000|2022-02-03 17:15:00|63.23|60.83|61.25|58.85|63.23|60.83|61.25|58.85|0
1643908800000|2022-02-03 17:20:00|60.94|58.54|62.71|60.31|62.86|60.46|60.94|58.54|0
1643909100000|2022-02-03 17:25:00|62.76|60.36|62.76|60.36|63.23|60.83|62.44|60.04|0
1643909400000|2022-02-03 17:30:00|62.6|60.2|62.44|60.04|63.18|60.78|61.66|59.26|0
1643909700000|2022-02-03 17:35:00|62.52|60.12|63.17|60.77|63.7|61.3|62.44|60.04|0
1643910000000|2022-02-03 17:40:00|63.23|60.83|62.13|59.73|63.62|61.22|62.13|59.73|0
1643910300000|2022-02-03 17:45:00|61.92|59.52|61.4|59|62.46|60.06|60.89|58.49|0
1643910600000|2022-02-03 17:50:00|61.5|59.1|61.58|59.18|62.1|59.7|61.35|58.95|0
1643910900000|2022-02-03 17:55:00|61.53|59.13|62.38|59.98|62.54|60.14|61.19|58.79|0
1643911200000|2022-02-03 18:00:00|62.28|59.88|61.24|58.84|62.28|59.88|61.04|58.64|0
1643911500000|2022-02-03 18:05:00|61.19|58.79|60.93|58.53|62.07|59.67|60.88|58.48|0
1643911800000|2022-02-03 18:10:00|60.63|58.23|62.07|59.67|62.15|59.75|60.52|58.12|0
1643912100000|2022-02-03 18:15:00|62.15|59.75|62.36|59.96|62.88|60.48|61.97|59.57|0
1643912400000|2022-02-03 18:20:00|62.33|59.93|63.56|61.16|63.85|61.45|62.18|59.78|0
1643912700000|2022-02-03 18:25:00|63.62|61.22|63.04|60.64|63.72|61.32|62.8|60.4|0
1643913000000|2022-02-03 18:30:00|63.09|60.69|63.83|61.43|64.41|62.01|62.93|60.53|0
1643913300000|2022-02-03 18:35:00|63.77|61.37|62.93|60.53|63.8|61.4|62.46|60.06|0
1643913600000|2022-02-03 18:40:00|63.03|60.63|62.87|60.47|63.35|60.95|62.74|60.34|0
1643913900000|2022-02-03 18:45:00|63.08|60.68|63.45|61.05|63.72|61.32|62.87|60.47|0
1643914200000|2022-02-03 18:50:00|63.42|61.02|62.66|60.26|63.5|61.1|62.51|60.11|0
1643914500000|2022-02-03 18:55:00|62.77|60.37|62.87|60.47|63.19|60.79|62.35|59.95|0
1643914800000|2022-02-03 19:00:00|62.82|60.42|63.61|61.21|63.92|61.52|62.45|60.05|0
1643915100000|2022-02-03 19:05:00|63.58|61.18|63.63|61.23|64.14|61.74|63.29|60.89|0
1643915400000|2022-02-03 19:10:00|63.61|61.21|62.89|60.49|63.87|61.47|62.76|60.36|0
1643915700000|2022-02-03 19:15:00|63.02|60.62|63.34|60.94|63.63|61.23|63|60.6|0
1643916000000|2022-02-03 19:20:00|63.29|60.89|63.02|60.62|63.66|61.26|62.81|60.41|0
1643916300000|2022-02-03 19:25:00|62.97|60.57|61.98|59.58|63.18|60.78|61.46|59.06|0
1643916600000|2022-02-03 19:30:00|61.95|59.55|62.67|60.27|62.94|60.54|61|58.6|0
1643916900000|2022-02-03 19:35:00|62.88|60.48|61.28|58.88|62.99|60.59|61.08|58.68|0
1643917200000|2022-02-03 19:40:00|61.23|58.83|59.61|57.21|61.23|58.83|59.51|57.11|0
1643917500000|2022-02-03 19:45:00|59.76|57.36|60.91|58.51|61.17|58.77|59.31|56.91|0
1643917800000|2022-02-03 19:50:00|60.89|58.49|61.11|58.71|61.27|58.87|60.71|58.31|0
1643918100000|2022-02-03 19:55:00|61.16|58.76|61.52|59.12|61.98|59.58|61.01|58.61|0
1643918400000|2022-02-03 20:00:00|61.57|59.17|60.5|58.1|62.14|59.74|60.15|57.75|0
1643918700000|2022-02-03 20:05:00|60.6|58.2|60.6|58.2|61.37|58.97|60.4|58|0
1643919000000|2022-02-03 20:10:00|60.55|58.15|61.72|59.32|61.82|59.42|60.45|58.05|0
1643919300000|2022-02-03 20:15:00|61.67|59.27|61.8|59.4|62.8|60.4|61.18|58.78|0
1643919600000|2022-02-03 20:20:00|61.7|59.3|61.69|59.29|62.78|60.38|61.64|59.24|0
1643919900000|2022-02-03 20:25:00|61.64|59.24|61.31|58.91|61.69|59.29|60.67|58.27|0
1643920200000|2022-02-03 20:30:00|61.23|58.83|58.91|56.51|61.23|58.83|58.91|56.51|0
1643920500000|2022-02-03 20:35:00|58.81|56.41|58.74|56.34|59.41|57.01|58.22|55.82|0
1643920800000|2022-02-03 20:40:00|58.66|56.26|59.01|56.61|59.76|57.36|58.47|56.07|0
1643921100000|2022-02-03 20:45:00|58.71|56.31|57.78|55.38|58.71|56.31|57.39|54.99|0
1643921400000|2022-02-03 20:50:00|57.73|55.33|55.94|53.54|57.73|55.33|55.7|53.3|0
1643921700000|2022-02-03 20:55:00|56.27|53.87|57.92|55.52|59.1|56.7|56.23|53.83|0
1643922000000|2022-02-03 21:00:00|58.16|55.76|66.59|64.19|66.59|64.19|58.16|55.76|0
1643922300000|2022-02-03 21:05:00|66.57|64.17|62.49|60.09|67.02|64.62|61.95|59.55|0
1643922600000|2022-02-03 21:10:00|62.65|60.25|63.35|60.95|63.38|60.98|61.95|59.55|0
1643922900000|2022-02-03 21:15:00|63.37|60.57|66.97|64.17|67.16|64.36|63.21|60.41|0
1643923200000|2022-02-03 21:20:00|67|64.2|66.37|63.57|67.13|64.33|66.26|63.46|0
1643923500000|2022-02-03 21:25:00|66.26|63.46|66.61|63.81|66.81|64.01|65.83|63.03|0
1643923800000|2022-02-03 21:30:00|66.59|63.79|66.64|63.84|67.24|64.44|66.53|63.73|0
1643924100000|2022-02-03 21:35:00|66.61|63.81|67.24|64.44|67.24|64.44|66.48|63.68|0
1643924400000|2022-02-03 21:40:00|67.29|64.49|67.54|64.74|67.73|64.93|66.91|64.11|0
1643924700000|2022-02-03 21:45:00|67.57|64.77|67.18|64.38|67.57|64.77|67.13|64.33|0
1643925000000|2022-02-03 21:50:00|67.15|64.35|68.34|65.54|68.34|65.54|66.8|64|0
1643925300000|2022-02-03 21:55:00|68.28|65.48|68.23|65.43|68.72|65.92|67.97|65.17|0
1643925600000|2022-02-03 22:00:00|68.27|65.47|67.92|65.12|68.27|65.47|67.75|64.95|0
1643925900000|2022-02-03 22:05:00|67.93|65.13|67.37|64.57|67.93|65.13|67.37|64.57|0
1643926200000|2022-02-03 22:10:00|67.4|64.6|67.17|64.37|67.4|64.6|66.99|64.19|0
1643926500000|2022-02-03 22:15:00|67.18|64.38|66.77|63.97|67.25|64.45|66.77|63.97|0
1643926800000|2022-02-03 22:20:00|66.81|64.01|66.6|63.8|66.85|64.05|66.58|63.78|0
1643927100000|2022-02-03 22:25:00|66.62|63.82|66.07|63.27|66.62|63.82|66.03|63.23|0
1643927400000|2022-02-03 22:30:00|66.06|63.26|66.63|63.83|66.63|63.83|66.05|63.25|0
1643927700000|2022-02-03 22:35:00|66.59|63.79|66.25|63.45|67.26|64.46|66.23|63.43|0
1643928000000|2022-02-03 22:40:00|66.3|63.5|66.85|64.05|67.2|64.4|66.3|63.5|0
1643928300000|2022-02-03 22:45:00|66.86|64.06|66.4|63.6|66.9|64.1|66.35|63.55|0
1643928600000|2022-02-03 22:50:00|66.49|63.69|66.97|64.17|67|64.2|66.37|63.57|0
1643928900000|2022-02-03 22:55:00|66.96|64.16|67.3|64.5|67.33|64.53|66.93|64.13|0
1643929200000|2022-02-03 23:00:00|67.21|64.41|66.94|64.14|67.24|64.44|66.08|63.28|0
1643929500000|2022-02-03 23:05:00|67.05|64.25|67.33|64.53|67.71|64.91|67.05|64.25|0
1643929800000|2022-02-03 23:10:00|67.41|64.61|67.41|64.61|68.04|65.24|67.19|64.39|0
1643930100000|2022-02-03 23:15:00|67.38|64.58|68.23|65.43|68.4|65.6|67.35|64.55|0
1643930400000|2022-02-03 23:20:00|68.26|65.46|68.04|65.24|68.48|65.68|67.87|65.07|0
1643930700000|2022-02-03 23:25:00|68.15|65.35|67.54|64.74|68.15|65.35|67.43|64.63|0
1643931000000|2022-02-03 23:30:00|67.59|64.79|68.06|65.26|68.14|65.34|67.59|64.79|0
1643931300000|2022-02-03 23:35:00|68.03|65.23|68.14|65.34|68.2|65.4|67.59|64.79|0
1643931600000|2022-02-03 23:40:00|68.17|65.37|67.95|65.15|68.33|65.53|67.56|64.76|0
1643931900000|2022-02-03 23:45:00|67.89|65.09|68.14|65.34|68.58|65.78|67.89|65.09|0
1643932200000|2022-02-03 23:50:00|68.08|65.28|67.56|64.76|68.14|65.34|67.42|64.62|0
1643932500000|2022-02-03 23:55:00|67.64|64.84|67.42|64.62|67.64|64.84|67.2|64.4|0
1643932800000|2022-02-04 00:00:00|67.61|64.81|68.03|65.23|68.08|65.28|67.04|64.24|0
1643933100000|2022-02-04 00:05:00|68.08|65.28|68.27|65.47|68.36|65.56|67.59|64.79|0
1643933400000|2022-02-04 00:10:00|68.3|65.5|68.08|65.28|68.47|65.67|68.02|65.22|0
1643933700000|2022-02-04 00:15:00|68.16|65.36|67.88|65.08|68.3|65.5|67.69|64.89|0
1643934000000|2022-02-04 00:20:00|67.86|65.06|67.86|65.06|68.13|65.33|67.75|64.95|0
1643934300000|2022-02-04 00:25:00|67.91|65.11|67.58|64.78|68.13|65.33|67.41|64.61|0
1643934600000|2022-02-04 00:30:00|67.69|64.89|66.84|64.04|67.69|64.89|66.76|63.96|0
1643934900000|2022-02-04 00:35:00|66.81|64.01|66.7|63.9|67.22|64.42|66.7|63.9|0
1643935200000|2022-02-04 00:40:00|66.76|63.96|66.86|64.06|67.03|64.23|66.65|63.85|0
1643935500000|2022-02-04 00:45:00|66.89|64.09|67.25|64.45|67.47|64.67|66.86|64.06|0
1643935800000|2022-02-04 00:50:00|67.19|64.39|67.24|64.44|67.46|64.66|67.05|64.25|0
1643936100000|2022-02-04 00:55:00|67.13|64.33|67.3|64.5|67.41|64.61|67.13|64.33|0
1643936400000|2022-02-04 01:00:00|67.19|64.39|67.08|64.28|67.43|64.63|66.53|63.73|0
1643936700000|2022-02-04 01:05:00|67.02|64.22|66.42|63.62|67.02|64.22|66.26|63.46|0
1643937000000|2022-02-04 01:10:00|66.4|63.6|66.21|63.41|66.42|63.62|65.91|63.11|0
1643937300000|2022-02-04 01:15:00|66.26|63.46|65.67|62.87|66.53|63.73|65.56|62.76|0
1643937600000|2022-02-04 01:20:00|65.61|62.81|65.66|62.86|65.83|63.03|65.4|62.6|0
1643937900000|2022-02-04 01:25:00|65.72|62.92|65.99|63.19|66.15|63.35|65.26|62.46|0
1643938200000|2022-02-04 01:30:00|66.09|63.29|65.39|62.59|66.2|63.4|65.39|62.59|0
1643938500000|2022-02-04 01:35:00|65.45|62.65|64.94|62.14|65.61|62.81|64.91|62.11|0
1643938800000|2022-02-04 01:40:00|64.91|62.11|64.86|62.06|65.2|62.4|64.7|61.9|0
1643939100000|2022-02-04 01:45:00|64.91|62.11|64.67|61.87|64.91|62.11|64.01|61.21|0
1643939400000|2022-02-04 01:50:00|64.7|61.9|64.91|62.11|64.96|62.16|64.62|61.82|0
1643939700000|2022-02-04 01:55:00|64.88|62.08|64.61|61.81|65.01|62.21|64.53|61.73|0
1643940000000|2022-02-04 02:00:00|64.67|61.87|64.93|62.13|64.96|62.16|64.64|61.84|0
1643940300000|2022-02-04 02:05:00|64.91|62.11|65.49|62.69|65.55|62.75|64.88|62.08|0
1643940600000|2022-02-04 02:10:00|65.55|62.75|65.76|62.96|66.14|63.34|65.55|62.75|0
1643940900000|2022-02-04 02:15:00|65.73|62.93|66.35|63.55|66.41|63.61|65.71|62.91|0
1643941200000|2022-02-04 02:20:00|66.41|63.61|66.03|63.23|66.57|63.77|65.97|63.17|0
1643941500000|2022-02-04 02:25:00|66|63.2|66.32|63.52|66.35|63.55|65.92|63.12|0
1643941800000|2022-02-04 02:30:00|66.3|63.5|66.73|63.93|66.73|63.93|66.19|63.39|0
1643942100000|2022-02-04 02:35:00|66.67|63.87|66.46|63.66|66.67|63.87|66.29|63.49|0
1643942400000|2022-02-04 02:40:00|66.51|63.71|66.18|63.38|66.62|63.82|66.18|63.38|0
1643942700000|2022-02-04 02:45:00|66.24|63.44|66.24|63.44|66.24|63.44|66.07|63.27|0
1643943000000|2022-02-04 02:50:00|66.29|63.49|66.34|63.54|66.51|63.71|66.02|63.22|0
1643943300000|2022-02-04 02:55:00|66.31|63.51|65.96|63.16|66.31|63.51|65.96|63.16|0
1643943600000|2022-02-04 03:00:00|66.02|63.22|66.02|63.22|66.1|63.3|65.75|62.95|0
1643943900000|2022-02-04 03:05:00|66.07|63.27|66.37|63.57|66.47|63.67|66.07|63.27|0
1643944200000|2022-02-04 03:10:00|66.39|63.59|66.99|64.19|66.99|64.19|66.36|63.56|0
1643944500000|2022-02-04 03:15:00|66.88|64.08|66.83|64.03|67.04|64.24|66.72|63.92|0
1643944800000|2022-02-04 03:20:00|66.88|64.08|66.88|64.08|66.99|64.19|66.72|63.92|0
1643945100000|2022-02-04 03:25:00|66.85|64.05|66.66|63.86|66.88|64.08|66.5|63.7|0
1643945400000|2022-02-04 03:30:00|66.63|63.83|66.28|63.48|66.82|64.02|66.12|63.32|0
1643945700000|2022-02-04 03:35:00|66.3|63.5|66.6|63.8|66.66|63.86|66.28|63.48|0
1643946000000|2022-02-04 03:40:00|66.55|63.75|66.46|63.66|66.71|63.91|66.46|63.66|0
1643946300000|2022-02-04 03:45:00|66.49|63.69|66.55|63.75|66.76|63.96|66.49|63.69|0
1643946600000|2022-02-04 03:50:00|66.57|63.77|66.63|63.83|66.84|64.04|66.46|63.66|0
1643946900000|2022-02-04 03:55:00|66.6|63.8|66.68|63.88|66.82|64.02|66.6|63.8|0
1643947200000|2022-02-04 04:00:00|66.76|63.96|66.81|64.01|67.03|64.23|66.73|63.93|0
1643947500000|2022-02-04 04:05:00|66.84|64.04|66.65|63.85|66.87|64.07|66.6|63.8|0
1643947800000|2022-02-04 04:10:00|66.6|63.8|66.78|63.98|66.89|64.09|66.59|63.79|0
1643948100000|2022-02-04 04:15:00|66.81|64.01|66.92|64.12|67.03|64.23|66.81|64.01|0
1643948400000|2022-02-04 04:20:00|66.89|64.09|67.08|64.28|67.3|64.5|66.86|64.06|0
1643948700000|2022-02-04 04:25:00|67.03|64.23|67.13|64.33|67.35|64.55|67.03|64.23|0
1643949000000|2022-02-04 04:30:00|67.19|64.39|67.46|64.66|67.46|64.66|67.19|64.39|0
1643949300000|2022-02-04 04:35:00|67.52|64.72|67.46|64.66|67.79|64.99|67.35|64.55|0
1643949600000|2022-02-04 04:40:00|67.43|64.63|67.57|64.77|67.73|64.93|67.43|64.63|0
1643949900000|2022-02-04 04:45:00|67.46|64.66|67.62|64.82|67.73|64.93|67.43|64.63|0
1643950200000|2022-02-04 04:50:00|67.57|64.77|67.46|64.66|67.57|64.77|67.35|64.55|0
1643950500000|2022-02-04 04:55:00|67.51|64.71|67.79|64.99|67.79|64.99|67.35|64.55|0
1643950800000|2022-02-04 05:00:00|67.9|65.1|68.11|65.31|68.23|65.43|67.9|65.1|0
1643951100000|2022-02-04 05:05:00|68.17|65.37|68.06|65.26|68.39|65.59|68|65.2|0
1643951400000|2022-02-04 05:10:00|68.03|65.23|67.97|65.17|68.28|65.48|67.95|65.15|0
1643951700000|2022-02-04 05:15:00|67.95|65.15|68.39|65.59|68.78|65.98|67.95|65.15|0
1643952000000|2022-02-04 05:20:00|68.36|65.56|68.55|65.75|68.66|65.86|68.36|65.56|0
1643952300000|2022-02-04 05:25:00|68.61|65.81|68.27|65.47|68.77|65.97|68.11|65.31|0
1643952600000|2022-02-04 05:30:00|68.33|65.53|68.22|65.42|68.44|65.64|68.05|65.25|0
1643952900000|2022-02-04 05:35:00|68.27|65.47|68.33|65.53|68.38|65.58|67.94|65.14|0
1643953200000|2022-02-04 05:40:00|68.3|65.5|68.27|65.47|68.44|65.64|68.08|65.28|0
1643953500000|2022-02-04 05:45:00|68.21|65.41|68.27|65.47|68.27|65.47|67.99|65.19|0
1643953800000|2022-02-04 05:50:00|68.21|65.41|68.49|65.69|68.6|65.8|68.21|65.41|0
1643954100000|2022-02-04 05:55:00|68.52|65.72|68.82|66.02|68.93|66.13|68.52|65.72|0
1643954400000|2022-02-04 06:00:00|68.9|66.1|68.88|66.08|68.93|66.13|68.43|65.63|0
1643954700000|2022-02-04 06:05:00|68.82|66.02|69.04|66.24|69.04|66.24|68.82|66.02|0
1643955000000|2022-02-04 06:10:00|68.99|66.19|68.73|65.93|69.1|66.3|68.65|65.85|0
1643955300000|2022-02-04 06:15:00|68.71|65.91|68.93|66.13|68.93|66.13|68.59|65.79|0
1643955600000|2022-02-04 06:20:00|68.87|66.07|68.43|65.63|69.09|66.29|68.37|65.57|0
1643955900000|2022-02-04 06:25:00|68.4|65.6|68.42|65.62|68.7|65.9|68.23|65.43|0
1643956200000|2022-02-04 06:30:00|68.51|65.71|68.31|65.51|68.92|66.12|68.31|65.51|0
1643956500000|2022-02-04 06:35:00|68.28|65.48|68.45|65.65|68.64|65.84|68.2|65.4|0
1643956800000|2022-02-04 06:40:00|68.48|65.68|68.98|66.18|69.03|66.23|68.39|65.59|0
1643957100000|2022-02-04 06:45:00|69|66.2|68.92|66.12|69.09|66.29|68.84|66.04|0
1643957400000|2022-02-04 06:50:00|68.89|66.09|69.09|66.29|69.2|66.4|68.59|65.79|0
1643957700000|2022-02-04 06:55:00|69.14|66.34|68.86|66.06|69.2|66.4|68.75|65.95|0
1643958000000|2022-02-04 07:00:00|68.92|66.12|68.72|65.92|69.08|66.28|68.61|65.81|0
1643958300000|2022-02-04 07:05:00|68.69|65.89|69.31|66.51|69.36|66.56|68.58|65.78|0
1643958600000|2022-02-04 07:10:00|69.25|66.45|68.22|65.42|69.25|66.45|68.19|65.39|0
1643958900000|2022-02-04 07:15:00|68.19|65.39|67.58|64.78|68.41|65.61|67.48|64.68|0
1643959200000|2022-02-04 07:20:00|67.64|64.84|67.58|64.78|67.69|64.89|67.31|64.51|0
1643959500000|2022-02-04 07:25:00|67.64|64.84|67.31|64.51|68.49|65.69|67.2|64.4|0
1643959800000|2022-02-04 07:30:00|67.36|64.56|67.86|65.06|67.97|65.17|67.31|64.51|0
1643960100000|2022-02-04 07:35:00|67.83|65.03|65.01|62.21|67.86|65.06|64.96|62.16|0
1643960400000|2022-02-04 07:40:00|64.93|62.13|64.05|61.25|65.23|62.43|63.99|61.19|0
1643960700000|2022-02-04 07:45:00|63.99|61.19|64.53|61.73|64.74|61.94|63.99|61.19|0
1643961000000|2022-02-04 07:50:00|64.47|61.67|64.15|61.35|64.9|62.1|64.05|61.25|0
1643961300000|2022-02-04 07:55:00|64.21|61.41|64.42|61.62|64.74|61.94|63.8|61|0
1643961600000|2022-02-04 08:00:00|64.18|61.38|64.98|62.18|65.22|62.42|64.18|61.38|0
1643961900000|2022-02-04 08:05:00|64.81|62.41|64.8|62.4|65.45|63.05|64.27|61.87|0
1643962200000|2022-02-04 08:10:00|64.91|62.51|64.59|62.19|65.15|62.75|64.54|62.14|0
1643962500000|2022-02-04 08:15:00|64.64|62.24|65.15|62.75|65.78|63.38|64.48|62.08|0
1643962800000|2022-02-04 08:20:00|65.13|62.73|64.21|61.81|65.29|62.89|64.16|61.76|0
1643963100000|2022-02-04 08:25:00|64.24|61.84|63.1|60.7|64.26|61.86|62.96|60.56|0
1643963400000|2022-02-04 08:30:00|63.04|60.64|63.04|60.64|63.41|61.01|62.73|60.33|0
1643963700000|2022-02-04 08:35:00|62.99|60.59|62.75|60.35|63.09|60.69|62.52|60.12|0
1643964000000|2022-02-04 08:40:00|62.72|60.32|62.72|60.32|62.83|60.43|61.94|59.54|0
1643964300000|2022-02-04 08:45:00|62.64|60.24|61.83|59.43|62.72|60.32|61.68|59.28|0
1643964600000|2022-02-04 08:50:00|61.78|59.38|61.99|59.59|62.04|59.64|61.37|58.97|0
1643964900000|2022-02-04 08:55:00|62.01|59.61|62.51|60.11|62.77|60.37|62.01|59.61|0
1643965200000|2022-02-04 09:00:00|62.46|60.06|62.3|59.9|63.22|60.82|62.04|59.64|0
1643965500000|2022-02-04 09:05:00|62.35|59.95|61.78|59.38|62.56|60.16|61.73|59.33|0
1643965800000|2022-02-04 09:10:00|61.73|59.33|63.15|60.75|63.15|60.75|60.56|58.16|0
1643966100000|2022-02-04 09:15:00|63.26|60.86|62.89|60.49|63.68|61.28|62.68|60.28|0
1643966400000|2022-02-04 09:20:00|62.83|60.43|62.31|59.91|62.83|60.43|62|59.6|0
1643966700000|2022-02-04 09:25:00|62.36|59.96|62.83|60.43|63.25|60.85|61.74|59.34|0
1643967000000|2022-02-04 09:30:00|62.88|60.48|63.46|61.06|63.46|61.06|62.7|60.3|0
1643967300000|2022-02-04 09:35:00|63.49|61.09|63.57|61.17|63.94|61.54|63.25|60.85|0
1643967600000|2022-02-04 09:40:00|63.51|61.11|63.09|60.69|63.57|61.17|62.46|60.06|0
1643967900000|2022-02-04 09:45:00|63.14|60.74|63.14|60.74|63.56|61.16|63.14|60.74|0
1643968200000|2022-02-04 09:50:00|63.19|60.79|63.04|60.64|63.25|60.85|62.51|60.11|0
1643968500000|2022-02-04 09:55:00|62.98|60.58|62.15|59.75|62.98|60.58|62.04|59.64|0
1643968800000|2022-02-04 10:00:00|62.04|59.64|61.73|59.33|62.2|59.8|61.45|59.05|0
1643969100000|2022-02-04 10:05:00|61.68|59.28|60.81|58.41|61.68|59.28|60.6|58.2|0
1643969400000|2022-02-04 10:10:00|60.75|58.35|60.3|57.9|60.96|58.56|60.04|57.64|0
1643969700000|2022-02-04 10:15:00|60.24|57.84|59.74|57.34|60.35|57.95|59.59|57.19|0
1643970000000|2022-02-04 10:20:00|59.69|57.29|60.58|58.18|61.24|58.84|58.21|55.81|0
1643970300000|2022-02-04 10:25:00|60.55|58.15|60.7|58.3|61.42|59.02|60.55|58.15|0
1643970600000|2022-02-04 10:30:00|60.65|58.25|60.68|58.28|61.02|58.62|58.81|56.41|0
1643970900000|2022-02-04 10:35:00|60.86|58.46|60.55|58.15|61.19|58.79|60.33|57.93|0
1643971200000|2022-02-04 10:40:00|60.63|58.23|60.5|58.1|60.98|58.58|60.18|57.78|0
1643971500000|2022-02-04 10:45:00|60.38|57.98|60.07|57.67|60.8|58.4|59.6|57.2|0
1643971800000|2022-02-04 10:50:00|59.97|57.57|60.17|57.77|61.18|58.78|59.97|57.57|0
1643972100000|2022-02-04 10:55:00|60.47|58.07|60.83|58.43|61.03|58.63|59.37|56.97|0
1643972400000|2022-02-04 11:00:00|60.78|58.38|59.79|57.39|60.83|58.43|59.52|57.12|0
1643972700000|2022-02-04 11:05:00|59.52|57.12|58.53|56.13|60.02|57.62|58.29|55.89|0
1643973000000|2022-02-04 11:10:00|58.43|56.03|57.7|55.3|58.43|56.03|57.41|55.01|0
1643973300000|2022-02-04 11:15:00|57.56|55.16|58.16|55.76|59.12|56.72|56.95|54.55|0
1643973600000|2022-02-04 11:20:00|58.01|55.61|56.62|54.22|58.16|55.76|56.42|54.02|0
1643973900000|2022-02-04 11:25:00|56.72|54.32|59.32|56.92|59.72|57.32|56.72|54.32|0
1643974200000|2022-02-04 11:30:00|59.25|56.85|59.32|56.92|59.82|57.42|58.98|56.58|0
1643974500000|2022-02-04 11:35:00|59.29|56.89|60.21|57.81|60.44|58.04|58.83|56.43|0
1643974800000|2022-02-04 11:40:00|60.14|57.74|59.32|56.92|60.14|57.74|59.27|56.87|0
1643975100000|2022-02-04 11:45:00|59.29|56.89|58.34|55.94|59.32|56.92|58.09|55.69|0
1643975400000|2022-02-04 11:50:00|58.26|55.86|58.24|55.84|58.34|55.94|57.66|55.26|0
1643975700000|2022-02-04 11:55:00|58.29|55.89|57.03|54.63|58.38|55.98|57.03|54.63|0
1643976000000|2022-02-04 12:00:00|57.12|54.72|58.53|56.13|58.63|56.23|57.12|54.72|0
1643976300000|2022-02-04 12:05:00|58.58|56.18|58.67|56.27|58.87|56.47|57.94|55.54|0
1643976600000|2022-02-04 12:10:00|58.53|56.13|58.04|55.64|58.77|56.37|57.55|55.15|0
1643976900000|2022-02-04 12:15:00|58.01|55.61|58.62|56.22|58.67|56.27|57.7|55.3|0
1643977200000|2022-02-04 12:20:00|58.65|56.25|59.01|56.61|59.36|56.96|58.28|55.88|0
1643977500000|2022-02-04 12:25:00|59.06|56.66|59.83|57.43|59.85|57.45|59.01|56.61|0
1643977800000|2022-02-04 12:30:00|59.8|57.4|59.45|57.05|59.8|57.4|59.08|56.68|0
1643978100000|2022-02-04 12:35:00|59.55|57.15|59.97|57.57|60.05|57.65|59.45|57.05|0
1643978400000|2022-02-04 12:40:00|59.95|57.55|59.85|57.45|60.05|57.65|59.38|56.98|0
1643978700000|2022-02-04 12:45:00|59.87|57.47|61.5|59.1|61.61|59.21|59.87|57.47|0
1643979000000|2022-02-04 12:50:00|61.45|59.05|61.83|59.43|62.11|59.71|61.25|58.85|0
1643979300000|2022-02-04 12:55:00|61.86|59.46|61.86|59.46|62.47|60.07|61.65|59.25|0
1643979600000|2022-02-04 13:00:00|61.91|59.51|60.89|58.49|62.09|59.69|60.79|58.39|0
1643979900000|2022-02-04 13:05:00|60.87|58.47|60.92|58.52|61.22|58.82|60.59|58.19|0
1643980200000|2022-02-04 13:10:00|60.94|58.54|62.16|59.76|62.16|59.76|60.54|58.14|0
1643980500000|2022-02-04 13:15:00|62.11|59.71|58.62|56.22|62.19|59.79|58.62|56.22|0
1643980800000|2022-02-04 13:20:00|58.65|56.25|58.29|55.89|58.67|56.27|57.49|55.09|0
1643981100000|2022-02-04 13:25:00|58.17|55.77|58.14|55.74|59.16|56.76|58.02|55.62|0
1643981400000|2022-02-04 13:30:00|57.49|55.09|53.3|50.9|57.78|55.38|52.73|50.33|0
1643981700000|2022-02-04 13:35:00|53.14|50.74|56.71|54.31|56.8|54.4|51.54|49.14|0
1643982000000|2022-02-04 13:40:00|56.37|53.97|55.56|53.16|56.9|54.5|55.25|52.85|0
1643982300000|2022-02-04 13:45:00|55.67|53.27|56.55|54.15|57.22|54.82|55.65|53.25|0
1643982600000|2022-02-04 13:50:00|56.53|54.13|56.12|53.72|57.03|54.63|55.46|53.06|0
1643982900000|2022-02-04 13:55:00|56.03|53.63|54.9|52.5|56.38|53.98|54.9|52.5|0
1643983200000|2022-02-04 14:00:00|54.94|52.54|53.65|51.25|55.04|52.64|53.33|50.93|0
1643983500000|2022-02-04 14:05:00|53.6|51.2|55.03|52.63|55.27|52.87|53.55|51.15|0
1643983800000|2022-02-04 14:10:00|54.94|52.54|56.88|54.48|56.93|54.53|54.75|52.35|0
1643984100000|2022-02-04 14:15:00|57.02|54.62|57.63|55.23|58.19|55.79|56.74|54.34|0
1643984400000|2022-02-04 14:20:00|57.7|55.3|57.99|55.59|58.23|55.83|57.7|55.3|0
1643984700000|2022-02-04 14:25:00|58.14|55.74|58.57|56.17|59.46|57.06|58.14|55.74|0
1643985000000|2022-02-04 14:30:00|58.55|56.15|55.31|52.91|59.91|57.51|55.16|52.76|0
1643985300000|2022-02-04 14:35:00|55.38|52.98|55.54|53.14|56.26|53.86|54.41|52.01|0
1643985600000|2022-02-04 14:40:00|55.68|53.28|57.37|54.97|59.83|57.43|55.61|53.21|0
1643985900000|2022-02-04 14:45:00|57.27|54.87|59.04|56.64|59.76|57.36|57.13|54.73|0
1643986200000|2022-02-04 14:50:00|58.87|56.47|57.12|54.72|59.41|57.01|56.66|54.26|0
1643986500000|2022-02-04 14:55:00|57.34|54.94|58.87|56.47|59.57|57.17|57.24|54.84|0
1643986800000|2022-02-04 15:00:00|59.07|56.67|59.77|57.37|60.67|58.27|58.35|55.95|0
1643987100000|2022-02-04 15:05:00|59.82|57.42|58.97|56.57|60.57|58.17|58.97|56.57|0
1643987400000|2022-02-04 15:10:00|58.87|56.47|60.37|57.97|60.67|58.27|57.5|55.1|0
1643987700000|2022-02-04 15:15:00|60.21|57.81|61.38|58.98|62.25|59.85|60.21|57.81|0
1643988000000|2022-02-04 15:20:00|61.43|59.03|60.36|57.96|61.79|59.39|60.21|57.81|0
1643988300000|2022-02-04 15:25:00|60.26|57.86|56.91|54.51|61.12|58.72|56.91|54.51|0
1643988600000|2022-02-04 15:30:00|57.01|54.61|59.43|57.03|60.18|57.78|57.01|54.61|0
1643988900000|2022-02-04 15:35:00|59.33|56.93|57.23|54.83|59.43|57.03|56.23|53.83|0
1643989200000|2022-02-04 15:40:00|57.45|55.05|57.32|54.92|58.41|56.01|57.03|54.63|0
1643989500000|2022-02-04 15:45:00|57.23|54.83|57.74|55.34|59.39|56.99|56.22|53.82|0
1643989800000|2022-02-04 15:50:00|57.76|55.36|58.56|56.16|58.7|56.3|57.18|54.78|0
1643990100000|2022-02-04 15:55:00|58.61|56.21|57.88|55.48|59.14|56.74|57.64|55.24|0
1643990400000|2022-02-04 16:00:00|57.85|55.45|58.56|56.16|58.95|56.55|57.16|54.76|0
1643990700000|2022-02-04 16:05:00|58.6|56.2|55.76|53.36|58.95|56.55|55.62|53.22|0
1643991000000|2022-02-04 16:10:00|55.73|53.33|54.63|52.23|55.9|53.5|54.42|52.02|0
1643991300000|2022-02-04 16:15:00|54.54|52.14|55.75|53.35|55.94|53.54|54.17|51.77|0
1643991600000|2022-02-04 16:20:00|55.61|53.21|55.99|53.59|56.34|53.94|54.96|52.56|0
1643991900000|2022-02-04 16:25:00|56.01|53.61|57.71|55.31|58.54|56.14|56.01|53.61|0
1643992200000|2022-02-04 16:30:00|57.76|55.36|58.26|55.86|58.56|56.16|55.57|53.17|0
1643992500000|2022-02-04 16:35:00|58.43|56.03|58.73|56.33|59.52|57.12|58.31|55.91|0
1643992800000|2022-02-04 16:40:00|58.8|56.4|59.1|56.7|59.47|57.07|58.46|56.06|0
1643993100000|2022-02-04 16:45:00|59.2|56.8|58.13|55.73|62.12|59.72|57.93|55.53|0
1643993400000|2022-02-04 16:50:00|58.23|55.83|58.13|55.73|58.47|56.07|57.64|55.24|0
1643993700000|2022-02-04 16:55:00|58.18|55.78|56.77|54.37|59.72|57.32|56.77|54.37|0
1643994000000|2022-02-04 17:00:00|56.82|54.42|56.91|54.51|57.16|54.76|56.07|53.67|0
1643994300000|2022-02-04 17:05:00|56.96|54.56|57.16|54.76|57.42|55.02|56.04|53.64|0
1643994600000|2022-02-04 17:10:00|57.23|54.83|57.72|55.32|58.28|55.88|56.04|53.64|0
1643994900000|2022-02-04 17:15:00|57.74|55.34|57.74|55.34|58.43|56.03|57.25|54.85|0
1643995200000|2022-02-04 17:20:00|57.84|55.44|57.62|55.22|58.04|55.64|57.2|54.8|0
1643995500000|2022-02-04 17:25:00|57.64|55.24|57.96|55.56|58.53|56.13|57.45|55.05|0
1643995800000|2022-02-04 17:30:00|58.13|55.73|57.69|55.29|58.95|56.55|56.86|54.46|0
1643996100000|2022-02-04 17:35:00|57.64|55.24|58.72|56.32|58.72|56.32|57.3|54.9|0
1643996400000|2022-02-04 17:40:00|58.87|56.47|59.27|56.87|59.52|57.12|58.38|55.98|0
1643996700000|2022-02-04 17:45:00|59.12|56.72|59.52|57.12|59.52|57.12|58.67|56.27|0
1643997000000|2022-02-04 17:50:00|59.45|57.05|58.29|55.89|59.77|57.37|58.17|55.77|0
1643997300000|2022-02-04 17:55:00|58.49|56.09|59.09|56.69|59.26|56.86|57.94|55.54|0
1643997600000|2022-02-04 18:00:00|59.14|56.74|61.64|59.24|61.74|59.34|59.14|56.74|0
1643997900000|2022-02-04 18:05:00|61.69|59.29|62.2|59.8|63.57|61.17|60.49|58.09|0
1643998200000|2022-02-04 18:10:00|62.15|59.75|61.89|59.49|62.62|60.22|61.53|59.13|0
1643998500000|2022-02-04 18:15:00|61.94|59.54|61.42|59.02|62.15|59.75|61.06|58.66|0
1643998800000|2022-02-04 18:20:00|61.47|59.07|63.04|60.64|63.04|60.64|61.32|58.92|0
1643999100000|2022-02-04 18:25:00|62.93|60.53|61.73|59.33|62.93|60.53|61.32|58.92|0
1643999400000|2022-02-04 18:30:00|61.86|59.46|62.56|60.16|62.56|60.16|61.47|59.07|0
1643999700000|2022-02-04 18:35:00|62.51|60.11|61.93|59.53|62.61|60.21|61.47|59.07|0
1644000000000|2022-02-04 18:40:00|62.04|59.64|63.67|61.27|63.98|61.58|62.01|59.61|0
1644000300000|2022-02-04 18:45:00|63.72|61.32|64|61.6|64|61.6|62.19|59.79|0
1644000600000|2022-02-04 18:50:00|64.18|61.78|64.63|62.23|64.74|62.34|64.05|61.65|0
1644000900000|2022-02-04 18:55:00|64.61|62.21|64.58|62.18|64.74|62.34|63.86|61.46|0
1644001200000|2022-02-04 19:00:00|64.74|62.34|63.89|61.49|65.01|62.61|63.89|61.49|0
1644001500000|2022-02-04 19:05:00|63.83|61.43|64.1|61.7|64.31|61.91|63.54|61.14|0
1644001800000|2022-02-04 19:10:00|64.2|61.8|63.25|60.85|64.31|61.91|62.41|60.01|0
1644002100000|2022-02-04 19:15:00|63.15|60.75|62|59.6|63.46|61.06|62|59.6|0
1644002400000|2022-02-04 19:20:00|61.95|59.55|62.83|60.43|63.35|60.95|61.95|59.55|0
1644002700000|2022-02-04 19:25:00|62.88|60.48|63.25|60.85|63.83|61.43|62.72|60.32|0
1644003000000|2022-02-04 19:30:00|63.3|60.9|64.3|61.9|64.84|62.44|62.98|60.58|0
1644003300000|2022-02-04 19:35:00|64.28|61.88|65.1|62.7|65.56|63.16|64.28|61.88|0
1644003600000|2022-02-04 19:40:00|65|62.6|63.98|61.58|65.48|63.08|63.88|61.48|0
1644003900000|2022-02-04 19:45:00|64.09|61.69|63.93|61.53|64.3|61.9|63.4|61|0
1644004200000|2022-02-04 19:50:00|64.03|61.63|64.94|62.54|64.99|62.59|63.9|61.5|0
1644004500000|2022-02-04 19:55:00|64.89|62.49|65.53|63.13|65.53|63.13|64.8|62.4|0
1644004800000|2022-02-04 20:00:00|65.48|63.08|64.4|62|66.75|64.35|63.49|61.09|0
1644005100000|2022-02-04 20:05:00|64.45|62.05|64.91|62.51|65.1|62.7|63.91|61.51|0
1644005400000|2022-02-04 20:10:00|64.88|62.48|66.19|63.79|66.63|64.23|64.67|62.27|0
1644005700000|2022-02-04 20:15:00|66.24|63.84|64.39|61.99|66.41|64.01|64.39|61.99|0
1644006000000|2022-02-04 20:20:00|64.5|62.1|65.37|62.97|65.48|63.08|64.45|62.05|0
1644006300000|2022-02-04 20:25:00|65.47|63.07|64.77|62.37|65.91|63.51|64.34|61.94|0
1644006600000|2022-02-04 20:30:00|64.93|62.53|65.96|63.56|66.24|63.84|64.61|62.21|0
1644006900000|2022-02-04 20:35:00|65.88|63.48|64.44|62.04|65.88|63.48|64.44|62.04|0
1644007200000|2022-02-04 20:40:00|64.47|62.07|62.42|60.02|64.55|62.15|62.37|59.97|0
1644007500000|2022-02-04 20:45:00|62.6|60.2|63.6|61.2|64.16|61.76|61.17|58.77|0
1644007800000|2022-02-04 20:50:00|63.47|61.07|64.09|61.69|64.51|62.11|62.52|60.12|0
1644008100000|2022-02-04 20:55:00|63.93|61.53|61.07|58.67|63.93|61.53|61.07|58.67|0
1644008400000|2022-02-04 21:00:00|60.87|58.47|59.98|57.58|63.43|61.03|59.73|57.33|0
1644008700000|2022-02-04 21:05:00|60.09|57.69|59.78|57.38|60.34|57.94|59.48|57.08|0
1644009000000|2022-02-04 21:10:00|59.83|57.43|60.39|57.99|60.39|57.99|59.38|56.98|0
1644221100000|2022-02-07 08:05:00|62.28|59.88|61.35|58.95|62.59|60.19|60.88|58.48|0
1644221400000|2022-02-07 08:10:00|61.4|59|60.93|58.53|62.43|60.03|60.93|58.53|0
1644221700000|2022-02-07 08:15:00|60.96|58.56|58.92|56.52|61.01|58.61|58.84|56.44|0
1644222000000|2022-02-07 08:20:00|58.87|56.47|57.9|55.5|59.26|56.86|57.9|55.5|0
1644222300000|2022-02-07 08:25:00|57.97|55.57|57.43|55.03|60.05|57.65|57.07|54.67|0
1644222600000|2022-02-07 08:30:00|57.41|55.01|57.31|54.91|57.9|55.5|56.97|54.57|0
1644222900000|2022-02-07 08:35:00|57.21|54.81|58.29|55.89|58.64|56.24|56.99|54.59|0
1644223200000|2022-02-07 08:40:00|58.19|55.79|58.31|55.91|58.69|56.29|58.19|55.79|0
1644223500000|2022-02-07 08:45:00|58.24|55.84|59.08|56.68|59.23|56.83|58.24|55.84|0
1644223800000|2022-02-07 08:50:00|59.03|56.63|59.98|57.58|59.99|57.59|58.98|56.58|0
1644224100000|2022-02-07 08:55:00|60.04|57.64|59.53|57.13|60.06|57.66|59.33|56.93|0
1644224400000|2022-02-07 09:00:00|59.55|57.15|60.18|57.78|60.77|58.37|59.18|56.78|0
1644224700000|2022-02-07 09:05:00|60.21|57.81|59.78|57.38|60.54|58.14|59.78|57.38|0
1644225000000|2022-02-07 09:10:00|59.7|57.3|59.6|57.2|59.98|57.58|58.63|56.23|0
1644225300000|2022-02-07 09:15:00|59.58|57.18|59.12|56.72|60.13|57.73|59.07|56.67|0
1644225600000|2022-02-07 09:20:00|59.07|56.67|58.77|56.37|59.68|57.28|58.77|56.37|0
1644225900000|2022-02-07 09:25:00|58.8|56.4|59.2|56.8|59.35|56.95|58.65|56.25|0
1644226200000|2022-02-07 09:30:00|59.32|56.92|58.77|56.37|59.65|57.25|58.72|56.32|0
1644226500000|2022-02-07 09:35:00|58.75|56.35|58.6|56.2|59.22|56.82|58.33|55.93|0
1644226800000|2022-02-07 09:40:00|58.67|56.27|58.22|55.82|58.72|56.32|58.13|55.73|0
1644227100000|2022-02-07 09:45:00|58.27|55.87|57.49|55.09|58.52|56.12|57.49|55.09|0
1644227400000|2022-02-07 09:50:00|57.39|54.99|58.15|55.75|58.27|55.87|57.1|54.7|0
1644227700000|2022-02-07 09:55:00|58.12|55.72|58.64|56.24|59.02|56.62|58.12|55.72|0
1644228000000|2022-02-07 10:00:00|58.67|56.27|59.09|56.69|59.47|57.07|58.67|56.27|0
1644228300000|2022-02-07 10:05:00|59.14|56.74|58.84|56.44|59.29|56.89|58.66|56.26|0
1644228600000|2022-02-07 10:10:00|58.81|56.41|59.44|57.04|59.46|57.06|58.64|56.24|0
1644228900000|2022-02-07 10:15:00|59.41|57.01|59.06|56.66|59.51|57.11|59.06|56.66|0
1644229200000|2022-02-07 10:20:00|59.01|56.61|58.81|56.41|59.16|56.76|58.71|56.31|0
1644229500000|2022-02-07 10:25:00|58.86|56.46|59.06|56.66|59.51|57.11|58.68|56.28|0
1644229800000|2022-02-07 10:30:00|59.03|56.63|58.71|56.31|59.33|56.93|58.61|56.21|0
1644230100000|2022-02-07 10:35:00|58.66|56.26|58.78|56.38|59.16|56.76|58.26|55.86|0
1644230400000|2022-02-07 10:40:00|58.76|56.36|59.3|56.9|59.3|56.9|58.56|56.16|0
1644230700000|2022-02-07 10:45:00|59.33|56.93|59.35|56.95|59.91|57.51|59.2|56.8|0
1644231000000|2022-02-07 10:50:00|59.4|57|59|56.6|59.4|57|58.95|56.55|0
1644231300000|2022-02-07 10:55:00|58.95|56.55|58.35|55.95|59|56.6|58.16|55.76|0
1644231600000|2022-02-07 11:00:00|58.31|55.91|58.25|55.85|58.65|56.25|58.11|55.71|0
1644231900000|2022-02-07 11:05:00|58.3|55.9|58.3|55.9|58.5|56.1|57.71|55.31|0
1644232200000|2022-02-07 11:10:00|58.25|55.85|58.62|56.22|59.05|56.65|58.03|55.63|0
1644232500000|2022-02-07 11:15:00|58.57|56.17|58.8|56.4|59.15|56.75|58.55|56.15|0
1644232800000|2022-02-07 11:20:00|58.85|56.45|59.19|56.79|59.47|57.07|58.75|56.35|0
1644233100000|2022-02-07 11:25:00|59.22|56.82|59.42|57.02|59.85|57.45|59.19|56.79|0
1644233400000|2022-02-07 11:30:00|59.44|57.04|59.82|57.42|60.05|57.65|59.44|57.04|0
1644233700000|2022-02-07 11:35:00|60.05|57.65|59.89|57.49|60.5|58.1|59.77|57.37|0
1644234000000|2022-02-07 11:40:00|59.87|57.47|59.29|56.89|59.87|57.47|59.14|56.74|0
1644234300000|2022-02-07 11:45:00|59.24|56.84|59.34|56.94|59.59|57.19|58.99|56.59|0
1644234600000|2022-02-07 11:50:00|59.39|56.99|59.49|57.09|59.64|57.24|59.09|56.69|0
1644234900000|2022-02-07 11:55:00|59.36|56.96|59.74|57.34|60.22|57.82|59.16|56.76|0
1644235200000|2022-02-07 12:00:00|59.71|57.31|60.75|58.35|60.85|58.45|59.71|57.31|0
1644235500000|2022-02-07 12:05:00|60.8|58.4|61.11|58.71|61.24|58.84|60.75|58.35|0
1644235800000|2022-02-07 12:10:00|61.06|58.66|61.98|59.58|62.03|59.63|61.06|58.66|0
1644236100000|2022-02-07 12:15:00|61.93|59.53|61.83|59.43|62.61|60.21|61.83|59.43|0
1644236400000|2022-02-07 12:20:00|61.88|59.48|61.41|59.01|61.9|59.5|61.36|58.96|0
1644236700000|2022-02-07 12:25:00|61.39|58.99|61.31|58.91|61.41|59.01|60.95|58.55|0
1644237000000|2022-02-07 12:30:00|61.36|58.96|61.41|59.01|61.72|59.32|61.21|58.81|0
1644237300000|2022-02-07 12:35:00|61.36|58.96|61.46|59.06|61.61|59.21|61.25|58.85|0
1644237600000|2022-02-07 12:40:00|61.51|59.11|61.72|59.32|61.77|59.37|61.46|59.06|0
1644237900000|2022-02-07 12:45:00|61.66|59.26|62.31|59.91|62.44|60.04|61.56|59.16|0
1644238200000|2022-02-07 12:50:00|62.34|59.94|62.18|59.78|62.83|60.43|62.13|59.73|0
1644238500000|2022-02-07 12:55:00|62.13|59.73|62.18|59.78|62.86|60.46|62.13|59.73|0
1644238800000|2022-02-07 13:00:00|62.13|59.73|63.06|60.66|63.06|60.66|61.92|59.52|0
1644239100000|2022-02-07 13:05:00|63.04|60.64|63.38|60.98|63.8|61.4|62.7|60.3|0
1644239400000|2022-02-07 13:10:00|63.33|60.93|63.38|60.98|63.91|61.51|63.27|60.87|0
1644239700000|2022-02-07 13:15:00|63.32|60.92|63.22|60.82|63.43|61.03|63.17|60.77|0
1644240000000|2022-02-07 13:20:00|63.27|60.87|60.86|58.46|65.16|62.76|59.13|56.73|0
1644240300000|2022-02-07 13:25:00|60.92|58.52|60.61|58.21|61.02|58.62|60.45|58.05|0
1644240600000|2022-02-07 13:30:00|60.55|58.15|59.63|57.23|60.58|58.18|59.63|57.23|0
1644240900000|2022-02-07 13:35:00|59.68|57.28|59.78|57.38|59.94|57.54|59.38|56.98|0
1644241200000|2022-02-07 13:40:00|59.76|57.36|59.81|57.41|60.09|57.69|59.48|57.08|0
1644241500000|2022-02-07 13:45:00|59.83|57.43|60.14|57.74|60.29|57.89|59.53|57.13|0
1644241800000|2022-02-07 13:50:00|60.19|57.79|59.78|57.38|60.24|57.84|59.73|57.33|0
1644242100000|2022-02-07 13:55:00|59.83|57.43|60.34|57.94|60.5|58.1|59.78|57.38|0
1644242400000|2022-02-07 14:00:00|60.39|57.99|60.21|57.81|60.44|58.04|60.14|57.74|0
1644242700000|2022-02-07 14:05:00|60.24|57.84|60.54|58.14|60.54|58.14|59.93|57.53|0
1644243000000|2022-02-07 14:10:00|60.49|58.09|59.73|57.33|60.65|58.25|59.73|57.33|0
1644243300000|2022-02-07 14:15:00|59.67|57.27|59.24|56.84|59.67|57.27|58.91|56.51|0
1644243600000|2022-02-07 14:20:00|59.22|56.82|59.85|57.45|59.93|57.53|59.07|56.67|0
1644243900000|2022-02-07 14:25:00|59.77|57.37|59.72|57.32|60.05|57.65|59.42|57.02|0
1644244200000|2022-02-07 14:30:00|60.23|57.83|56.09|53.69|60.23|57.83|55.79|53.39|0
1644244500000|2022-02-07 14:35:00|56.13|53.73|60.92|58.52|61.43|59.03|56.13|53.73|0
1644244800000|2022-02-07 14:40:00|60.71|58.31|60.97|58.57|61.87|59.47|60.25|57.85|0
1644245100000|2022-02-07 14:45:00|61.12|58.72|59.9|57.5|61.64|59.24|59.49|57.09|0
1644245400000|2022-02-07 14:50:00|59.85|57.45|62.63|60.23|62.78|60.38|59.85|57.45|0
1644245700000|2022-02-07 14:55:00|62.68|60.28|62.05|59.65|63.05|60.65|60.5|58.1|0
1644246000000|2022-02-07 15:00:00|62.26|59.86|59.82|57.42|62.96|60.56|59.37|56.97|0
1644246300000|2022-02-07 15:05:00|59.93|57.53|60.38|57.98|61.37|58.97|59.77|57.37|0
1644246600000|2022-02-07 15:10:00|60.33|57.93|58.01|55.61|60.74|58.34|58.01|55.61|0
1644246900000|2022-02-07 15:15:00|58.11|55.71|57.34|54.94|58.86|56.46|57.14|54.74|0
1644247200000|2022-02-07 15:20:00|57.41|55.01|59.19|56.79|59.65|57.25|57|54.6|0
1644247500000|2022-02-07 15:25:00|59.14|56.74|59.55|57.15|60.16|57.76|58.89|56.49|0
1644247800000|2022-02-07 15:30:00|59.6|57.2|61.61|59.21|61.71|59.31|58.94|56.54|0
1644248100000|2022-02-07 15:35:00|61.56|59.16|62|59.6|63.05|60.65|59.38|56.98|0
1644248400000|2022-02-07 15:40:00|62.08|59.68|60.55|58.15|62.16|59.76|59.94|57.54|0
1644248700000|2022-02-07 15:45:00|60.6|58.2|60.5|58.1|61.22|58.82|60.29|57.89|0
1644249000000|2022-02-07 15:50:00|60.45|58.05|60.7|58.3|61.37|58.97|59.94|57.54|0
1644249300000|2022-02-07 15:55:00|60.5|58.1|60.96|58.56|61.22|58.82|60.29|57.89|0
1644249600000|2022-02-07 16:00:00|60.85|58.45|60.14|57.74|61.53|59.13|59.58|57.18|0
1644249900000|2022-02-07 16:05:00|60.09|57.69|58.97|56.57|60.6|58.2|58.72|56.32|0
1644250200000|2022-02-07 16:10:00|59.02|56.62|59.88|57.48|60.08|57.68|59.02|56.62|0
1644250500000|2022-02-07 16:15:00|59.83|57.43|58.62|56.22|59.83|57.43|57.89|55.49|0
1644250800000|2022-02-07 16:20:00|58.64|56.24|58.34|55.94|58.89|56.49|57.94|55.54|0
1644251100000|2022-02-07 16:25:00|58.39|55.99|60.76|58.36|61.53|59.13|58.39|55.99|0
1644251400000|2022-02-07 16:30:00|60.96|58.56|59.74|57.34|60.96|58.56|59.54|57.14|0
1644251700000|2022-02-07 16:35:00|59.79|57.39|57.99|55.59|60.04|57.64|57.79|55.39|0
1644252000000|2022-02-07 16:40:00|58.04|55.64|57.01|54.61|58.29|55.89|56.86|54.46|0
1644252300000|2022-02-07 16:45:00|57.06|54.66|58.81|56.41|59.39|56.99|56.49|54.09|0
1644252600000|2022-02-07 16:50:00|58.76|56.36|58.76|56.36|59.16|56.76|58.21|55.81|0
1644252900000|2022-02-07 16:55:00|58.68|56.28|59.91|57.51|60.11|57.71|58.56|56.16|0
1644253200000|2022-02-07 17:00:00|59.83|57.43|59.65|57.25|60.01|57.61|58.66|56.26|0
1644253500000|2022-02-07 17:05:00|59.7|57.3|58.26|55.86|59.7|57.3|58.26|55.86|0
1644253800000|2022-02-07 17:10:00|58.31|55.91|58.65|56.25|59|56.6|58.21|55.81|0
1644254100000|2022-02-07 17:15:00|58.6|56.2|59.05|56.65|59.5|57.1|58.35|55.95|0
1644254400000|2022-02-07 17:20:00|59|56.6|59.6|57.2|59.8|57.4|58.85|56.45|0
1644254700000|2022-02-07 17:25:00|59.55|57.15|58.2|55.8|59.7|57.3|58.06|55.66|0
1644255000000|2022-02-07 17:30:00|58.15|55.75|58.7|56.3|58.95|56.55|57.37|54.97|0
1644255300000|2022-02-07 17:35:00|58.67|56.27|57.61|55.21|59.04|56.64|57.07|54.67|0
1644255600000|2022-02-07 17:40:00|57.71|55.31|58.6|56.2|58.79|56.39|57.71|55.31|0
1644255900000|2022-02-07 17:45:00|58.55|56.15|59.19|56.79|59.54|57.14|58.35|55.95|0
1644256200000|2022-02-07 17:50:00|59.14|56.74|58.84|56.44|59.49|57.09|58.74|56.34|0
1644256500000|2022-02-07 17:55:00|58.89|56.49|58.89|56.49|59.34|56.94|58.59|56.19|0
1644256800000|2022-02-07 18:00:00|58.79|56.39|59.84|57.44|60.4|58|58.49|56.09|0
1644257100000|2022-02-07 18:05:00|59.79|57.39|60.7|58.3|60.8|58.4|59.64|57.24|0
1644257400000|2022-02-07 18:10:00|60.75|58.35|61.41|59.01|61.78|59.38|60.45|58.05|0
1644257700000|2022-02-07 18:15:00|61.36|58.96|60.85|58.45|61.41|59.01|60.55|58.15|0
1644258000000|2022-02-07 18:20:00|60.87|58.47|60.87|58.47|61.52|59.12|60.65|58.25|0
1644258300000|2022-02-07 18:25:00|60.9|58.5|61.54|59.14|61.82|59.42|60.64|58.24|0
1644258600000|2022-02-07 18:30:00|61.56|59.16|61.67|59.27|62.24|59.84|61.51|59.11|0
1644258900000|2022-02-07 18:35:00|61.72|59.32|62.13|59.73|62.23|59.83|61.56|59.16|0
1644259200000|2022-02-07 18:40:00|62.08|59.68|61.97|59.57|62.44|60.04|61.87|59.47|0
1644259500000|2022-02-07 18:45:00|62.03|59.63|61|58.6|62.28|59.88|60.94|58.54|0
1644259800000|2022-02-07 18:50:00|61.05|58.65|61.3|58.9|61.71|59.31|60.79|58.39|0
1644260100000|2022-02-07 18:55:00|61.4|59|62.44|60.04|62.8|60.4|61.35|58.95|0
1644260400000|2022-02-07 19:00:00|62.33|59.93|62.28|59.88|62.54|60.14|61.87|59.47|0
1644260700000|2022-02-07 19:05:00|63.41|61.01|59.45|57.05|63.41|61.01|59.33|56.93|0
1644261000000|2022-02-07 19:10:00|59.5|57.1|59.66|57.26|60.06|57.66|59.5|57.1|0
1644261300000|2022-02-07 19:15:00|59.5|57.1|60.42|58.02|60.88|58.48|59.5|57.1|0
1644261600000|2022-02-07 19:20:00|60.32|57.92|60.11|57.71|60.72|58.32|59.81|57.41|0
1644261900000|2022-02-07 19:25:00|60.06|57.66|61.86|59.46|61.86|59.46|59.96|57.56|0
1644262200000|2022-02-07 19:30:00|61.94|59.54|61.86|59.46|62.12|59.72|61.39|58.99|0
1644262500000|2022-02-07 19:35:00|61.91|59.51|61.65|59.25|62.38|59.98|61.39|58.99|0
1644262800000|2022-02-07 19:40:00|61.54|59.14|62.02|59.62|62.18|59.78|61.01|58.61|0
1644263100000|2022-02-07 19:45:00|62.07|59.67|61.34|58.94|62.23|59.83|61.19|58.79|0
1644263400000|2022-02-07 19:50:00|61.29|58.89|61.29|58.89|61.44|59.04|60.83|58.43|0
1644263700000|2022-02-07 19:55:00|61.34|58.94|61.08|58.68|61.68|59.28|60.93|58.53|0
1644264000000|2022-02-07 20:00:00|61.03|58.63|61.81|59.41|61.86|59.46|60.26|57.86|0
1644264300000|2022-02-07 20:05:00|61.86|59.46|60.7|58.3|62.07|59.67|59.83|57.43|0
1644264600000|2022-02-07 20:10:00|60.65|58.25|62.26|59.86|62.26|59.86|60.44|58.04|0
1644264900000|2022-02-07 20:15:00|62.21|59.81|61.22|58.82|62.31|59.91|61.22|58.82|0
1644265200000|2022-02-07 20:20:00|61.16|58.76|60.08|57.68|61.27|58.87|59.77|57.37|0
1644265500000|2022-02-07 20:25:00|60.13|57.73|58.36|55.96|60.49|58.09|58.11|55.71|0
1644265800000|2022-02-07 20:30:00|58.56|56.16|58.3|55.9|59.21|56.81|57.96|55.56|0
1644266100000|2022-02-07 20:35:00|58.35|55.95|56.23|53.83|58.76|56.36|56.04|53.64|0
1644266400000|2022-02-07 20:40:00|56.08|53.68|55.98|53.58|56.9|54.5|54.27|51.87|0
1644266700000|2022-02-07 20:45:00|55.64|53.24|55.11|52.71|55.78|53.38|54.73|52.33|0
1644267000000|2022-02-07 20:50:00|55.01|52.61|52.99|50.59|56.61|54.21|52.94|50.54|0
1644267300000|2022-02-07 20:55:00|53.17|50.77|56.53|54.13|56.57|54.17|51.87|49.47|0
1644267600000|2022-02-07 21:00:00|56.87|54.47|56.59|54.19|57.55|55.15|55.3|52.9|0
1644267900000|2022-02-07 21:05:00|56.54|54.14|56.44|54.04|56.88|54.48|56.39|53.99|0
1644268200000|2022-02-07 21:10:00|56.51|54.11|56.83|54.43|57.03|54.63|56.49|54.09|0
1644268500000|2022-02-07 21:15:00|57.03|54.23|56.93|54.13|57.18|54.38|56.79|53.99|0
1644268800000|2022-02-07 21:20:00|56.98|54.18|56.98|54.18|57.03|54.23|56.88|54.08|0
1644269100000|2022-02-07 21:25:00|57.03|54.23|57.27|54.47|57.3|54.5|56.98|54.18|0
1644269400000|2022-02-07 21:30:00|57.25|54.45|57.27|54.47|57.27|54.47|57.08|54.28|0
1644269700000|2022-02-07 21:35:00|57.22|54.42|57.22|54.42|57.37|54.57|57.22|54.42|0
1644270000000|2022-02-07 21:40:00|57.27|54.47|57.07|54.27|57.27|54.47|57.02|54.22|0
1644270300000|2022-02-07 21:45:00|57.02|54.22|57.07|54.27|57.07|54.27|56.88|54.08|0
1644270600000|2022-02-07 21:50:00|57.12|54.32|57.41|54.61|57.41|54.61|57.02|54.22|0
1644270900000|2022-02-07 21:55:00|57.36|54.56|57.24|54.44|57.36|54.56|57.12|54.32|0
1644271200000|2022-02-07 22:00:00|57.13|54.33|57.25|54.45|57.32|54.52|57.13|54.33|0
1644271500000|2022-02-07 22:05:00|57.32|54.52|57.24|54.44|57.32|54.52|57.21|54.41|0
1644271800000|2022-02-07 22:10:00|57.21|54.41|57.26|54.46|57.27|54.47|57.21|54.41|0
1644272100000|2022-02-07 22:15:00|57.23|54.43|57.15|54.35|57.23|54.43|57.15|54.35|0
1644272400000|2022-02-07 22:20:00|57.21|54.41|57.27|54.47|57.35|54.55|57.21|54.41|0
1644272700000|2022-02-07 22:25:00|57.25|54.45|57.19|54.39|57.3|54.5|57.19|54.39|0
1644273000000|2022-02-07 22:30:00|57.17|54.37|57.28|54.48|57.28|54.48|57.17|54.37|0
1644273300000|2022-02-07 22:35:00|57.25|54.45|57.31|54.51|57.32|54.52|57.25|54.45|0
1644273600000|2022-02-07 22:40:00|57.29|54.49|57.37|54.57|57.37|54.57|57.29|54.49|0
1644273900000|2022-02-07 22:45:00|57.39|54.59|57.41|54.61|57.45|54.65|57.37|54.57|0
1644274200000|2022-02-07 22:50:00|57.4|54.6|57.39|54.59|57.4|54.6|57.37|54.57|0
1644274500000|2022-02-07 22:55:00|57.38|54.58|57.38|54.58|57.39|54.59|57.37|54.57|0
1644274800000|2022-02-07 23:00:00|57.18|54.38|57.13|54.33|57.42|54.62|56.86|54.06|0
1644275100000|2022-02-07 23:05:00|57.1|54.3|56.86|54.06|57.15|54.35|56.71|53.91|0
1644275400000|2022-02-07 23:10:00|56.95|54.15|57.15|54.35|57.15|54.35|56.86|54.06|0
1644275700000|2022-02-07 23:15:00|57.1|54.3|57.3|54.5|57.32|54.52|57.05|54.25|0
1644276000000|2022-02-07 23:20:00|57.44|54.64|57.71|54.91|57.84|55.04|57.17|54.37|0
1644276300000|2022-02-07 23:25:00|57.69|54.89|57.54|54.74|57.74|54.94|57.46|54.66|0
1644276600000|2022-02-07 23:30:00|57.64|54.84|57.29|54.49|57.79|54.99|57.29|54.49|0
1644276900000|2022-02-07 23:35:00|57.24|54.44|57.34|54.54|57.49|54.69|57.19|54.39|0
1644277200000|2022-02-07 23:40:00|57.39|54.59|57.44|54.64|57.54|54.74|57.24|54.44|0
1644277500000|2022-02-07 23:45:00|57.46|54.66|57.61|54.81|57.73|54.93|57.36|54.56|0
1644277800000|2022-02-07 23:50:00|57.58|54.78|57.43|54.63|57.66|54.86|57.39|54.59|0
1644278100000|2022-02-07 23:55:00|57.39|54.59|57.73|54.93|57.8|55|57.31|54.51|0
1644278400000|2022-02-08 00:00:00|57.8|55|57.83|55.03|58.13|55.33|57.73|54.93|0
1644278700000|2022-02-08 00:05:00|57.88|55.08|57.58|54.78|57.88|55.08|57.53|54.73|0
1644279000000|2022-02-08 00:10:00|57.63|54.83|57.43|54.63|57.68|54.88|57.36|54.56|0
1644279300000|2022-02-08 00:15:00|57.48|54.68|57.72|54.92|57.82|55.02|57.43|54.63|0
1644279600000|2022-02-08 00:20:00|57.75|54.95|56.79|53.99|57.77|54.97|56.69|53.89|0
1644279900000|2022-02-08 00:25:00|56.74|53.94|56.94|54.14|57.13|54.33|56.74|53.94|0
1644280200000|2022-02-08 00:30:00|57.03|54.23|57.23|54.43|57.33|54.53|57.03|54.23|0
1644280500000|2022-02-08 00:35:00|57.28|54.48|57.13|54.33|57.38|54.58|56.86|54.06|0
1644280800000|2022-02-08 00:40:00|57.1|54.3|57.28|54.48|57.28|54.48|57.03|54.23|0
1644281100000|2022-02-08 00:45:00|57.25|54.45|57.62|54.82|57.67|54.87|57.1|54.3|0
1644281400000|2022-02-08 00:50:00|57.64|54.84|57.32|54.52|57.64|54.84|57.27|54.47|0
1644281700000|2022-02-08 00:55:00|57.27|54.47|57.47|54.67|57.47|54.67|57.27|54.47|0
1644282000000|2022-02-08 01:00:00|57.44|54.64|57.05|54.25|57.44|54.64|56.93|54.13|0
1644282300000|2022-02-08 01:05:00|57.07|54.27|56.78|53.98|57.12|54.32|56.78|53.98|0
1644282600000|2022-02-08 01:10:00|56.73|53.93|56.93|54.13|57.02|54.22|56.44|53.64|0
1644282900000|2022-02-08 01:15:00|56.9|54.1|57.02|54.22|57.05|54.25|56.83|54.03|0
1644283200000|2022-02-08 01:20:00|57.07|54.27|56.68|53.88|57.07|54.27|56.68|53.88|0
1644283500000|2022-02-08 01:25:00|56.63|53.83|56.34|53.54|56.65|53.85|55.95|53.15|0
1644283800000|2022-02-08 01:30:00|56.29|53.49|55.85|53.05|56.29|53.49|55.76|52.96|0
1644284100000|2022-02-08 01:35:00|55.9|53.1|56.43|53.63|56.48|53.68|55.9|53.1|0
1644284400000|2022-02-08 01:40:00|56.48|53.68|56.33|53.53|56.87|54.07|56.33|53.53|0
1644284700000|2022-02-08 01:45:00|56.38|53.58|55.9|53.1|56.38|53.58|55.71|52.91|0
1644285000000|2022-02-08 01:50:00|55.95|53.15|55.95|53.15|56.04|53.24|55.61|52.81|0
1644285300000|2022-02-08 01:55:00|55.99|53.19|55.9|53.1|55.99|53.19|55.75|52.95|0
1644285600000|2022-02-08 02:00:00|55.94|53.14|55.51|52.71|56.19|53.39|55.51|52.71|0
1644285900000|2022-02-08 02:05:00|55.53|52.73|55.65|52.85|55.7|52.9|55.32|52.52|0
1644286200000|2022-02-08 02:10:00|55.58|52.78|55.51|52.71|55.6|52.8|55.27|52.47|0
1644286500000|2022-02-08 02:15:00|55.48|52.68|55.17|52.37|55.6|52.8|55.15|52.35|0
1644286800000|2022-02-08 02:20:00|55.12|52.32|55.94|53.14|56.13|53.33|54.93|52.13|0
1644287100000|2022-02-08 02:25:00|55.99|53.19|56.13|53.33|56.18|53.38|55.84|53.04|0
1644287400000|2022-02-08 02:30:00|56.08|53.28|55.84|53.04|56.08|53.28|55.79|52.99|0
1644287700000|2022-02-08 02:35:00|55.81|53.01|55.98|53.18|55.98|53.18|55.79|52.99|0
1644288000000|2022-02-08 02:40:00|55.93|53.13|56.22|53.42|56.27|53.47|55.93|53.13|0
1644288300000|2022-02-08 02:45:00|56.17|53.37|56.34|53.54|56.51|53.71|56.13|53.33|0
1644288600000|2022-02-08 02:50:00|56.32|53.52|56.46|53.66|56.51|53.71|56.2|53.4|0
1644288900000|2022-02-08 02:55:00|56.49|53.69|56.51|53.71|56.61|53.81|56.46|53.66|0
1644289200000|2022-02-08 03:00:00|56.53|53.73|56.32|53.52|56.61|53.81|56.12|53.32|0
1644289500000|2022-02-08 03:05:00|56.36|53.56|56.02|53.22|56.41|53.61|56.02|53.22|0
1644289800000|2022-02-08 03:10:00|56.05|53.25|55.97|53.17|56.12|53.32|55.97|53.17|0
1644290100000|2022-02-08 03:15:00|56.02|53.22|56.12|53.32|56.36|53.56|56.02|53.22|0
1644290400000|2022-02-08 03:20:00|56.17|53.37|56.24|53.44|56.24|53.44|56.07|53.27|0
1644290700000|2022-02-08 03:25:00|56.21|53.41|56.5|53.7|56.6|53.8|56.14|53.34|0
1644291000000|2022-02-08 03:30:00|56.53|53.73|56.41|53.61|56.65|53.85|56.36|53.56|0
1644291300000|2022-02-08 03:35:00|56.43|53.63|56.62|53.82|56.84|54.04|56.43|53.63|0
1644291600000|2022-02-08 03:40:00|56.65|53.85|56.45|53.65|56.67|53.87|56.4|53.6|0
1644291900000|2022-02-08 03:45:00|56.43|53.63|56.16|53.36|56.45|53.65|55.87|53.07|0
1644292200000|2022-02-08 03:50:00|56.11|53.31|55.87|53.07|56.18|53.38|55.87|53.07|0
1644292500000|2022-02-08 03:55:00|55.82|53.02|55.99|53.19|56.08|53.28|55.77|52.97|0
1644292800000|2022-02-08 04:00:00|56.01|53.21|56.03|53.23|56.16|53.36|55.92|53.12|0
1644293100000|2022-02-08 04:05:00|56.06|53.26|55.99|53.19|56.13|53.33|55.87|53.07|0
1644293400000|2022-02-08 04:10:00|55.98|53.18|56.06|53.26|56.13|53.33|55.91|53.11|0
1644293700000|2022-02-08 04:15:00|56.08|53.28|55.98|53.18|56.13|53.33|55.96|53.16|0
1644294000000|2022-02-08 04:20:00|56.01|53.21|55.86|53.06|56.03|53.23|55.77|52.97|0
1644294300000|2022-02-08 04:25:00|55.84|53.04|55.91|53.11|56.08|53.28|55.81|53.01|0
1644294600000|2022-02-08 04:30:00|55.86|53.06|55.96|53.16|56.03|53.23|55.86|53.06|0
1644294900000|2022-02-08 04:35:00|55.98|53.18|55.95|53.15|56.1|53.3|55.91|53.11|0
1644295200000|2022-02-08 04:40:00|56|53.2|55.95|53.15|56.2|53.4|55.95|53.15|0
1644295500000|2022-02-08 04:45:00|56|53.2|56.29|53.49|56.31|53.51|55.95|53.15|0
1644295800000|2022-02-08 04:50:00|56.31|53.51|56.05|53.25|56.34|53.54|55.97|53.17|0
1644296100000|2022-02-08 04:55:00|56|53.2|56.24|53.44|56.29|53.49|55.95|53.15|0
1644296400000|2022-02-08 05:00:00|56.19|53.39|55.85|53.05|56.29|53.49|55.76|52.96|0
1644296700000|2022-02-08 05:05:00|55.8|53|56.24|53.44|56.29|53.49|55.76|52.96|0
1644297000000|2022-02-08 05:10:00|56.21|53.41|55.99|53.19|56.24|53.44|55.95|53.15|0
1644297300000|2022-02-08 05:15:00|55.95|53.15|55.61|52.81|55.95|53.15|55.56|52.76|0
1644297600000|2022-02-08 05:20:00|55.54|52.74|55.3|52.5|55.58|52.78|55.22|52.42|0
1644297900000|2022-02-08 05:25:00|55.32|52.52|55.32|52.52|55.46|52.66|54.99|52.19|0
1644298200000|2022-02-08 05:30:00|55.27|52.47|55.13|52.33|55.27|52.47|55.13|52.33|0
1644298500000|2022-02-08 05:35:00|55.1|52.3|54.74|51.94|55.13|52.33|54.74|51.94|0
1644298800000|2022-02-08 05:40:00|54.7|51.9|54.79|51.99|54.79|51.99|54.7|51.9|0
1644299100000|2022-02-08 05:45:00|54.77|51.97|54.79|51.99|54.79|51.99|54.7|51.9|0
1644299400000|2022-02-08 05:50:00|54.77|51.97|54.84|52.04|54.84|52.04|54.74|51.94|0
1644299700000|2022-02-08 05:55:00|54.81|52.01|55.03|52.23|55.26|52.46|54.81|52.01|0
1644300000000|2022-02-08 06:00:00|54.98|52.18|55.41|52.61|55.41|52.61|54.69|51.89|0
1644300300000|2022-02-08 06:05:00|55.31|52.51|55.55|52.75|55.65|52.85|55.31|52.51|0
1644300600000|2022-02-08 06:10:00|55.6|52.8|55.74|52.94|56.13|53.33|55.6|52.8|0
1644300900000|2022-02-08 06:15:00|55.71|52.91|55.74|52.94|55.93|53.13|55.64|52.84|0
1644301200000|2022-02-08 06:20:00|55.69|52.89|55.55|52.75|55.98|53.18|55.4|52.6|0
1644301500000|2022-02-08 06:25:00|55.62|52.82|55.95|53.15|56.12|53.32|55.59|52.79|0
1644301800000|2022-02-08 06:30:00|55.98|53.18|56.17|53.37|56.32|53.52|55.83|53.03|0
1644302100000|2022-02-08 06:35:00|56.14|53.34|56.29|53.49|56.51|53.71|56.14|53.34|0
1644302400000|2022-02-08 06:40:00|56.31|53.51|56.46|53.66|56.51|53.71|56.17|53.37|0
1644302700000|2022-02-08 06:45:00|56.56|53.76|56.17|53.37|56.65|53.85|56.17|53.37|0
1644303000000|2022-02-08 06:50:00|56.14|53.34|55.79|52.99|56.39|53.59|55.72|52.92|0
1644303300000|2022-02-08 06:55:00|55.82|53.02|55.67|52.87|56.01|53.21|55.55|52.75|0
1644303600000|2022-02-08 07:00:00|55.58|52.78|55.33|52.53|55.91|53.11|55.22|52.42|0
1644303900000|2022-02-08 07:05:00|55.29|52.49|55.84|53.04|56.03|53.23|55.26|52.46|0
1644304200000|2022-02-08 07:10:00|55.89|53.09|56.74|53.94|56.76|53.96|55.89|53.09|0
1644304500000|2022-02-08 07:15:00|56.78|53.98|56.61|53.81|56.83|54.03|56.47|53.67|0
1644304800000|2022-02-08 07:20:00|56.64|53.84|56.37|53.57|56.91|54.11|56.15|53.35|0
1644305100000|2022-02-08 07:25:00|56.32|53.52|55.69|52.89|56.32|53.52|55.62|52.82|0
1644305400000|2022-02-08 07:30:00|55.55|52.75|56.04|53.24|56.06|53.26|54.97|52.17|0
1644305700000|2022-02-08 07:35:00|54.64|51.84|55.22|52.42|56.37|53.57|54.45|51.65|0
1644306000000|2022-02-08 07:40:00|55.25|52.45|55.27|52.47|55.37|52.57|54.98|52.18|0
1644306300000|2022-02-08 07:45:00|55.22|52.42|55.01|52.21|55.51|52.71|54.65|51.85|0
1644306600000|2022-02-08 07:50:00|55.08|52.28|55.6|52.8|55.65|52.85|55.08|52.28|0
1644306900000|2022-02-08 07:55:00|55.53|52.73|55.2|52.4|55.65|52.85|55.17|52.37|0
1644307200000|2022-02-08 08:00:00|55.36|52.56|55.89|53.09|56.09|53.29|54.65|51.85|0
1644307500000|2022-02-08 08:05:00|55.55|53.15|55.26|52.86|55.74|53.34|55.14|52.74|0
1644307800000|2022-02-08 08:10:00|55.31|52.91|56.1|53.7|56.1|53.7|55.31|52.91|0
1644308100000|2022-02-08 08:15:00|56.12|53.72|56.21|53.81|56.6|54.2|55.76|53.36|0
1644308400000|2022-02-08 08:20:00|56.26|53.86|57.05|54.65|57.35|54.95|56.26|53.86|0
1644308700000|2022-02-08 08:25:00|57.1|54.7|57.4|55|57.4|55|56.71|54.31|0
1644309000000|2022-02-08 08:30:00|57.42|55.02|57.12|54.72|57.74|55.34|57|54.6|0
1644309300000|2022-02-08 08:35:00|57.1|54.7|57.44|55.04|57.74|55.34|56.81|54.41|0
1644309600000|2022-02-08 08:40:00|57.35|54.95|56.75|54.35|57.71|55.31|56.66|54.26|0
1644309900000|2022-02-08 08:45:00|56.71|54.31|57.99|55.59|57.99|55.59|56.71|54.31|0
1644310200000|2022-02-08 08:50:00|57.89|55.49|57.44|55.04|57.96|55.56|57.22|54.82|0
1644310500000|2022-02-08 08:55:00|57.49|55.09|57.27|54.87|57.69|55.29|57.12|54.72|0
1644310800000|2022-02-08 09:00:00|57.29|54.89|57.93|55.53|57.98|55.58|57.27|54.87|0
1644311100000|2022-02-08 09:05:00|57.91|55.51|58.03|55.63|58.16|55.76|57.49|55.09|0
1644311400000|2022-02-08 09:10:00|57.96|55.56|57.78|55.38|58.13|55.73|57.63|55.23|0
1644311700000|2022-02-08 09:15:00|57.81|55.41|58.35|55.95|58.55|56.15|57.81|55.41|0
1644312000000|2022-02-08 09:20:00|58.33|55.93|58.48|56.08|58.78|56.38|58.23|55.83|0
1644312300000|2022-02-08 09:25:00|58.5|56.1|58.05|55.65|58.7|56.3|58.03|55.63|0
1644312600000|2022-02-08 09:30:00|58.03|55.63|57.93|55.53|58.32|55.92|57.83|55.43|0
1644312900000|2022-02-08 09:35:00|57.88|55.48|56.36|53.96|58.3|55.9|56.24|53.84|0
1644313200000|2022-02-08 09:40:00|56.34|53.94|56.07|53.67|56.56|54.16|55.85|53.45|0
1644313500000|2022-02-08 09:45:00|56.05|53.65|56.24|53.84|56.41|54.01|56|53.6|0
1644313800000|2022-02-08 09:50:00|56.21|53.81|55.92|53.52|57.77|55.37|55.75|53.35|0
1644314100000|2022-02-08 09:55:00|55.97|53.57|55.24|52.84|55.97|53.57|55|52.6|0
1644314400000|2022-02-08 10:00:00|55.27|52.87|54.74|52.34|55.27|52.87|54.5|52.1|0
1644314700000|2022-02-08 10:05:00|54.69|52.29|55.14|52.74|55.17|52.77|54.69|52.29|0
1644315000000|2022-02-08 10:10:00|55.17|52.77|54.73|52.33|55.26|52.86|54.73|52.33|0
1644315300000|2022-02-08 10:15:00|54.78|52.38|54.26|51.86|54.93|52.53|54.07|51.67|0
1644315600000|2022-02-08 10:20:00|54.21|51.81|53.97|51.57|54.45|52.05|53.88|51.48|0
1644315900000|2022-02-08 10:25:00|53.83|51.43|54.47|52.07|54.73|52.33|53.83|51.43|0
1644316200000|2022-02-08 10:30:00|54.49|52.09|54.73|52.33|54.92|52.52|54.4|52|0
1644316500000|2022-02-08 10:35:00|54.71|52.31|54.22|51.82|54.92|52.52|54.08|51.68|0
1644316800000|2022-02-08 10:40:00|55.14|52.74|55.8|53.4|55.9|53.5|55.07|52.67|0
1644317100000|2022-02-08 10:45:00|55.85|53.45|56.04|53.64|56.04|53.64|55.61|53.21|0
1644317400000|2022-02-08 10:50:00|56.09|53.69|55.58|53.18|56.24|53.84|55.53|53.13|0
1644317700000|2022-02-08 10:55:00|55.56|53.16|55.75|53.35|55.84|53.44|55.56|53.16|0
1644318000000|2022-02-08 11:00:00|55.8|53.4|55.38|52.98|55.94|53.54|54.74|52.34|0
1644318300000|2022-02-08 11:05:00|55.41|53.01|55.07|52.67|55.79|53.39|55.07|52.67|0
1644318600000|2022-02-08 11:10:00|55.12|52.72|54.93|52.53|55.17|52.77|54.78|52.38|0
1644318900000|2022-02-08 11:15:00|54.97|52.57|54.69|52.29|55.26|52.86|54.54|52.14|0
1644319200000|2022-02-08 11:20:00|54.73|52.33|54.52|52.12|55.02|52.62|54.35|51.95|0
1644319500000|2022-02-08 11:25:00|54.5|52.1|54.13|51.73|54.5|52.1|53.8|51.4|0
1644319800000|2022-02-08 11:30:00|54.11|51.71|54.32|51.92|54.65|52.25|54.11|51.71|0
1644320100000|2022-02-08 11:35:00|54.27|51.87|53.33|50.93|54.56|52.16|53.28|50.88|0
1644320400000|2022-02-08 11:40:00|53.37|50.97|53.8|51.4|54.29|51.89|53.33|50.93|0
1644320700000|2022-02-08 11:45:00|53.7|51.3|53.14|50.74|53.7|51.3|52.95|50.55|0
1644321000000|2022-02-08 11:50:00|53.19|50.79|52.97|50.57|53.33|50.93|52.64|50.24|0
1644321300000|2022-02-08 11:55:00|52.92|50.52|53.34|50.94|53.34|50.94|52.78|50.38|0
1644321600000|2022-02-08 12:00:00|53.25|50.85|53.57|51.17|54.04|51.64|52.99|50.59|0
1644321900000|2022-02-08 12:05:00|53.62|51.22|54.28|51.88|54.35|51.95|53.48|51.08|0
1644322200000|2022-02-08 12:10:00|54.3|51.9|54.42|52.02|54.56|52.16|54.06|51.66|0
1644322500000|2022-02-08 12:15:00|54.37|51.97|53.85|51.45|54.42|52.02|52.96|50.56|0
1644322800000|2022-02-08 12:20:00|53.83|51.43|53.12|50.72|53.85|51.45|52.87|50.47|0
1644323100000|2022-02-08 12:25:00|53.19|50.79|53.61|51.21|53.66|51.26|52.91|50.51|0
1644323400000|2022-02-08 12:30:00|53.57|51.17|53.82|51.42|53.99|51.59|53.43|51.03|0
1644323700000|2022-02-08 12:35:00|53.8|51.4|54.8|52.4|55.46|53.06|53.61|51.21|0
1644324000000|2022-02-08 12:40:00|54.83|52.43|54.38|51.98|54.83|52.43|54.26|51.86|0
1644324300000|2022-02-08 12:45:00|54.35|51.95|54.64|52.24|54.73|52.33|54.19|51.79|0
1644324600000|2022-02-08 12:50:00|54.68|52.28|54.47|52.07|54.78|52.38|54.12|51.72|0
1644324900000|2022-02-08 12:55:00|54.35|51.95|55.01|52.61|55.16|52.76|54.31|51.91|0
1644325200000|2022-02-08 13:00:00|54.97|52.57|55.25|52.85|55.49|53.09|54.87|52.47|0
1644325500000|2022-02-08 13:05:00|55.2|52.8|55.83|53.43|56.14|53.74|55.16|52.76|0
1644325800000|2022-02-08 13:10:00|55.78|53.38|55.92|53.52|56.02|53.62|55.66|53.26|0
1644326100000|2022-02-08 13:15:00|55.87|53.47|55.97|53.57|56.16|53.76|55.68|53.28|0
1644326400000|2022-02-08 13:20:00|56.02|53.62|55.78|53.38|56.16|53.76|55.68|53.28|0
1644326700000|2022-02-08 13:25:00|55.73|53.33|55.49|53.09|55.87|53.47|55.49|53.09|0
1644327000000|2022-02-08 13:30:00|55.51|53.11|55.39|52.99|55.68|53.28|55.05|52.65|0
1644327300000|2022-02-08 13:35:00|55.44|53.04|55.22|52.82|55.68|53.28|55.15|52.75|0
1644327600000|2022-02-08 13:40:00|55.2|52.8|54.96|52.56|55.24|52.84|54.79|52.39|0
1644327900000|2022-02-08 13:45:00|55.03|52.63|54.77|52.37|55.03|52.63|54.67|52.27|0
1644328200000|2022-02-08 13:50:00|54.81|52.41|55.19|52.79|55.34|52.94|54.46|52.06|0
1644328500000|2022-02-08 13:55:00|55.1|52.7|55.45|53.05|55.72|53.32|55.05|52.65|0
1644328800000|2022-02-08 14:00:00|55.5|53.1|55.62|53.22|55.84|53.44|55.38|52.98|0
1644329100000|2022-02-08 14:05:00|55.6|53.2|55.31|52.91|55.72|53.32|55.24|52.84|0
1644329400000|2022-02-08 14:10:00|55.33|52.93|55.05|52.65|55.67|53.27|55.05|52.65|0
1644329700000|2022-02-08 14:15:00|55|52.6|54.9|52.5|55.05|52.65|54.76|52.36|0
1644330000000|2022-02-08 14:20:00|54.81|52.41|55.28|52.88|55.33|52.93|54.76|52.36|0
1644330300000|2022-02-08 14:25:00|55.33|52.93|55.18|52.78|55.76|53.36|55.04|52.64|0
1644330600000|2022-02-08 14:30:00|55.23|52.83|54.76|52.36|56.73|54.33|54.52|52.12|0
1644330900000|2022-02-08 14:35:00|54.85|52.45|56|53.6|56.58|54.18|54.85|52.45|0
1644331200000|2022-02-08 14:40:00|55.95|53.55|54.34|51.94|56.29|53.89|53.91|51.51|0
1644331500000|2022-02-08 14:45:00|54.62|52.22|54.1|51.7|55.55|53.15|54|51.6|0
1644331800000|2022-02-08 14:50:00|54.19|51.79|54.05|51.65|54.86|52.46|53.21|50.81|0
1644332100000|2022-02-08 14:55:00|54.19|51.79|53.77|51.37|54.66|52.26|53.58|51.18|0
1644332400000|2022-02-08 15:00:00|53.58|51.18|52.14|49.74|53.58|51.18|51.64|49.24|0
1644332700000|2022-02-08 15:05:00|52.05|49.65|53.6|51.2|53.81|51.41|51.86|49.46|0
1644333000000|2022-02-08 15:10:00|53.5|51.1|53.81|51.41|53.95|51.55|52.97|50.57|0
1644333300000|2022-02-08 15:15:00|54.14|51.74|54.56|52.16|55.28|52.88|53.76|51.36|0
1644333600000|2022-02-08 15:20:00|54.52|52.12|54.56|52.16|54.99|52.59|54.23|51.83|0
1644333900000|2022-02-08 15:25:00|54.49|52.09|53.57|51.17|54.85|52.45|53.01|50.61|0
1644334200000|2022-02-08 15:30:00|53.55|51.15|53.48|51.08|54.23|51.83|53.34|50.94|0
1644334500000|2022-02-08 15:35:00|53.52|51.12|54.37|51.97|54.75|52.35|52.73|50.33|0
1644334800000|2022-02-08 15:40:00|54.32|51.92|54.7|52.3|54.7|52.3|53.71|51.31|0
1644335100000|2022-02-08 15:45:00|54.65|52.25|55.25|52.85|57.34|54.94|54.65|52.25|0
1644335400000|2022-02-08 15:50:00|55.33|52.93|55.86|53.46|56.25|53.85|55.09|52.69|0
1644335700000|2022-02-08 15:55:00|55.71|53.31|55.62|53.22|56.1|53.7|55.47|53.07|0
1644336000000|2022-02-08 16:00:00|55.57|53.17|57.08|54.68|57.18|54.78|55.52|53.12|0
1644336300000|2022-02-08 16:05:00|57.13|54.73|57.23|54.83|57.48|55.08|56.49|54.09|0
1644336600000|2022-02-08 16:10:00|57.18|54.78|57.72|55.32|57.77|55.37|56.74|54.34|0
1644336900000|2022-02-08 16:15:00|57.82|55.42|58.07|55.67|58.32|55.92|57.48|55.08|0
1644337200000|2022-02-08 16:20:00|58.22|55.82|57.47|55.07|58.27|55.87|57.08|54.68|0
1644337500000|2022-02-08 16:25:00|57.52|55.12|57.72|55.32|57.87|55.47|57.08|54.68|0
1644337800000|2022-02-08 16:30:00|57.87|55.47|57.84|55.44|59.3|56.9|57.54|55.14|0
1644338100000|2022-02-08 16:35:00|57.79|55.39|58.24|55.84|58.34|55.94|57.39|54.99|0
1644338400000|2022-02-08 16:40:00|58.26|55.86|58.34|55.94|58.54|56.14|57.96|55.56|0
1644338700000|2022-02-08 16:45:00|58.44|56.04|58.34|55.94|58.84|56.44|58.29|55.89|0
1644339000000|2022-02-08 16:50:00|58.39|55.99|58.49|56.09|58.79|56.39|57.98|55.58|0
1644339300000|2022-02-08 16:55:00|58.54|56.14|58.74|56.34|59.05|56.65|58.49|56.09|0
1644339600000|2022-02-08 17:00:00|58.87|56.47|58.69|56.29|59.5|57.1|58.64|56.24|0
1644339900000|2022-02-08 17:05:00|58.74|56.34|58.63|56.23|59.14|56.74|58.08|55.68|0
1644340200000|2022-02-08 17:10:00|58.68|56.28|58.53|56.13|59.08|56.68|58.48|56.08|0
1644340500000|2022-02-08 17:15:00|58.58|56.18|58.8|56.4|59.03|56.63|58.22|55.82|0
1644340800000|2022-02-08 17:20:00|58.78|56.38|59.28|56.88|59.54|57.14|58.63|56.23|0
1644341100000|2022-02-08 17:25:00|59.33|56.93|59.44|57.04|59.54|57.14|59.08|56.68|0
1644341400000|2022-02-08 17:30:00|59.49|57.09|60.62|58.22|60.62|58.22|59.49|57.09|0
1644341700000|2022-02-08 17:35:00|60.57|58.17|61.29|58.89|61.5|59.1|60.41|58.01|0
1644342000000|2022-02-08 17:40:00|61.34|58.94|61.29|58.89|61.82|59.42|61.29|58.89|0
1644342300000|2022-02-08 17:45:00|61.34|58.94|60.82|58.42|61.55|59.15|60.67|58.27|0
1644342600000|2022-02-08 17:50:00|60.87|58.47|60.92|58.52|61.18|58.78|60.77|58.37|0
1644342900000|2022-02-08 17:55:00|60.98|58.58|60.46|58.06|61.03|58.63|60.3|57.9|0
1644343200000|2022-02-08 18:00:00|60.4|58|60.3|57.9|60.51|58.11|59.94|57.54|0
1644343500000|2022-02-08 18:05:00|60.35|57.95|59.96|57.56|60.56|58.16|59.84|57.44|0
1644343800000|2022-02-08 18:10:00|59.99|57.59|60.45|58.05|60.5|58.1|59.63|57.23|0
1644344100000|2022-02-08 18:15:00|60.4|58|59.53|57.13|60.4|58|58.81|56.41|0
1644344400000|2022-02-08 18:20:00|59.58|57.18|59.17|56.77|59.78|57.38|59.12|56.72|0
1644344700000|2022-02-08 18:25:00|59.12|56.72|58.91|56.51|59.17|56.77|58.51|56.11|0
1644345000000|2022-02-08 18:30:00|59.01|56.61|59.7|57.3|59.83|57.43|58.86|56.46|0
1644345300000|2022-02-08 18:35:00|59.73|57.33|59.27|56.87|60.29|57.89|59.01|56.61|0
1644345600000|2022-02-08 18:40:00|59.21|56.81|58.96|56.56|59.42|57.02|58.71|56.31|0
1644345900000|2022-02-08 18:45:00|59.01|56.61|59.42|57.02|59.42|57.02|58.6|56.2|0
1644346200000|2022-02-08 18:50:00|59.37|56.97|59.06|56.66|59.37|56.97|58.58|56.18|0
1644346500000|2022-02-08 18:55:00|59.11|56.71|59.93|57.53|59.98|57.58|59.06|56.66|0
1644346800000|2022-02-08 19:00:00|59.98|57.58|60.21|57.81|60.23|57.83|59.72|57.32|0
1644347100000|2022-02-08 19:05:00|60.44|58.04|60.26|57.86|60.91|58.51|60.26|57.86|0
1644347400000|2022-02-08 19:10:00|60.28|57.88|60.08|57.68|60.28|57.88|59.82|57.42|0
1644347700000|2022-02-08 19:15:00|60.02|57.62|59.26|56.86|60.18|57.78|59|56.6|0
1644348000000|2022-02-08 19:20:00|59.31|56.91|57.64|55.24|59.31|56.91|57.39|54.99|0
1644348300000|2022-02-08 19:25:00|57.74|55.34|57.09|54.69|57.79|55.39|56.85|54.45|0
1644348600000|2022-02-08 19:30:00|57.04|54.64|57.84|55.44|57.89|55.49|56.8|54.4|0
1644348900000|2022-02-08 19:35:00|57.89|55.49|56.06|53.66|58.04|55.64|55.86|53.46|0
1644349200000|2022-02-08 19:40:00|56.11|53.71|56.5|54.1|56.75|54.35|55.91|53.51|0
1644349500000|2022-02-08 19:45:00|56.3|53.9|56.35|53.95|56.74|54.34|55.62|53.22|0
1644349800000|2022-02-08 19:50:00|56.4|54|57.24|54.84|57.24|54.84|56.2|53.8|0
1644350100000|2022-02-08 19:55:00|57.21|54.81|56.57|54.17|57.24|54.84|56.22|53.82|0
1644350400000|2022-02-08 20:00:00|56.45|54.05|56.79|54.39|57.09|54.69|55.44|53.04|0
1644350700000|2022-02-08 20:05:00|56.84|54.44|57.28|54.88|57.43|55.03|56.2|53.8|0
1644351000000|2022-02-08 20:10:00|57.33|54.93|60.68|58.28|60.81|58.41|57.23|54.83|0
1644351300000|2022-02-08 20:15:00|60.66|58.26|61.07|58.67|61.44|59.04|60.35|57.95|0
1644351600000|2022-02-08 20:20:00|60.87|58.47|60.42|58.02|61.18|58.78|60.04|57.64|0
1644351900000|2022-02-08 20:25:00|60.55|58.15|60.09|57.69|60.55|58.15|59.48|57.08|0
1644352200000|2022-02-08 20:30:00|60.27|57.87|61.38|58.98|61.85|59.45|59.88|57.48|0
1644352500000|2022-02-08 20:35:00|61.43|59.03|60.96|58.56|61.43|59.03|60.24|57.84|0
1644352800000|2022-02-08 20:40:00|60.91|58.51|60.86|58.46|62.06|59.66|60.86|58.46|0
1644353100000|2022-02-08 20:45:00|60.81|58.41|61.22|58.82|61.74|59.34|60.14|57.74|0
1644353400000|2022-02-08 20:50:00|61.48|59.08|62.85|60.45|63.12|60.72|60.34|57.94|0
1644353700000|2022-02-08 20:55:00|62.69|60.29|60.29|57.89|64.63|62.23|58.69|56.29|0
1644354000000|2022-02-08 21:00:00|60.5|58.1|61.33|58.93|61.44|59.04|60.19|57.79|0
1644354300000|2022-02-08 21:05:00|61.38|58.98|61.96|59.56|62.28|59.88|61.33|58.93|0
1644354600000|2022-02-08 21:10:00|61.91|59.51|61.17|58.77|62.12|59.72|61.17|58.77|0
1644354900000|2022-02-08 21:15:00|61.32|58.52|61.74|58.94|61.95|59.15|61.29|58.49|0
1644355200000|2022-02-08 21:20:00|61.76|58.96|61.73|58.93|61.89|59.09|61.68|58.88|0
1644355500000|2022-02-08 21:25:00|61.79|58.99|61.79|58.99|61.84|59.04|61.68|58.88|0
1644355800000|2022-02-08 21:30:00|61.73|58.93|61.84|59.04|61.94|59.14|61.68|58.88|0
1644356100000|2022-02-08 21:35:00|61.79|58.99|61.84|59.04|61.89|59.09|61.73|58.93|0
1644356400000|2022-02-08 21:40:00|61.86|59.06|61.68|58.88|61.86|59.06|61.68|58.88|0
1644356700000|2022-02-08 21:45:00|61.7|58.9|61.68|58.88|61.83|59.03|61.68|58.88|0
1644357000000|2022-02-08 21:50:00|61.73|58.93|61.68|58.88|61.73|58.93|61.68|58.88|0
1644357300000|2022-02-08 21:55:00|61.67|58.87|61.79|58.99|61.8|59|61.67|58.87|0
1644357600000|2022-02-08 22:00:00|61.85|59.05|61.77|58.97|61.85|59.05|61.77|58.97|0
1644357900000|2022-02-08 22:05:00|61.75|58.95|61.68|58.88|61.77|58.97|61.68|58.88|0
1644358200000|2022-02-08 22:10:00|61.73|58.93|61.75|58.95|61.75|58.95|61.68|58.88|0
1644358500000|2022-02-08 22:15:00|61.74|58.94|61.65|58.85|61.74|58.94|61.62|58.82|0
1644358800000|2022-02-08 22:20:00|61.64|58.84|61.64|58.84|61.64|58.84|61.64|58.84|0
1644359100000|2022-02-08 22:25:00|61.6|58.8|61.6|58.8|61.65|58.85|61.58|58.78|0
1644359400000|2022-02-08 22:30:00|61.65|58.85|61.61|58.81|61.66|58.86|61.6|58.8|0
1644359700000|2022-02-08 22:35:00|61.57|58.77|61.65|58.85|61.68|58.88|61.57|58.77|0
1644360000000|2022-02-08 22:40:00|61.68|58.88|61.61|58.81|61.7|58.9|61.61|58.81|0
1644360300000|2022-02-08 22:45:00|61.64|58.84|61.61|58.81|61.67|58.87|61.61|58.81|0
1644360600000|2022-02-08 22:50:00|61.62|58.82|61.64|58.84|61.65|58.85|61.6|58.8|0
1644360900000|2022-02-08 22:55:00|61.66|58.86|61.64|58.84|61.66|58.86|61.64|58.84|0
1644361200000|2022-02-08 23:00:00|62.05|59.25|62.13|59.33|62.21|59.41|61.71|58.91|0
1644361500000|2022-02-08 23:05:00|62.18|59.38|62.39|59.59|62.55|59.75|62.18|59.38|0
1644361800000|2022-02-08 23:10:00|62.45|59.65|62.42|59.62|62.61|59.81|62.34|59.54|0
1644362100000|2022-02-08 23:15:00|62.45|59.65|62.39|59.59|62.6|59.8|62.23|59.43|0
1644362400000|2022-02-08 23:20:00|62.44|59.64|63|60.2|63.05|60.25|62.44|59.64|0
1644362700000|2022-02-08 23:25:00|63.08|60.28|63.13|60.33|63.51|60.71|62.87|60.07|0
1644363000000|2022-02-08 23:30:00|63.16|60.36|62.97|60.17|63.19|60.39|62.92|60.12|0
1644363300000|2022-02-08 23:35:00|63.03|60.23|62.7|59.9|63.03|60.23|62.65|59.85|0
1644363600000|2022-02-08 23:40:00|62.73|59.93|63.1|60.3|63.18|60.38|62.73|59.93|0
1644363900000|2022-02-08 23:45:00|63.08|60.28|62.76|59.96|63.18|60.38|62.7|59.9|0
1644364200000|2022-02-08 23:50:00|62.78|59.98|63.26|60.46|63.39|60.59|62.7|59.9|0
1644364500000|2022-02-08 23:55:00|63.23|60.43|63.2|60.4|63.23|60.43|62.99|60.19|0
1644364800000|2022-02-09 00:00:00|63.26|60.46|63.12|60.32|63.34|60.54|62.75|59.95|0
1644365100000|2022-02-09 00:05:00|63.18|60.38|63.34|60.54|63.55|60.75|63.18|60.38|0
1644365400000|2022-02-09 00:10:00|63.39|60.59|63.02|60.22|63.39|60.59|62.91|60.11|0
1644365700000|2022-02-09 00:15:00|62.96|60.16|62.77|59.97|63.02|60.22|62.72|59.92|0
1644366000000|2022-02-09 00:20:00|62.8|60|62.32|59.52|62.91|60.11|62.22|59.42|0
1644366300000|2022-02-09 00:25:00|62.38|59.58|62.16|59.36|62.48|59.68|62.16|59.36|0
1644366600000|2022-02-09 00:30:00|62.11|59.31|62.11|59.31|62.16|59.36|61.79|58.99|0
1644366900000|2022-02-09 00:35:00|62.06|59.26|62.24|59.44|62.24|59.44|62|59.2|0
1644367200000|2022-02-09 00:40:00|62.27|59.47|62.16|59.36|62.27|59.47|62.05|59.25|0
1644367500000|2022-02-09 00:45:00|62.13|59.33|62.48|59.68|62.5|59.7|62.11|59.31|0
1644367800000|2022-02-09 00:50:00|62.42|59.62|62.42|59.62|62.48|59.68|62.21|59.41|0
1644368100000|2022-02-09 00:55:00|62.37|59.57|62.16|59.36|62.45|59.65|62.08|59.28|0
1644368400000|2022-02-09 01:00:00|62.05|59.25|61.94|59.14|62.1|59.3|61.68|58.88|0
1644368700000|2022-02-09 01:05:00|62|59.2|62.36|59.56|62.42|59.62|61.89|59.09|0
1644369000000|2022-02-09 01:10:00|62.42|59.62|62.36|59.56|62.52|59.72|62.36|59.56|0
1644369300000|2022-02-09 01:15:00|62.42|59.62|62.12|59.32|62.52|59.72|62.05|59.25|0
1644369600000|2022-02-09 01:20:00|62.1|59.3|62.1|59.3|62.15|59.35|61.99|59.19|0
1644369900000|2022-02-09 01:25:00|62.15|59.35|62.41|59.61|62.41|59.61|62.15|59.35|0
1644370200000|2022-02-09 01:30:00|62.52|59.72|62.52|59.72|62.89|60.09|62.41|59.61|0
1644370500000|2022-02-09 01:35:00|62.57|59.77|62.78|59.98|62.83|60.03|62.31|59.51|0
1644370800000|2022-02-09 01:40:00|62.81|60.01|63.15|60.35|63.26|60.46|62.73|59.93|0
1644371100000|2022-02-09 01:45:00|63.26|60.46|63.15|60.35|63.26|60.46|62.99|60.19|0
1644371400000|2022-02-09 01:50:00|63.12|60.32|62.57|59.77|63.15|60.35|62.57|59.77|0
1644371700000|2022-02-09 01:55:00|62.59|59.79|62.46|59.66|62.72|59.92|62.46|59.66|0
1644372000000|2022-02-09 02:00:00|62.51|59.71|62.78|59.98|62.94|60.14|62.46|59.66|0
1644372300000|2022-02-09 02:05:00|62.8|60|62.56|59.76|62.83|60.03|62.4|59.6|0
1644372600000|2022-02-09 02:10:00|62.61|59.81|62.53|59.73|62.61|59.81|62.45|59.65|0
1644372900000|2022-02-09 02:15:00|62.51|59.71|62.53|59.73|62.61|59.81|62.51|59.71|0
1644373200000|2022-02-09 02:20:00|62.56|59.76|62.61|59.81|62.61|59.81|62.51|59.71|0
1644373500000|2022-02-09 02:25:00|62.56|59.76|62.4|59.6|62.61|59.81|62.4|59.6|0
1644373800000|2022-02-09 02:30:00|62.29|59.49|62.24|59.44|62.4|59.6|62.08|59.28|0
1644374100000|2022-02-09 02:35:00|62.19|59.39|62.08|59.28|62.19|59.39|62.03|59.23|0
1644374400000|2022-02-09 02:40:00|62.13|59.33|62.18|59.38|62.24|59.44|62.08|59.28|0
1644374700000|2022-02-09 02:45:00|62.24|59.44|62.18|59.38|62.34|59.54|62.13|59.33|0
1644375000000|2022-02-09 02:50:00|62.15|59.35|62.34|59.54|62.34|59.54|62.13|59.33|0
1644375300000|2022-02-09 02:55:00|62.31|59.51|62.44|59.64|62.44|59.64|62.29|59.49|0
1644375600000|2022-02-09 03:00:00|62.47|59.67|62.6|59.8|62.6|59.8|62.44|59.64|0
1644375900000|2022-02-09 03:05:00|62.55|59.75|62.92|60.12|62.97|60.17|62.55|59.75|0
1644376200000|2022-02-09 03:10:00|62.94|60.14|62.86|60.06|63.05|60.25|62.86|60.06|0
1644376500000|2022-02-09 03:15:00|62.84|60.04|63.02|60.22|63.02|60.22|62.78|59.98|0
1644376800000|2022-02-09 03:20:00|63.08|60.28|62.97|60.17|63.13|60.33|62.92|60.12|0
1644377100000|2022-02-09 03:25:00|62.92|60.12|63.02|60.22|63.07|60.27|62.89|60.09|0
1644377400000|2022-02-09 03:30:00|63.07|60.27|64.15|61.35|64.15|61.35|63.02|60.22|0
1644377700000|2022-02-09 03:35:00|64.09|61.29|63.93|61.13|64.15|61.35|63.88|61.08|0
1644378000000|2022-02-09 03:40:00|63.96|61.16|63.87|61.07|64.04|61.24|63.87|61.07|0
1644378300000|2022-02-09 03:45:00|63.85|61.05|63.98|61.18|64.09|61.29|63.82|61.02|0
1644378600000|2022-02-09 03:50:00|63.93|61.13|64.09|61.29|64.09|61.29|63.9|61.1|0
1644378900000|2022-02-09 03:55:00|64.03|61.23|63.92|61.12|64.03|61.23|63.87|61.07|0
1644379200000|2022-02-09 04:00:00|63.87|61.07|64.08|61.28|64.09|61.29|63.87|61.07|0
1644379500000|2022-02-09 04:05:00|64.11|61.31|64.86|62.06|65.65|62.85|63.83|61.03|0
1644379800000|2022-02-09 04:10:00|64.64|61.84|64.29|61.49|64.64|61.84|64.15|61.35|0
1644380100000|2022-02-09 04:15:00|64.31|61.51|64.42|61.62|64.59|61.79|64.31|61.51|0
1644380400000|2022-02-09 04:20:00|64.48|61.68|64.69|61.89|64.69|61.89|64.39|61.59|0
1644380700000|2022-02-09 04:25:00|64.64|61.84|64.31|61.51|64.64|61.84|64.31|61.51|0
1644381000000|2022-02-09 04:30:00|64.28|61.48|64.15|61.35|64.31|61.51|64.15|61.35|0
1644381300000|2022-02-09 04:35:00|64.09|61.29|64.25|61.45|64.25|61.45|63.98|61.18|0
1644381600000|2022-02-09 04:40:00|64.2|61.4|64.36|61.56|64.42|61.62|64.2|61.4|0
1644381900000|2022-02-09 04:45:00|64.33|61.53|64.47|61.67|64.58|61.78|64.31|61.51|0
1644382200000|2022-02-09 04:50:00|64.49|61.69|64.74|61.94|64.74|61.94|64.47|61.67|0
1644382500000|2022-02-09 04:55:00|64.79|61.99|65.01|62.21|65.07|62.27|64.74|61.94|0
1644382800000|2022-02-09 05:00:00|65.07|62.27|65.01|62.21|65.07|62.27|64.79|61.99|0
1644383100000|2022-02-09 05:05:00|65.04|62.24|65.34|62.54|65.36|62.56|65.04|62.24|0
1644383400000|2022-02-09 05:10:00|65.28|62.48|64.9|62.1|65.34|62.54|64.9|62.1|0
1644383700000|2022-02-09 05:15:00|64.95|62.15|64.95|62.15|65.06|62.26|64.87|62.07|0
1644384000000|2022-02-09 05:20:00|64.9|62.1|64.84|62.04|65.01|62.21|64.84|62.04|0
1644384300000|2022-02-09 05:25:00|64.9|62.1|65|62.2|65.06|62.26|64.84|62.04|0
1644384600000|2022-02-09 05:30:00|64.95|62.15|64.76|61.96|65|62.2|64.73|61.93|0
1644384900000|2022-02-09 05:35:00|64.78|61.98|64.67|61.87|64.84|62.04|64.62|61.82|0
1644385200000|2022-02-09 05:40:00|64.62|61.82|65.05|62.25|65.05|62.25|64.62|61.82|0
1644385500000|2022-02-09 05:45:00|65.11|62.31|64.81|62.01|65.22|62.42|64.75|61.95|0
1644385800000|2022-02-09 05:50:00|64.78|61.98|64.53|61.73|64.94|62.14|64.45|61.65|0
1644386100000|2022-02-09 05:55:00|64.56|61.76|64.34|61.54|64.72|61.92|64.34|61.54|0
1644386400000|2022-02-09 06:00:00|64.37|61.57|64.56|61.76|64.61|61.81|64.37|61.57|0
1644386700000|2022-02-09 06:05:00|64.61|61.81|64.39|61.59|64.61|61.81|64.39|61.59|0
1644387000000|2022-02-09 06:10:00|64.37|61.57|64.23|61.43|64.45|61.65|63.96|61.16|0
1644387300000|2022-02-09 06:15:00|64.2|61.4|64.18|61.38|64.42|61.62|64.12|61.32|0
1644387600000|2022-02-09 06:20:00|64.2|61.4|64.17|61.37|64.28|61.48|64.04|61.24|0
1644387900000|2022-02-09 06:25:00|64.23|61.43|64.28|61.48|64.39|61.59|64.12|61.32|0
1644388200000|2022-02-09 06:30:00|64.23|61.43|64.55|61.75|64.55|61.75|64.23|61.43|0
1644388500000|2022-02-09 06:35:00|64.52|61.72|64.66|61.86|64.82|62.02|64.5|61.7|0
1644388800000|2022-02-09 06:40:00|64.71|61.91|64.49|61.69|64.71|61.91|64.41|61.61|0
1644389100000|2022-02-09 06:45:00|64.47|61.67|64.01|61.21|64.49|61.69|64.01|61.21|0
1644389400000|2022-02-09 06:50:00|64.03|61.23|64.19|61.39|64.19|61.39|63.87|61.07|0
1644389700000|2022-02-09 06:55:00|64.22|61.42|63.9|61.1|64.25|61.45|63.87|61.07|0
1644390000000|2022-02-09 07:00:00|63.84|61.04|63.95|61.15|64.41|61.61|63.84|61.04|0
1644390300000|2022-02-09 07:05:00|63.89|61.09|63.95|61.15|64|61.2|63.7|60.9|0
1644390600000|2022-02-09 07:10:00|64|61.2|63.76|60.96|64.13|61.33|63.68|60.88|0
1644390900000|2022-02-09 07:15:00|63.78|60.98|63.16|60.36|63.86|61.06|63.16|60.36|0
1644391200000|2022-02-09 07:20:00|63.03|60.23|63.92|61.12|64.02|61.22|63.03|60.23|0
1644391500000|2022-02-09 07:25:00|63.89|61.09|63.86|61.06|64.13|61.33|63.33|60.53|0
1644391800000|2022-02-09 07:30:00|63.81|61.01|64.08|61.28|64.08|61.28|63.48|60.68|0
1644392100000|2022-02-09 07:35:00|64.05|61.25|63.11|60.31|64.08|61.28|62.95|60.15|0
1644392400000|2022-02-09 07:40:00|63.06|60.26|63.11|60.31|63.22|60.42|62.58|59.78|0
1644392700000|2022-02-09 07:45:00|63.16|60.36|63.11|60.31|63.37|60.57|62.84|60.04|0
1644393000000|2022-02-09 07:50:00|63|60.2|63.27|60.47|63.27|60.47|62.84|60.04|0
1644393300000|2022-02-09 07:55:00|63.21|60.41|63.42|60.62|63.43|60.63|63.16|60.36|0
1644393600000|2022-02-09 08:00:00|63.37|60.57|63.32|60.52|63.85|61.05|63.21|60.41|0
1644393900000|2022-02-09 08:05:00|63.17|60.77|63.06|60.66|63.49|61.09|62.64|60.24|0
1644394200000|2022-02-09 08:10:00|63.19|60.79|63.44|61.04|63.65|61.25|62.87|60.47|0
1644394500000|2022-02-09 08:15:00|63.57|61.17|63.76|61.36|64.03|61.63|63.43|61.03|0
1644394800000|2022-02-09 08:20:00|63.81|61.41|63.78|61.38|64.13|61.73|63.54|61.14|0
1644395100000|2022-02-09 08:25:00|63.67|61.27|63.49|61.09|64.02|61.62|62.98|60.58|0
1644395400000|2022-02-09 08:30:00|63.4|61|63.86|61.46|63.91|61.51|62.84|60.44|0
1644395700000|2022-02-09 08:35:00|63.89|61.49|64.46|62.06|64.46|62.06|63.81|61.41|0
1644396000000|2022-02-09 08:40:00|64.4|62|65|62.6|65.13|62.73|64.4|62|0
1644396300000|2022-02-09 08:45:00|65.11|62.71|65.34|62.94|67.07|64.67|64.96|62.56|0
1644396600000|2022-02-09 08:50:00|65.54|63.14|65.7|63.3|65.98|63.58|65.2|62.8|0
1644396900000|2022-02-09 08:55:00|65.67|63.27|65.12|62.72|65.81|63.41|65.09|62.69|0
1644397200000|2022-02-09 09:00:00|65.09|62.69|65.04|62.64|65.48|63.08|64.84|62.44|0
1644397500000|2022-02-09 09:05:00|64.98|62.58|65.86|63.46|65.92|63.52|64.98|62.58|0
1644397800000|2022-02-09 09:10:00|65.97|63.57|65.94|63.54|66.14|63.74|65.7|63.3|0
1644398100000|2022-02-09 09:15:00|65.97|63.57|65.97|63.57|65.97|63.57|65.42|63.02|0
1644398400000|2022-02-09 09:20:00|66|63.6|65.69|63.29|66.05|63.65|65.58|63.18|0
1644398700000|2022-02-09 09:25:00|65.75|63.35|65.42|63.02|65.75|63.35|65.25|62.85|0
1644399000000|2022-02-09 09:30:00|65.36|62.96|65.75|63.35|65.86|63.46|65.25|62.85|0
1644399300000|2022-02-09 09:35:00|65.8|63.4|65.63|63.23|65.91|63.51|65.47|63.07|0
1644399600000|2022-02-09 09:40:00|65.58|63.18|65.58|63.18|65.97|63.57|65.52|63.12|0
1644399900000|2022-02-09 09:45:00|65.6|63.2|65.44|63.04|65.63|63.23|65.36|62.96|0
1644400200000|2022-02-09 09:50:00|65.47|63.07|65.13|62.73|65.47|63.07|65.08|62.68|0
1644400500000|2022-02-09 09:55:00|65.08|62.68|65.05|62.65|65.38|62.98|65.02|62.62|0
1644400800000|2022-02-09 10:00:00|65.02|62.62|65.27|62.87|65.41|63.01|64.8|62.4|0
1644401100000|2022-02-09 10:05:00|65.3|62.9|65.68|63.28|65.85|63.45|65.21|62.81|0
1644401400000|2022-02-09 10:10:00|65.65|63.25|66.4|64|66.46|64.06|65.49|63.09|0
1644401700000|2022-02-09 10:15:00|66.35|63.95|66.43|64.03|66.51|64.11|66.07|63.67|0
1644402000000|2022-02-09 10:20:00|66.4|64|66.32|63.92|66.57|64.17|66.32|63.92|0
1644402300000|2022-02-09 10:25:00|66.35|63.95|66.12|63.72|66.35|63.95|66.01|63.61|0
1644402600000|2022-02-09 10:30:00|66.18|63.78|66.06|63.66|66.51|64.11|65.87|63.47|0
1644402900000|2022-02-09 10:35:00|66.04|63.64|65.76|63.36|66.18|63.78|65.67|63.27|0
1644403200000|2022-02-09 10:40:00|65.79|63.39|66.17|63.77|66.29|63.89|65.79|63.39|0
1644403500000|2022-02-09 10:45:00|66.12|63.72|65.95|63.55|66.28|63.88|65.95|63.55|0
1644403800000|2022-02-09 10:50:00|65.84|63.44|66.25|63.85|66.34|63.94|65.84|63.44|0
1644404100000|2022-02-09 10:55:00|66.23|63.83|66.06|63.66|66.34|63.94|65.95|63.55|0
1644404400000|2022-02-09 11:00:00|66.17|63.77|65.67|63.27|66.17|63.77|65.67|63.27|0
1644404700000|2022-02-09 11:05:00|65.72|63.32|65.72|63.32|65.78|63.38|65.28|62.88|0
1644405000000|2022-02-09 11:10:00|65.67|63.27|65.61|63.21|65.89|63.49|65.58|63.18|0
1644405300000|2022-02-09 11:15:00|65.58|63.18|66|63.6|66.17|63.77|65.56|63.16|0
1644405600000|2022-02-09 11:20:00|66.05|63.65|65.77|63.37|66.05|63.65|65.75|63.35|0
1644405900000|2022-02-09 11:25:00|65.72|63.32|65.77|63.37|65.83|63.43|65.72|63.32|0
1644406200000|2022-02-09 11:30:00|65.8|63.4|65.99|63.59|66.11|63.71|65.61|63.21|0
1644406500000|2022-02-09 11:35:00|65.91|63.51|65.94|63.54|65.96|63.56|65.83|63.43|0
1644406800000|2022-02-09 11:40:00|65.99|63.59|66.33|63.93|66.33|63.93|65.83|63.43|0
1644407100000|2022-02-09 11:45:00|66.3|63.9|66.16|63.76|66.33|63.93|66.1|63.7|0
1644407400000|2022-02-09 11:50:00|66.21|63.81|66.55|64.15|66.55|64.15|66.1|63.7|0
1644407700000|2022-02-09 11:55:00|66.49|64.09|66.66|64.26|66.94|64.54|66.38|63.98|0
1644408000000|2022-02-09 12:00:00|66.71|64.31|67.1|64.7|67.33|64.93|66.49|64.09|0
1644408300000|2022-02-09 12:05:00|67.13|64.73|67.44|65.04|67.44|65.04|66.99|64.59|0
1644408600000|2022-02-09 12:10:00|67.5|65.1|67.61|65.21|67.95|65.55|67.5|65.1|0
1644408900000|2022-02-09 12:15:00|67.55|65.15|67.38|64.98|67.67|65.27|67.27|64.87|0
1644409200000|2022-02-09 12:20:00|67.35|64.95|67.32|64.92|67.49|65.09|67.16|64.76|0
1644409500000|2022-02-09 12:25:00|67.27|64.87|67.27|64.87|67.55|65.15|67.21|64.81|0
1644409800000|2022-02-09 12:30:00|67.38|64.98|67.1|64.7|67.38|64.98|67.1|64.7|0
1644410100000|2022-02-09 12:35:00|67.15|64.75|66.81|64.41|67.27|64.87|66.65|64.25|0
1644410400000|2022-02-09 12:40:00|66.79|64.39|67.21|64.81|67.21|64.81|66.79|64.39|0
1644410700000|2022-02-09 12:45:00|67.15|64.75|67.43|65.03|67.54|65.14|67.09|64.69|0
1644411000000|2022-02-09 12:50:00|67.37|64.97|67.49|65.09|67.6|65.2|67.26|64.86|0
1644411300000|2022-02-09 12:55:00|67.43|65.03|67.6|65.2|68|65.6|67.43|65.03|0
1644411600000|2022-02-09 13:00:00|67.65|65.25|67.48|65.08|67.82|65.42|67.2|64.8|0
1644411900000|2022-02-09 13:05:00|67.43|65.03|67.82|65.42|67.88|65.48|67.43|65.03|0
1644412200000|2022-02-09 13:10:00|67.77|65.37|68.5|66.1|68.68|66.28|67.77|65.37|0
1644412500000|2022-02-09 13:15:00|68.45|66.05|68.45|66.05|68.73|66.33|68.3|65.9|0
1644412800000|2022-02-09 13:20:00|68.39|65.99|68.33|65.93|68.73|66.33|68.16|65.76|0
1644413100000|2022-02-09 13:25:00|68.27|65.87|67.28|64.88|69.47|67.07|67.17|64.77|0
1644413400000|2022-02-09 13:30:00|67.17|64.77|67.17|64.77|67.22|64.82|66.83|64.43|0
1644413700000|2022-02-09 13:35:00|67.14|64.74|66.77|64.37|67.22|64.82|66.77|64.37|0
1644414000000|2022-02-09 13:40:00|66.71|64.31|67.19|64.79|67.33|64.93|66.66|64.26|0
1644414300000|2022-02-09 13:45:00|67.22|64.82|67.16|64.76|67.39|64.99|66.99|64.59|0
1644414600000|2022-02-09 13:50:00|67.19|64.79|67.22|64.82|67.33|64.93|67.13|64.73|0
1644414900000|2022-02-09 13:55:00|67.19|64.79|66.88|64.48|67.33|64.93|66.82|64.42|0
1644415200000|2022-02-09 14:00:00|66.93|64.53|66.93|64.53|67.33|64.93|66.82|64.42|0
1644415500000|2022-02-09 14:05:00|66.99|64.59|67.38|64.98|67.55|65.15|66.88|64.48|0
1644415800000|2022-02-09 14:10:00|67.33|64.93|67.13|64.73|67.61|65.21|67.1|64.7|0
1644416100000|2022-02-09 14:15:00|67.1|64.7|67.21|64.81|67.38|64.98|66.99|64.59|0
1644416400000|2022-02-09 14:20:00|67.24|64.84|67.32|64.92|67.49|65.09|67.04|64.64|0
1644416700000|2022-02-09 14:25:00|67.38|64.98|67.61|65.21|67.72|65.32|67.15|64.75|0
1644417000000|2022-02-09 14:30:00|67.66|65.26|67.11|64.71|69.09|66.69|67.11|64.71|0
1644417300000|2022-02-09 14:35:00|66.97|64.57|67.96|65.56|68.42|66.02|66.71|64.31|0
1644417600000|2022-02-09 14:40:00|67.85|65.45|69|66.6|69.16|66.76|67.66|65.26|0
1644417900000|2022-02-09 14:45:00|69.24|66.84|68.83|66.43|69.64|67.24|68.25|65.85|0
1644418200000|2022-02-09 14:50:00|68.77|66.37|67.97|65.57|68.89|66.49|67.45|65.05|0
1644418500000|2022-02-09 14:55:00|67.91|65.51|68.08|65.68|68.6|66.2|67.28|64.88|0
1644418800000|2022-02-09 15:00:00|67.51|65.11|68.71|66.31|69.06|66.66|67.51|65.11|0
1644419100000|2022-02-09 15:05:00|68.65|66.25|69.17|66.77|69.69|67.29|68.08|65.68|0
1644419400000|2022-02-09 15:10:00|69.34|66.94|68.19|65.79|69.58|67.18|67.62|65.22|0
1644419700000|2022-02-09 15:15:00|68.36|65.96|67.22|64.82|68.88|66.48|67.22|64.82|0
1644420000000|2022-02-09 15:20:00|67.28|64.88|67.45|65.05|68.3|65.9|66.99|64.59|0
1644420300000|2022-02-09 15:25:00|67.62|65.22|68.65|66.25|69.34|66.94|67.5|65.1|0
1644420600000|2022-02-09 15:30:00|68.79|66.39|70.21|67.81|70.39|67.99|68.53|66.13|0
1644420900000|2022-02-09 15:35:00|70.27|67.87|69.57|67.17|70.33|67.93|69.51|67.11|0
1644421200000|2022-02-09 15:40:00|69.63|67.23|69.16|66.76|70.15|67.75|68.99|66.59|0
1644421500000|2022-02-09 15:45:00|69.26|66.86|69.55|67.15|69.75|67.35|68.85|66.45|0
1644421800000|2022-02-09 15:50:00|69.49|67.09|69.6|67.2|70.07|67.67|69.2|66.8|0
1644422100000|2022-02-09 15:55:00|69.66|67.26|70.95|68.55|70.95|68.55|69.6|67.2|0
1644422400000|2022-02-09 16:00:00|71.07|68.67|71.07|68.67|71.42|69.02|70.42|68.02|0
1644422700000|2022-02-09 16:05:00|71.03|68.63|69.71|67.31|71.03|68.63|69.48|67.08|0
1644423000000|2022-02-09 16:10:00|69.77|67.37|68.9|66.5|70.24|67.84|68.5|66.1|0
1644423300000|2022-02-09 16:15:00|68.84|66.44|69.54|67.14|69.83|67.43|68.67|66.27|0
1644423600000|2022-02-09 16:20:00|69.6|67.2|69.89|67.49|70.18|67.78|69.42|67.02|0
1644423900000|2022-02-09 16:25:00|69.94|67.54|69.48|67.08|70.18|67.78|69.48|67.08|0
1644424200000|2022-02-09 16:30:00|69.56|67.16|69.77|67.37|69.83|67.43|68.96|66.56|0
1644424500000|2022-02-09 16:35:00|69.71|67.31|69.82|67.42|70.18|67.78|69.13|66.73|0
1644424800000|2022-02-09 16:40:00|69.77|67.37|69.18|66.78|70.12|67.72|68.95|66.55|0
1644425100000|2022-02-09 16:45:00|69.07|66.67|69.7|67.3|69.82|67.42|69.07|66.67|0
1644425400000|2022-02-09 16:50:00|69.65|67.25|68.26|65.86|70.11|67.71|68.2|65.8|0
1644425700000|2022-02-09 16:55:00|68.2|65.8|68.77|66.37|69.12|66.72|68.09|65.69|0
1644426000000|2022-02-09 17:00:00|68.72|66.32|68.89|66.49|69.35|66.95|68.31|65.91|0
1644426300000|2022-02-09 17:05:00|68.83|66.43|68.48|66.08|68.89|66.49|67.97|65.57|0
1644426600000|2022-02-09 17:10:00|68.54|66.14|68.71|66.31|68.71|66.31|67.68|65.28|0
1644426900000|2022-02-09 17:15:00|68.77|66.37|69.17|66.77|69.23|66.83|68.48|66.08|0
1644427200000|2022-02-09 17:20:00|69.12|66.72|69.23|66.83|69.52|67.12|68.77|66.37|0
1644427500000|2022-02-09 17:25:00|69.35|66.95|69.69|67.29|69.75|67.35|69.35|66.95|0
1644427800000|2022-02-09 17:30:00|69.46|67.06|68.82|66.42|69.81|67.41|68.59|66.19|0
1644428100000|2022-02-09 17:35:00|68.88|66.48|69.92|67.52|70.04|67.64|68.77|66.37|0
1644428400000|2022-02-09 17:40:00|70.04|67.64|70.22|67.82|70.39|67.99|69.81|67.41|0
1644428700000|2022-02-09 17:45:00|70.27|67.87|70.27|67.87|70.33|67.93|69.86|67.46|0
1644429000000|2022-02-09 17:50:00|70.16|67.76|69.98|67.58|70.21|67.81|69.69|67.29|0
1644429300000|2022-02-09 17:55:00|70.15|67.75|70.56|68.16|70.62|68.22|69.86|67.46|0
1644429600000|2022-02-09 18:00:00|70.51|68.11|70.33|67.93|70.92|68.52|70.21|67.81|0
1644429900000|2022-02-09 18:05:00|70.27|67.87|70.03|67.63|70.47|68.07|69.74|67.34|0
1644430200000|2022-02-09 18:10:00|70.09|67.69|69.39|66.99|70.33|67.93|69.28|66.88|0
1644430500000|2022-02-09 18:15:00|69.45|67.05|69.91|67.51|70.09|67.69|69.28|66.88|0
1644430800000|2022-02-09 18:20:00|69.97|67.57|69.85|67.45|70.32|67.92|69.8|67.4|0
1644431100000|2022-02-09 18:25:00|69.91|67.51|70.32|67.92|70.38|67.98|69.8|67.4|0
1644431400000|2022-02-09 18:30:00|70.26|67.86|70.5|68.1|70.73|68.33|70.15|67.75|0
1644431700000|2022-02-09 18:35:00|70.44|68.04|69.91|67.51|70.44|68.04|69.85|67.45|0
1644432000000|2022-02-09 18:40:00|69.88|67.48|70.61|68.21|70.79|68.39|69.79|67.39|0
1644432300000|2022-02-09 18:45:00|70.67|68.27|70.49|68.09|70.79|68.39|70.43|68.03|0
1644432600000|2022-02-09 18:50:00|70.43|68.03|70.61|68.21|70.73|68.33|70.32|67.92|0
1644432900000|2022-02-09 18:55:00|70.55|68.15|70.72|68.32|70.78|68.38|70.31|67.91|0
1644433200000|2022-02-09 19:00:00|70.78|68.38|71.14|68.74|71.43|69.03|70.78|68.38|0
1644433500000|2022-02-09 19:05:00|71.2|68.8|72.03|69.63|72.03|69.63|71.08|68.68|0
1644433800000|2022-02-09 19:10:00|71.91|69.51|72.02|69.62|72.26|69.86|71.67|69.27|0
1644434100000|2022-02-09 19:15:00|72.08|69.68|72.02|69.62|72.32|69.92|71.79|69.39|0
1644434400000|2022-02-09 19:20:00|71.96|69.56|71.9|69.5|72.08|69.68|71.66|69.26|0
1644434700000|2022-02-09 19:25:00|71.96|69.56|72.17|69.77|72.32|69.92|71.9|69.5|0
1644435000000|2022-02-09 19:30:00|72.2|69.8|72.26|69.86|72.32|69.92|71.84|69.44|0
1644435300000|2022-02-09 19:35:00|72.32|69.92|72.59|70.19|72.74|70.34|72.08|69.68|0
1644435600000|2022-02-09 19:40:00|72.56|70.16|72.38|69.98|72.62|70.22|72.14|69.74|0
1644435900000|2022-02-09 19:45:00|72.44|70.04|71.72|69.32|72.5|70.1|71.66|69.26|0
1644436200000|2022-02-09 19:50:00|71.78|69.38|71.6|69.2|72.07|69.67|71.3|68.9|0
1644436500000|2022-02-09 19:55:00|71.54|69.14|70.53|68.13|71.66|69.26|70.42|68.02|0
1644436800000|2022-02-09 20:00:00|70.47|68.07|70.41|68.01|70.65|68.25|69.36|66.96|0
1644437100000|2022-02-09 20:05:00|70.38|67.98|69.07|66.67|70.38|67.98|69.07|66.67|0
1644437400000|2022-02-09 20:10:00|69.42|67.02|69.19|66.79|70|67.6|69.19|66.79|0
1644437700000|2022-02-09 20:15:00|69.13|66.73|69.53|67.13|69.53|67.13|68.49|66.09|0
1644438000000|2022-02-09 20:20:00|69.59|67.19|70.12|67.72|70.23|67.83|69.42|67.02|0
1644438300000|2022-02-09 20:25:00|70.06|67.66|71.35|68.95|71.35|68.95|69.36|66.96|0
1644438600000|2022-02-09 20:30:00|71.14|68.74|72.3|69.9|72.36|69.96|71.14|68.74|0
1644438900000|2022-02-09 20:35:00|72.36|69.96|72.18|69.78|73.02|70.62|72.06|69.66|0
1644439200000|2022-02-09 20:40:00|72.24|69.84|70.99|68.59|72.24|69.84|69.99|67.59|0
1644439500000|2022-02-09 20:45:00|71.11|68.71|71.88|69.48|72.06|69.66|70.49|68.09|0
1644439800000|2022-02-09 20:50:00|72|69.6|71.55|69.15|73.19|70.79|71.23|68.83|0
1644440100000|2022-02-09 20:55:00|71.43|69.03|71.9|69.5|71.96|69.56|70.54|68.14|0
1644440400000|2022-02-09 21:00:00|71.79|69.39|71.25|68.85|71.79|69.39|71.01|68.61|0
1644440700000|2022-02-09 21:05:00|71.19|68.79|71.84|69.44|71.96|69.56|71.19|68.79|0
1644441000000|2022-02-09 21:10:00|71.78|69.38|72.2|69.8|72.32|69.92|71.72|69.32|0
1644441300000|2022-02-09 21:15:00|72.34|69.54|72.49|69.69|72.52|69.72|72.28|69.48|0
1644441600000|2022-02-09 21:20:00|72.52|69.72|73.36|70.56|73.36|70.56|72.46|69.66|0
1644441900000|2022-02-09 21:25:00|73.48|70.68|73.42|70.62|73.54|70.74|73.24|70.44|0
1644442200000|2022-02-09 21:30:00|73.36|70.56|73.18|70.38|73.36|70.56|73.12|70.32|0
1644442500000|2022-02-09 21:35:00|73.24|70.44|73.05|70.25|73.24|70.44|72.99|70.19|0
1644442800000|2022-02-09 21:40:00|72.99|70.19|72.99|70.19|73.17|70.37|72.99|70.19|0
1644443100000|2022-02-09 21:45:00|72.87|70.07|72.57|69.77|72.87|70.07|72.48|69.68|0
1644443400000|2022-02-09 21:50:00|72.45|69.65|72.63|69.83|72.87|70.07|72.45|69.65|0
1644443700000|2022-02-09 21:55:00|72.57|69.77|72.72|69.92|72.78|69.98|72.54|69.74|0
1644444000000|2022-02-09 22:00:00|72.73|69.93|72.71|69.91|72.75|69.95|72.67|69.87|0
1644444300000|2022-02-09 22:05:00|72.73|69.93|72.64|69.84|72.73|69.93|72.64|69.84|0
1644444600000|2022-02-09 22:10:00|72.71|69.91|72.72|69.92|72.73|69.93|72.67|69.87|0
1644444900000|2022-02-09 22:15:00|72.73|69.93|72.63|69.83|72.73|69.93|72.63|69.83|0
1644445200000|2022-02-09 22:20:00|72.62|69.82|72.62|69.82|72.62|69.82|72.6|69.8|0
1644445500000|2022-02-09 22:25:00|72.63|69.83|72.57|69.77|72.63|69.83|72.54|69.74|0
1644445800000|2022-02-09 22:30:00|72.58|69.78|72.61|69.81|72.61|69.81|72.58|69.78|0
1644446100000|2022-02-09 22:35:00|72.62|69.82|72.62|69.82|72.64|69.84|72.62|69.82|0
1644446400000|2022-02-09 22:40:00|72.63|69.83|72.67|69.87|72.67|69.87|72.62|69.82|0
1644446700000|2022-02-09 22:45:00|72.66|69.86|72.66|69.86|72.67|69.87|72.65|69.85|0
1644447000000|2022-02-09 22:50:00|72.65|69.85|72.69|69.89|72.7|69.9|72.65|69.85|0
1644447300000|2022-02-09 22:55:00|72.7|69.9|72.8|70|72.8|70|72.66|69.86|0
1644447600000|2022-02-09 23:00:00|73.12|70.32|72.76|69.96|73.12|70.32|72.43|69.63|0
1644447900000|2022-02-09 23:05:00|72.73|69.93|72.67|69.87|72.85|70.05|72.58|69.78|0
1644448200000|2022-02-09 23:10:00|72.76|69.96|72.61|69.81|72.85|70.05|72.58|69.78|0
1644448500000|2022-02-09 23:15:00|72.58|69.78|72.28|69.48|72.79|69.99|72.13|69.33|0
1644448800000|2022-02-09 23:20:00|72.25|69.45|72.31|69.51|72.31|69.51|72.01|69.21|0
1644449100000|2022-02-09 23:25:00|72.37|69.57|72.3|69.5|72.61|69.81|72.27|69.47|0
1644449400000|2022-02-09 23:30:00|72.36|69.56|71.94|69.14|72.36|69.56|71.83|69.03|0
1644449700000|2022-02-09 23:35:00|71.89|69.09|72.24|69.44|72.36|69.56|71.85|69.05|0
1644450000000|2022-02-09 23:40:00|72.36|69.56|71.64|68.84|72.36|69.56|71.61|68.81|0
1644450300000|2022-02-09 23:45:00|71.59|68.79|71.97|69.17|71.97|69.17|71.59|68.79|0
1644450600000|2022-02-09 23:50:00|71.94|69.14|71.7|68.9|71.94|69.14|71.46|68.66|0
1644450900000|2022-02-09 23:55:00|71.64|68.84|72.12|69.32|72.18|69.38|71.58|68.78|0
1644451200000|2022-02-10 00:00:00|72.18|69.38|72.09|69.29|72.3|69.5|71.7|68.9|0
1644451500000|2022-02-10 00:05:00|72.12|69.32|71.7|68.9|72.35|69.55|71.46|68.66|0
1644451800000|2022-02-10 00:10:00|71.82|69.02|71.34|68.54|71.88|69.08|71.28|68.48|0
1644452100000|2022-02-10 00:15:00|71.28|68.48|70.98|68.18|71.4|68.6|70.98|68.18|0
1644452400000|2022-02-10 00:20:00|71.01|68.21|71.54|68.74|71.54|68.74|70.98|68.18|0
1644452700000|2022-02-10 00:25:00|71.52|68.72|71.57|68.77|71.57|68.77|71.4|68.6|0
1644453000000|2022-02-10 00:30:00|71.6|68.8|71.39|68.59|71.81|69.01|71.34|68.54|0
1644453300000|2022-02-10 00:35:00|71.36|68.56|71.33|68.53|71.69|68.89|71.28|68.48|0
1644453600000|2022-02-10 00:40:00|71.39|68.59|71.27|68.47|71.51|68.71|71.21|68.41|0
1644453900000|2022-02-10 00:45:00|71.21|68.41|70.92|68.12|71.33|68.53|70.74|67.94|0
1644454200000|2022-02-10 00:50:00|70.86|68.06|70.5|67.7|70.92|68.12|70.5|67.7|0
1644454500000|2022-02-10 00:55:00|70.47|67.67|70.39|67.59|70.8|68|70.39|67.59|0
1644454800000|2022-02-10 01:00:00|70.41|67.61|70.27|67.47|70.5|67.7|70.03|67.23|0
1644455100000|2022-02-10 01:05:00|70.24|67.44|70.32|67.52|70.44|67.64|70.15|67.35|0
1644455400000|2022-02-10 01:10:00|70.29|67.49|70.21|67.41|70.38|67.58|69.91|67.11|0
1644455700000|2022-02-10 01:15:00|70.15|67.35|69.71|66.91|70.26|67.46|69.68|66.88|0
1644456000000|2022-02-10 01:20:00|69.68|66.88|70|67.2|70.15|67.35|69.68|66.88|0
1644456300000|2022-02-10 01:25:00|69.97|67.17|69.5|66.7|70.09|67.29|69.5|66.7|0
1644456600000|2022-02-10 01:30:00|69.44|66.64|68.98|66.18|69.44|66.64|68.58|65.78|0
1644456900000|2022-02-10 01:35:00|69.01|66.21|67.93|65.13|69.04|66.24|66.87|64.07|0
1644457200000|2022-02-10 01:40:00|67.99|65.19|68.31|65.51|68.48|65.68|67.99|65.19|0
1644457500000|2022-02-10 01:45:00|68.42|65.62|68.62|65.82|68.62|65.82|68.25|65.45|0
1644457800000|2022-02-10 01:50:00|68.65|65.85|68.31|65.51|68.77|65.97|68.31|65.51|0
1644458100000|2022-02-10 01:55:00|68.28|65.48|68.42|65.62|68.42|65.62|68.13|65.33|0
1644458400000|2022-02-10 02:00:00|68.36|65.56|68.02|65.22|68.48|65.68|67.96|65.16|0
1644458700000|2022-02-10 02:05:00|68.04|65.24|68.01|65.21|68.3|65.5|68.01|65.21|0
1644459000000|2022-02-10 02:10:00|68.07|65.27|68.13|65.33|68.3|65.5|67.96|65.16|0
1644459300000|2022-02-10 02:15:00|68.07|65.27|68.07|65.27|68.3|65.5|68.01|65.21|0
1644459600000|2022-02-10 02:20:00|68.01|65.21|67.95|65.15|68.07|65.27|67.95|65.15|0
1644459900000|2022-02-10 02:25:00|67.61|64.81|67.89|65.09|67.95|65.15|67.61|64.81|0
1644460200000|2022-02-10 02:30:00|67.95|65.15|67.84|65.04|67.95|65.15|67.84|65.04|0
1644460500000|2022-02-10 02:35:00|67.89|65.09|68.41|65.61|68.47|65.67|67.89|65.09|0
1644460800000|2022-02-10 02:40:00|68.35|65.55|68.24|65.44|68.41|65.61|68.21|65.41|0
1644461100000|2022-02-10 02:45:00|68.29|65.49|68.29|65.49|68.47|65.67|68.26|65.46|0
1644461400000|2022-02-10 02:50:00|68.35|65.55|68.12|65.32|68.35|65.55|68.06|65.26|0
1644461700000|2022-02-10 02:55:00|68.06|65.26|68.06|65.26|68.17|65.37|68|65.2|0
1644462000000|2022-02-10 03:00:00|68|65.2|67.94|65.14|68.12|65.32|67.77|64.97|0
1644462300000|2022-02-10 03:05:00|68|65.2|67.71|64.91|68.06|65.26|67.71|64.91|0
1644462600000|2022-02-10 03:10:00|67.77|64.97|67.94|65.14|67.94|65.14|67.71|64.91|0
1644462900000|2022-02-10 03:15:00|68|65.2|68.11|65.31|68.17|65.37|67.94|65.14|0
1644463200000|2022-02-10 03:20:00|68.08|65.28|68.28|65.48|68.28|65.48|68.05|65.25|0
1644463500000|2022-02-10 03:25:00|68.25|65.45|68.34|65.54|68.34|65.54|68.17|65.37|0
1644463800000|2022-02-10 03:30:00|68.4|65.6|68.57|65.77|68.63|65.83|68.17|65.37|0
1644464100000|2022-02-10 03:35:00|68.63|65.83|68.68|65.88|68.68|65.88|68.51|65.71|0
1644464400000|2022-02-10 03:40:00|68.65|65.85|68.45|65.65|68.68|65.88|68.45|65.65|0
1644464700000|2022-02-10 03:45:00|68.48|65.68|68.56|65.76|68.62|65.82|68.45|65.65|0
1644465000000|2022-02-10 03:50:00|68.53|65.73|68.42|65.62|68.56|65.76|68.25|65.45|0
1644465300000|2022-02-10 03:55:00|68.45|65.65|68.56|65.76|68.68|65.88|68.45|65.65|0
1644465600000|2022-02-10 04:00:00|68.53|65.73|68.5|65.7|68.68|65.88|68.45|65.65|0
1644465900000|2022-02-10 04:05:00|68.45|65.65|68.5|65.7|68.5|65.7|68.39|65.59|0
1644466200000|2022-02-10 04:10:00|68.47|65.67|68.5|65.7|68.67|65.87|68.47|65.67|0
1644466500000|2022-02-10 04:15:00|68.53|65.73|68.79|65.99|68.82|66.02|68.5|65.7|0
1644466800000|2022-02-10 04:20:00|68.82|66.02|68.84|66.04|68.9|66.1|68.67|65.87|0
1644467100000|2022-02-10 04:25:00|68.9|66.1|69.02|66.22|69.02|66.22|68.84|66.04|0
1644467400000|2022-02-10 04:30:00|68.99|66.19|69.02|66.22|69.02|66.22|68.9|66.1|0
1644467700000|2022-02-10 04:35:00|68.96|66.16|68.96|66.16|69.02|66.22|68.84|66.04|0
1644468000000|2022-02-10 04:40:00|68.98|66.18|68.96|66.16|68.98|66.18|68.84|66.04|0
1644468300000|2022-02-10 04:45:00|68.9|66.1|68.66|65.86|68.9|66.1|68.66|65.86|0
1644468600000|2022-02-10 04:50:00|68.72|65.92|68.84|66.04|68.84|66.04|68.72|65.92|0
1644468900000|2022-02-10 04:55:00|68.89|66.09|68.84|66.04|69.01|66.21|68.84|66.04|0
1644469200000|2022-02-10 05:00:00|68.78|65.98|68.95|66.15|69.01|66.21|68.72|65.92|0
1644469500000|2022-02-10 05:05:00|68.92|66.12|69.24|66.44|69.84|67.04|67.97|65.17|0
1644469800000|2022-02-10 05:10:00|69.3|66.5|70.33|67.53|73.11|70.31|68.72|65.92|0
1644470100000|2022-02-10 05:15:00|70.32|67.52|70.32|67.52|70.32|67.52|70.21|67.41|0
1644470400000|2022-02-10 05:20:00|70.35|67.55|70.32|67.52|70.38|67.58|70.23|67.43|0
1644470700000|2022-02-10 05:25:00|70.26|67.46|70.15|67.35|70.32|67.52|70.09|67.29|0
1644471000000|2022-02-10 05:30:00|70.2|67.4|70.03|67.23|70.32|67.52|70.03|67.23|0
1644471300000|2022-02-10 05:35:00|70.06|67.26|69.91|67.11|70.09|67.29|69.91|67.11|0
1644471600000|2022-02-10 05:40:00|69.85|67.05|69.97|67.17|70.03|67.23|69.65|66.85|0
1644471900000|2022-02-10 05:45:00|69.91|67.11|70.05|67.25|70.08|67.28|69.91|67.11|0
1644472200000|2022-02-10 05:50:00|70.08|67.28|69.85|67.05|70.08|67.28|69.85|67.05|0
1644472500000|2022-02-10 05:55:00|69.91|67.11|70.84|68.04|70.84|68.04|69.91|67.11|0
1644472800000|2022-02-10 06:00:00|71.02|68.22|71.31|68.51|71.31|68.51|70.84|68.04|0
1644473100000|2022-02-10 06:05:00|71.34|68.54|70.81|68.01|71.37|68.57|70.81|68.01|0
1644473400000|2022-02-10 06:10:00|70.84|68.04|71.43|68.63|71.43|68.63|70.78|67.98|0
1644473700000|2022-02-10 06:15:00|71.4|68.6|71.25|68.45|71.43|68.63|71.19|68.39|0
1644474000000|2022-02-10 06:20:00|71.22|68.42|71.66|68.86|71.66|68.86|71.19|68.39|0
1644474300000|2022-02-10 06:25:00|71.72|68.92|71.45|68.65|71.72|68.92|71.42|68.62|0
1644474600000|2022-02-10 06:30:00|71.48|68.68|71.54|68.74|71.66|68.86|71.42|68.62|0
1644474900000|2022-02-10 06:35:00|71.57|68.77|71.78|68.98|71.78|68.98|71.48|68.68|0
1644475200000|2022-02-10 06:40:00|71.8|69|71.83|69.03|71.95|69.15|71.6|68.8|0
1644475500000|2022-02-10 06:45:00|71.77|68.97|71.6|68.8|71.8|69|71.54|68.74|0
1644475800000|2022-02-10 06:50:00|71.56|68.76|71.24|68.44|71.65|68.85|71.24|68.44|0
1644476100000|2022-02-10 06:55:00|71.18|68.38|71.42|68.62|71.47|68.67|71.12|68.32|0
1644476400000|2022-02-10 07:00:00|71.3|68.5|70.88|68.08|71.3|68.5|70.71|67.91|0
1644476700000|2022-02-10 07:05:00|70.91|68.11|70.85|68.05|70.91|68.11|70.59|67.79|0
1644477000000|2022-02-10 07:10:00|70.88|68.08|70.97|68.17|71.12|68.32|70.79|67.99|0
1644477300000|2022-02-10 07:15:00|71|68.2|70.82|68.02|71.12|68.32|70.76|67.96|0
1644477600000|2022-02-10 07:20:00|70.88|68.08|71.02|68.22|71.02|68.22|70.79|67.99|0
1644477900000|2022-02-10 07:25:00|71|68.2|71.05|68.25|71.11|68.31|70.88|68.08|0
1644478200000|2022-02-10 07:30:00|71.11|68.31|71.23|68.43|71.35|68.55|70.82|68.02|0
1644478500000|2022-02-10 07:35:00|71.17|68.37|71.02|68.22|71.23|68.43|70.9|68.1|0
1644478800000|2022-02-10 07:40:00|71.05|68.25|71.11|68.31|71.11|68.31|70.84|68.04|0
1644479100000|2022-02-10 07:45:00|71.23|68.43|71.34|68.54|71.46|68.66|71.11|68.31|0
1644479400000|2022-02-10 07:50:00|71.31|68.51|71.58|68.78|71.76|68.96|71.28|68.48|0
1644479700000|2022-02-10 07:55:00|71.64|68.84|71.99|69.19|72.05|69.25|71.46|68.66|0
1644480000000|2022-02-10 08:00:00|72.02|69.22|71.87|69.07|72.65|69.85|71.64|68.84|0
1644480300000|2022-02-10 08:05:00|71.73|69.33|71.37|68.97|71.79|69.39|71.32|68.92|0
1644480600000|2022-02-10 08:10:00|71.49|69.09|72.39|69.99|72.51|70.11|71.4|69|0
1644480900000|2022-02-10 08:15:00|72.35|69.95|71.08|68.68|72.39|69.99|71.02|68.62|0
1644481200000|2022-02-10 08:20:00|71.05|68.65|71.25|68.85|71.49|69.09|70.31|67.91|0
1644481500000|2022-02-10 08:25:00|71.22|68.82|70.48|68.08|71.31|68.91|70.25|67.85|0
1644481800000|2022-02-10 08:30:00|70.45|68.05|70.28|67.88|70.9|68.5|70.25|67.85|0
1644482100000|2022-02-10 08:35:00|70.37|67.97|70.54|68.14|70.84|68.44|70.19|67.79|0
1644482400000|2022-02-10 08:40:00|70.51|68.11|69.6|67.2|70.72|68.32|69.26|66.86|0
1644482700000|2022-02-10 08:45:00|69.49|67.09|69.78|67.38|70.01|67.61|69.26|66.86|0
1644483000000|2022-02-10 08:50:00|69.72|67.32|69.6|67.2|69.89|67.49|69.49|67.09|0
1644483300000|2022-02-10 08:55:00|69.66|67.26|69.25|66.85|69.83|67.43|69.14|66.74|0
1644483600000|2022-02-10 09:00:00|69.22|66.82|70.12|67.72|70.21|67.81|68.79|66.39|0
1644483900000|2022-02-10 09:05:00|70.15|67.75|70.12|67.72|70.53|68.13|70.09|67.69|0
1644484200000|2022-02-10 09:10:00|70.18|67.78|70.47|68.07|70.65|68.25|70.03|67.63|0
1644484500000|2022-02-10 09:15:00|70.41|68.01|70.18|67.78|70.47|68.07|70.06|67.66|0
1644484800000|2022-02-10 09:20:00|70.24|67.84|70|67.6|70.35|67.95|69.88|67.48|0
1644485100000|2022-02-10 09:25:00|69.94|67.54|70.64|68.24|70.64|68.24|69.94|67.54|0
1644485400000|2022-02-10 09:30:00|70.7|68.3|70.58|68.18|70.85|68.45|70.53|68.13|0
1644485700000|2022-02-10 09:35:00|70.64|68.24|70.38|67.98|71.05|68.65|70.35|67.95|0
1644486000000|2022-02-10 09:40:00|70.23|67.83|70.4|68|70.46|68.06|70.17|67.77|0
1644486300000|2022-02-10 09:45:00|70.46|68.06|70.05|67.65|70.46|68.06|69.82|67.42|0
1644486600000|2022-02-10 09:50:00|69.99|67.59|70.34|67.94|70.52|68.12|69.99|67.59|0
1644486900000|2022-02-10 09:55:00|70.4|68|70.34|67.94|70.75|68.35|70.28|67.88|0
1644487200000|2022-02-10 10:00:00|70.37|67.97|69.99|67.59|70.58|68.18|69.76|67.36|0
1644487500000|2022-02-10 10:05:00|70.05|67.65|70.11|67.71|70.11|67.71|69.58|67.18|0
1644487800000|2022-02-10 10:10:00|70.16|67.76|70.34|67.94|70.43|68.03|69.99|67.59|0
1644488100000|2022-02-10 10:15:00|70.37|67.97|70.45|68.05|70.63|68.23|70.34|67.94|0
1644488400000|2022-02-10 10:20:00|70.42|68.02|70.13|67.73|70.45|68.05|70.1|67.7|0
1644488700000|2022-02-10 10:25:00|70.1|67.7|70.39|67.99|70.45|68.05|70.04|67.64|0
1644489000000|2022-02-10 10:30:00|70.42|68.02|70.33|67.93|70.68|68.28|70.33|67.93|0
1644489300000|2022-02-10 10:35:00|70.39|67.99|70.98|68.58|70.98|68.58|70.39|67.99|0
1644489600000|2022-02-10 10:40:00|70.92|68.52|70.92|68.52|71.04|68.64|70.68|68.28|0
1644489900000|2022-02-10 10:45:00|70.98|68.58|71.15|68.75|71.15|68.75|70.8|68.4|0
1644490200000|2022-02-10 10:50:00|71.27|68.87|71.27|68.87|71.42|69.02|71.27|68.87|0
1644490500000|2022-02-10 10:55:00|71.24|68.84|71.39|68.99|71.39|68.99|71.03|68.63|0
1644490800000|2022-02-10 11:00:00|71.44|69.04|71.44|69.04|71.65|69.25|71.33|68.93|0
1644491100000|2022-02-10 11:05:00|71.32|68.92|71.09|68.69|71.47|69.07|70.85|68.45|0
1644491400000|2022-02-10 11:10:00|71.12|68.72|71.44|69.04|71.59|69.19|71.12|68.72|0
1644491700000|2022-02-10 11:15:00|71.38|68.98|71.44|69.04|71.68|69.28|71.32|68.92|0
1644492000000|2022-02-10 11:20:00|71.47|69.07|71.5|69.1|71.68|69.28|71.44|69.04|0
1644492300000|2022-02-10 11:25:00|71.56|69.16|71.44|69.04|71.67|69.27|71.38|68.98|0
1644492600000|2022-02-10 11:30:00|71.41|69.01|71.38|68.98|71.46|69.06|71.2|68.8|0
1644492900000|2022-02-10 11:35:00|71.4|69|71.32|68.92|71.67|69.27|71.2|68.8|0
1644493200000|2022-02-10 11:40:00|71.28|68.88|71.08|68.68|71.37|68.97|71.02|68.62|0
1644493500000|2022-02-10 11:45:00|71.02|68.62|70.96|68.56|71.2|68.8|70.67|68.27|0
1644493800000|2022-02-10 11:50:00|71.02|68.62|70.84|68.44|71.02|68.62|70.49|68.09|0
1644494100000|2022-02-10 11:55:00|70.81|68.41|70.84|68.44|70.9|68.5|70.55|68.15|0
1644494400000|2022-02-10 12:00:00|70.78|68.38|71.25|68.85|71.34|68.94|70.78|68.38|0
1644494700000|2022-02-10 12:05:00|71.28|68.88|71.78|69.38|71.78|69.38|71.28|68.88|0
1644495000000|2022-02-10 12:10:00|71.72|69.32|72.08|69.68|72.2|69.8|71.66|69.26|0
1644495300000|2022-02-10 12:15:00|72.14|69.74|72.02|69.62|72.38|69.98|71.96|69.56|0
1644495600000|2022-02-10 12:20:00|72.37|69.97|72.37|69.97|72.49|70.09|72.25|69.85|0
1644495900000|2022-02-10 12:25:00|72.31|69.91|72.01|69.61|72.34|69.94|71.92|69.52|0
1644496200000|2022-02-10 12:30:00|72.07|69.67|72.01|69.61|72.13|69.73|71.78|69.38|0
1644496500000|2022-02-10 12:35:00|71.95|69.55|72.01|69.61|72.19|69.79|71.83|69.43|0
1644496800000|2022-02-10 12:40:00|71.95|69.55|71.83|69.43|72.01|69.61|71.77|69.37|0
1644497100000|2022-02-10 12:45:00|71.77|69.37|72.08|69.68|72.14|69.74|71.77|69.37|0
1644497400000|2022-02-10 12:50:00|72.11|69.71|72.26|69.86|72.5|70.1|72.08|69.68|0
1644497700000|2022-02-10 12:55:00|72.32|69.92|72.32|69.92|72.62|70.22|72.02|69.62|0
1644498000000|2022-02-10 13:00:00|72.5|70.1|72.91|70.51|72.97|70.57|72.2|69.8|0
1644498300000|2022-02-10 13:05:00|72.97|70.57|74.06|71.66|74.06|71.66|72.91|70.51|0
1644498600000|2022-02-10 13:10:00|74|71.6|73.09|70.69|74|71.6|73.03|70.63|0
1644498900000|2022-02-10 13:15:00|73.03|70.63|72.85|70.45|73.27|70.87|72.85|70.45|0
1644499200000|2022-02-10 13:20:00|72.79|70.39|72.49|70.09|72.91|70.51|72.13|69.73|0
1644499500000|2022-02-10 13:25:00|72.55|70.15|72.49|70.09|72.61|70.21|72.1|69.7|0
1644499800000|2022-02-10 13:30:00|72.55|70.15|64.58|62.18|72.55|70.15|63.22|60.82|0
1644500100000|2022-02-10 13:35:00|64.36|61.96|65.54|63.14|65.68|63.28|63.16|60.76|0
1644500400000|2022-02-10 13:40:00|65.93|63.53|64.07|61.67|65.99|63.59|63.74|61.34|0
1644500700000|2022-02-10 13:45:00|63.85|61.45|62.71|60.31|64.45|62.05|62.61|60.21|0
1644501000000|2022-02-10 13:50:00|62.77|60.37|63.14|60.74|63.79|61.39|62.47|60.07|0
1644501300000|2022-02-10 13:55:00|63.04|60.64|63.2|60.8|64.07|61.67|63.04|60.64|0
1644501600000|2022-02-10 14:00:00|63.09|60.69|60.02|57.62|63.09|60.69|59.76|57.36|0
1644501900000|2022-02-10 14:05:00|60.17|57.77|61.45|59.05|62.4|60|58.92|56.52|0
1644502200000|2022-02-10 14:10:00|61.5|59.1|60.97|58.57|62.05|59.65|59.87|57.47|0
1644502500000|2022-02-10 14:15:00|61.05|58.65|61.84|59.44|62.05|59.65|61.05|58.65|0
1644502800000|2022-02-10 14:20:00|61.78|59.38|61.68|59.28|61.99|59.59|61.15|58.75|0
1644503100000|2022-02-10 14:25:00|61.62|59.22|61.36|58.96|62.26|59.86|60.94|58.54|0
1644503400000|2022-02-10 14:30:00|61.41|59.01|63.37|60.97|63.97|61.57|61.36|58.96|0
1644503700000|2022-02-10 14:35:00|63.43|61.03|66.66|64.26|66.88|64.48|63.16|60.76|0
1644504000000|2022-02-10 14:40:00|66.82|64.42|66.72|64.32|67.6|65.2|66.22|63.82|0
1644504300000|2022-02-10 14:45:00|67|64.6|66.72|64.32|67.45|65.05|66|63.6|0
1644504600000|2022-02-10 14:50:00|66.83|64.43|66.43|64.03|69.9|67.5|66.21|63.81|0
1644504900000|2022-02-10 14:55:00|66.49|64.09|66.43|64.03|67.34|64.94|66.09|63.69|0
1644505200000|2022-02-10 15:00:00|66.6|64.2|70.02|67.62|70.02|67.62|66.21|63.81|0
1644505500000|2022-02-10 15:05:00|69.73|67.33|68.53|66.13|69.73|67.33|67.09|64.69|0
1644505800000|2022-02-10 15:10:00|68.7|66.3|67.32|64.92|69.05|66.65|67.09|64.69|0
1644506100000|2022-02-10 15:15:00|67.26|64.86|66.3|63.9|67.44|65.04|65.68|63.28|0
1644506400000|2022-02-10 15:20:00|66.18|63.78|66.35|63.95|67.03|64.63|65.51|63.11|0
1644506700000|2022-02-10 15:25:00|66.13|63.73|66.86|64.46|67.15|64.75|65.9|63.5|0
1644507000000|2022-02-10 15:30:00|67.15|64.75|68.27|65.87|69.19|66.79|66.41|64.01|0
1644507300000|2022-02-10 15:35:00|68.44|66.04|71.25|68.85|71.25|68.85|67.98|65.58|0
1644507600000|2022-02-10 15:40:00|71.31|68.91|70.67|68.27|72.54|70.14|69.96|67.56|0
1644507900000|2022-02-10 15:45:00|70.55|68.15|71.38|68.98|71.5|69.1|69.02|66.62|0
1644508200000|2022-02-10 15:50:00|71.26|68.86|67.65|65.25|71.32|68.92|67.26|64.86|0
1644508500000|2022-02-10 15:55:00|67.6|65.2|67.08|64.68|67.77|65.37|66.24|63.84|0
1644508800000|2022-02-10 16:00:00|67.03|64.63|68.14|65.74|68.74|66.34|65.37|62.97|0
1644509100000|2022-02-10 16:05:00|67.97|65.57|68.6|66.2|69.18|66.78|67.57|65.17|0
1644509400000|2022-02-10 16:10:00|68.66|66.26|66.55|64.15|68.66|66.26|66.49|64.09|0
1644509700000|2022-02-10 16:15:00|66.6|64.2|66.46|64.06|67.85|65.45|65.99|63.59|0
1644510000000|2022-02-10 16:20:00|66.55|64.15|67.81|65.41|67.92|65.52|65.63|63.23|0
1644510300000|2022-02-10 16:25:00|67.64|65.24|67.75|65.35|68.26|65.86|67.01|64.61|0
1644510600000|2022-02-10 16:30:00|67.64|65.24|65.63|63.23|67.64|65.24|65.58|63.18|0
1644510900000|2022-02-10 16:35:00|65.58|63.18|67.13|64.73|67.35|64.95|65.58|63.18|0
1644511200000|2022-02-10 16:40:00|67.07|64.67|69|66.6|69|66.6|67.01|64.61|0
1644511500000|2022-02-10 16:45:00|68.89|66.49|68.82|66.42|71.15|68.75|68.66|66.26|0
1644511800000|2022-02-10 16:50:00|68.76|66.36|68.59|66.19|69.22|66.82|68.36|65.96|0
1644512100000|2022-02-10 16:55:00|68.53|66.13|69.4|67|69.63|67.23|68.53|66.13|0
1644512400000|2022-02-10 17:00:00|69.51|67.11|68.3|65.9|69.51|67.11|67.9|65.5|0
1644512700000|2022-02-10 17:05:00|68.07|65.67|68.47|66.07|69.1|66.7|67.84|65.44|0
1644513000000|2022-02-10 17:10:00|68.41|66.01|68.81|66.41|69.1|66.7|68.41|66.01|0
1644513300000|2022-02-10 17:15:00|68.76|66.36|69.22|66.82|69.57|67.17|67.95|65.55|0
1644513600000|2022-02-10 17:20:00|69.1|66.7|69.39|66.99|69.91|67.51|69.04|66.64|0
1644513900000|2022-02-10 17:25:00|69.33|66.93|69.27|66.87|69.62|67.22|69.1|66.7|0
1644514200000|2022-02-10 17:30:00|69.33|66.93|67.89|65.49|70.15|67.75|67.72|65.32|0
1644514500000|2022-02-10 17:35:00|68.18|65.78|69.1|66.7|69.21|66.81|68.12|65.72|0
1644514800000|2022-02-10 17:40:00|69.04|66.64|68.75|66.35|69.39|66.99|68.4|66|0
1644515100000|2022-02-10 17:45:00|68.86|66.46|63.65|61.25|68.98|66.58|62.41|60.01|0
1644515400000|2022-02-10 17:50:00|63.6|61.2|64.8|62.4|65.19|62.79|61.77|59.37|0
1644515700000|2022-02-10 17:55:00|64.64|62.24|66.01|63.61|67.15|64.75|64.42|62.02|0
1644516000000|2022-02-10 18:00:00|65.73|63.33|66.76|64.36|66.93|64.53|64.85|62.45|0
1644516300000|2022-02-10 18:05:00|66.34|63.94|66.51|64.11|67.46|65.06|66.01|63.61|0
1644516600000|2022-02-10 18:10:00|66.78|64.38|66|63.6|67.06|64.66|65.56|63.16|0
1644516900000|2022-02-10 18:15:00|65.73|63.33|62.69|60.29|65.78|63.38|62.47|60.07|0
1644517200000|2022-02-10 18:20:00|62.53|60.13|63.73|61.33|64.34|61.94|62.41|60.01|0
1644517500000|2022-02-10 18:25:00|63.68|61.28|61.49|59.09|63.95|61.55|61.49|59.09|0
1644517800000|2022-02-10 18:30:00|61.44|59.04|59.91|57.51|62.23|59.83|59.91|57.51|0
1644518100000|2022-02-10 18:35:00|60.01|57.61|62.17|59.77|62.22|59.82|59.29|56.89|0
1644518400000|2022-02-10 18:40:00|62.06|59.66|61.73|59.33|63.87|61.47|61|58.6|0
1644518700000|2022-02-10 18:45:00|61.62|59.22|61.44|59.04|62.42|60.02|61|58.6|0
1644519000000|2022-02-10 18:50:00|61.68|59.28|61.2|58.8|61.99|59.59|60.89|58.49|0
1644519300000|2022-02-10 18:55:00|61.36|58.96|62.47|60.07|62.52|60.12|60.63|58.23|0
1644519600000|2022-02-10 19:00:00|62.73|60.33|60.83|58.43|63.21|60.81|60.83|58.43|0
1644519900000|2022-02-10 19:05:00|60.89|58.49|60.73|58.33|61.15|58.75|59.75|57.35|0
1644520200000|2022-02-10 19:10:00|60.99|58.59|59.64|57.24|61.04|58.64|59.34|56.94|0
1644520500000|2022-02-10 19:15:00|59.57|57.17|57.09|54.69|59.59|57.19|57.04|54.64|0
1644520800000|2022-02-10 19:20:00|57.19|54.79|60.67|58.27|60.67|58.27|57.19|54.79|0
1644521100000|2022-02-10 19:25:00|60.46|58.06|61.79|59.39|62.47|60.07|60.46|58.06|0
1644521400000|2022-02-10 19:30:00|61.71|59.31|61.95|59.55|62.63|60.23|61.34|58.94|0
1644521700000|2022-02-10 19:35:00|62.16|59.76|62.26|59.86|63.53|61.13|61.42|59.02|0
1644522000000|2022-02-10 19:40:00|62.34|59.94|62|59.6|63.75|61.35|61.84|59.44|0
1644522300000|2022-02-10 19:45:00|62.15|59.75|60.95|58.55|63.32|60.92|60.95|58.55|0
1644522600000|2022-02-10 19:50:00|61.26|58.86|59.74|57.34|61.52|59.12|59.41|57.01|0
1644522900000|2022-02-10 19:55:00|59.67|57.27|59.71|57.31|60.54|58.14|59.16|56.76|0
1644523200000|2022-02-10 20:00:00|59.92|57.52|60.02|57.62|60.38|57.98|58.5|56.1|0
1644523500000|2022-02-10 20:05:00|60.17|57.77|61.31|58.91|61.47|59.07|59.76|57.36|0
1644523800000|2022-02-10 20:10:00|61.36|58.96|61.41|59.01|62.25|59.85|60.89|58.49|0
1644524100000|2022-02-10 20:15:00|61.15|58.75|60.38|57.98|62.51|60.11|60.17|57.77|0
1644524400000|2022-02-10 20:20:00|60.43|58.03|60.63|58.23|61.15|58.75|59.25|56.85|0
1644524700000|2022-02-10 20:25:00|60.58|58.18|59.87|57.47|61.37|58.97|59.87|57.47|0
1644525000000|2022-02-10 20:30:00|59.72|57.32|57.55|55.15|59.72|57.32|57.5|55.1|0
1644525300000|2022-02-10 20:35:00|57.6|55.2|58.54|56.14|59.2|56.8|56.58|54.18|0
1644525600000|2022-02-10 20:40:00|58.69|56.29|57.34|54.94|59.04|56.64|56.95|54.55|0
1644525900000|2022-02-10 20:45:00|57.2|54.8|56.17|53.77|57.34|54.94|55.25|52.85|0
1644526200000|2022-02-10 20:50:00|56.02|53.62|57.24|54.84|58.36|55.96|55.15|52.75|0
1644526500000|2022-02-10 20:55:00|57.44|55.04|58.86|56.46|60.42|58.02|57.39|54.99|0
1644526800000|2022-02-10 21:00:00|59.14|56.74|57.76|55.36|59.24|56.84|57.36|54.96|0
1644527100000|2022-02-10 21:05:00|57.86|55.46|58.11|55.71|58.56|56.16|57.76|55.36|0
1644527400000|2022-02-10 21:10:00|58.01|55.61|57.41|55.01|58.06|55.66|56.91|54.51|0
1644527700000|2022-02-10 21:15:00|57.56|54.76|56.79|53.99|57.56|54.76|56.67|53.87|0
1644528000000|2022-02-10 21:20:00|56.77|53.97|56.28|53.48|56.77|53.97|56.08|53.28|0
1644528300000|2022-02-10 21:25:00|56.18|53.38|56.99|54.19|57.06|54.26|56.13|53.33|0
1644528600000|2022-02-10 21:30:00|57.11|54.31|57.06|54.26|57.51|54.71|56.81|54.01|0
1644528900000|2022-02-10 21:35:00|57.11|54.31|57.26|54.46|57.48|54.68|56.96|54.16|0
1644529200000|2022-02-10 21:40:00|57.3|54.5|56.81|54.01|57.4|54.6|56.76|53.96|0
1644529500000|2022-02-10 21:45:00|56.91|54.11|57.35|54.55|57.4|54.6|56.61|53.81|0
1644529800000|2022-02-10 21:50:00|57.38|54.58|57.7|54.9|57.75|54.95|57.15|54.35|0
1644530100000|2022-02-10 21:55:00|57.75|54.95|58.07|55.27|58.15|55.35|57.65|54.85|0
1644530400000|2022-02-10 22:00:00|58.06|55.26|57.99|55.19|58.09|55.29|57.78|54.98|0
1644530700000|2022-02-10 22:05:00|58.01|55.21|57.98|55.18|58.01|55.21|57.96|55.16|0
1644531000000|2022-02-10 22:10:00|57.95|55.15|57.94|55.14|57.95|55.15|57.92|55.12|0
1644531300000|2022-02-10 22:15:00|57.95|55.15|57.84|55.04|57.96|55.16|57.83|55.03|0
1644531600000|2022-02-10 22:20:00|57.83|55.03|57.83|55.03|57.87|55.07|57.81|55.01|0
1644531900000|2022-02-10 22:25:00|57.84|55.04|57.83|55.03|57.84|55.04|57.79|54.99|0
1644532200000|2022-02-10 22:30:00|57.82|55.02|57.8|55|57.85|55.05|57.69|54.89|0
1644532500000|2022-02-10 22:35:00|57.85|55.05|57.9|55.1|57.95|55.15|57.85|55.05|0
1644532800000|2022-02-10 22:40:00|57.93|55.13|57.87|55.07|57.93|55.13|57.85|55.05|0
1644533100000|2022-02-10 22:45:00|57.86|55.06|57.88|55.08|57.88|55.08|57.8|55|0
1644533400000|2022-02-10 22:50:00|57.89|55.09|57.88|55.08|57.93|55.13|57.88|55.08|0
1644533700000|2022-02-10 22:55:00|57.89|55.09|57.77|54.97|57.98|55.18|57.77|54.97|0
1644534000000|2022-02-10 23:00:00|57.93|55.13|57.63|54.83|58.25|55.45|57.14|54.34|0
1644534300000|2022-02-10 23:05:00|57.68|54.88|57.36|54.56|58.13|55.33|57.33|54.53|0
1644534600000|2022-02-10 23:10:00|57.46|54.66|58.08|55.28|58.15|55.35|57.43|54.63|0
1644534900000|2022-02-10 23:15:00|58.13|55.33|58.58|55.78|58.68|55.88|57.98|55.18|0
1644535200000|2022-02-10 23:20:00|58.63|55.83|58.07|55.27|58.63|55.83|58.02|55.22|0
1644535500000|2022-02-10 23:25:00|58.02|55.22|57.23|54.43|58.2|55.4|57.08|54.28|0
1644535800000|2022-02-10 23:30:00|57.18|54.38|56.64|53.84|57.33|54.53|56.44|53.64|0
1644536100000|2022-02-10 23:35:00|56.66|53.86|56.71|53.91|56.86|54.06|56.2|53.4|0
1644536400000|2022-02-10 23:40:00|56.64|53.84|56.49|53.69|56.71|53.91|56.15|53.35|0
1644536700000|2022-02-10 23:45:00|56.54|53.74|56.78|53.98|56.83|54.03|56.39|53.59|0
1644537000000|2022-02-10 23:50:00|56.76|53.96|56.41|53.61|56.93|54.13|56.39|53.59|0
1644537300000|2022-02-10 23:55:00|56.44|53.64|56.05|53.25|56.44|53.64|55.8|53|0
1644537600000|2022-02-11 00:00:00|56.12|53.32|55.39|52.59|56.24|53.44|55.39|52.59|0
1644537900000|2022-02-11 00:05:00|55.37|52.57|56.04|53.24|56.04|53.24|55.29|52.49|0
1644538200000|2022-02-11 00:10:00|56.09|53.29|55.53|52.73|56.09|53.29|55.51|52.71|0
1644538500000|2022-02-11 00:15:00|55.56|52.76|55.03|52.23|55.61|52.81|54.88|52.08|0
1644538800000|2022-02-11 00:20:00|55.05|52.25|54.12|51.32|55.17|52.37|53.98|51.18|0
1644539100000|2022-02-11 00:25:00|54.31|51.51|54.24|51.44|54.45|51.65|54.12|51.32|0
1644539400000|2022-02-11 00:30:00|54.17|51.37|54.64|51.84|54.69|51.89|54.17|51.37|0
1644539700000|2022-02-11 00:35:00|54.69|51.89|54.64|51.84|54.83|52.03|54.55|51.75|0
1644540000000|2022-02-11 00:40:00|54.59|51.79|54.4|51.6|54.93|52.13|54.4|51.6|0
1644540300000|2022-02-11 00:45:00|54.45|51.65|54.93|52.13|54.97|52.17|54.35|51.55|0
1644540600000|2022-02-11 00:50:00|54.97|52.17|54.45|51.65|55.02|52.22|54.45|51.65|0
1644540900000|2022-02-11 00:55:00|54.49|51.69|55.09|52.29|55.11|52.31|54.4|51.6|0
1644541200000|2022-02-11 01:00:00|55.02|52.22|54.94|52.14|55.07|52.27|54.54|51.74|0
1644541500000|2022-02-11 01:05:00|54.9|52.1|54.16|51.36|54.9|52.1|54.16|51.36|0
1644541800000|2022-02-11 01:10:00|54.18|51.38|54.25|51.45|54.35|51.55|53.78|50.98|0
1644542100000|2022-02-11 01:15:00|54.3|51.5|55.49|52.69|55.79|52.99|54.3|51.5|0
1644542400000|2022-02-11 01:20:00|55.54|52.74|55.37|52.57|55.78|52.98|55.35|52.55|0
1644542700000|2022-02-11 01:25:00|55.4|52.6|55.07|52.27|55.74|52.94|54.95|52.15|0
1644543000000|2022-02-11 01:30:00|55.05|52.25|55.58|52.78|55.58|52.78|54.76|51.96|0
1644543300000|2022-02-11 01:35:00|55.62|52.82|55.67|52.87|55.77|52.97|55.48|52.68|0
1644543600000|2022-02-11 01:40:00|55.72|52.92|55.74|52.94|56.16|53.36|55.72|52.92|0
1644543900000|2022-02-11 01:45:00|55.72|52.92|55.28|52.48|55.72|52.92|55.28|52.48|0
1644544200000|2022-02-11 01:50:00|55.26|52.46|55.59|52.79|55.77|52.97|55.23|52.43|0
1644544500000|2022-02-11 01:55:00|55.72|52.92|55.18|52.38|55.72|52.92|54.99|52.19|0
1644544800000|2022-02-11 02:00:00|55.16|52.36|54.82|52.02|55.33|52.53|54.82|52.02|0
1644545100000|2022-02-11 02:05:00|54.8|52|54.72|51.92|54.96|52.16|54.7|51.9|0
1644545400000|2022-02-11 02:10:00|54.7|51.9|54.22|51.42|54.8|52|53.94|51.14|0
1644545700000|2022-02-11 02:15:00|54.18|51.38|53.99|51.19|54.6|51.8|53.94|51.14|0
1644546000000|2022-02-11 02:20:00|53.94|51.14|53.63|50.83|54.27|51.47|53.63|50.83|0
1644546300000|2022-02-11 02:25:00|53.65|50.85|54.22|51.42|54.27|51.47|53.65|50.85|0
1644546600000|2022-02-11 02:30:00|54.27|51.47|54.03|51.23|54.27|51.47|53.75|50.95|0
1644546900000|2022-02-11 02:35:00|53.98|51.18|54.17|51.37|54.24|51.44|53.89|51.09|0
1644547200000|2022-02-11 02:40:00|54.12|51.32|54.31|51.51|54.36|51.56|53.98|51.18|0
1644547500000|2022-02-11 02:45:00|54.26|51.46|56.89|54.09|56.91|54.11|54.11|51.31|0
1644547800000|2022-02-11 02:50:00|56.86|54.06|56.81|54.01|56.98|54.18|56.59|53.79|0
1644548100000|2022-02-11 02:55:00|56.76|53.96|57.5|54.7|57.62|54.82|56.62|53.82|0
1644548400000|2022-02-11 03:00:00|57.52|54.72|56.76|53.96|57.6|54.8|56.71|53.91|0
1644548700000|2022-02-11 03:05:00|56.78|53.98|56.47|53.67|56.81|54.01|56.18|53.38|0
1644549000000|2022-02-11 03:10:00|56.52|53.72|56.27|53.47|56.52|53.72|56.08|53.28|0
1644549300000|2022-02-11 03:15:00|56.32|53.52|56.42|53.62|56.51|53.71|56.27|53.47|0
1644549600000|2022-02-11 03:20:00|56.39|53.59|56.41|53.61|56.95|54.15|56.39|53.59|0
1644549900000|2022-02-11 03:25:00|56.44|53.64|56.75|53.95|56.75|53.95|56.27|53.47|0
1644550200000|2022-02-11 03:30:00|56.73|53.93|56.24|53.44|56.75|53.95|56.22|53.42|0
1644550500000|2022-02-11 03:35:00|56.27|53.47|55.88|53.08|56.27|53.47|55.64|52.84|0
1644550800000|2022-02-11 03:40:00|55.9|53.1|55.93|53.13|55.97|53.17|55.83|53.03|0
1644551100000|2022-02-11 03:45:00|55.95|53.15|56.36|53.56|56.46|53.66|55.83|53.03|0
1644551400000|2022-02-11 03:50:00|56.41|53.61|56.6|53.8|56.99|54.19|56.41|53.61|0
1644551700000|2022-02-11 03:55:00|56.65|53.85|56.89|54.09|56.89|54.09|56.5|53.7|0
1644552000000|2022-02-11 04:00:00|56.94|54.14|56.55|53.75|56.99|54.19|56.5|53.7|0
1644552300000|2022-02-11 04:05:00|56.5|53.7|56.31|53.51|56.6|53.8|56.28|53.48|0
1644552600000|2022-02-11 04:10:00|56.26|53.46|56.26|53.46|56.36|53.56|56.11|53.31|0
1644552900000|2022-02-11 04:15:00|56.21|53.41|56.01|53.21|56.21|53.41|55.92|53.12|0
1644553200000|2022-02-11 04:20:00|56.06|53.26|55.87|53.07|56.06|53.26|55.82|53.02|0
1644553500000|2022-02-11 04:25:00|55.89|53.09|55.77|52.97|56.01|53.21|55.77|52.97|0
1644553800000|2022-02-11 04:30:00|55.75|52.95|55.38|52.58|57.62|54.82|55.1|52.3|0
1644554100000|2022-02-11 04:35:00|55.36|52.56|54.66|51.86|58.52|55.72|48.5|45.7|0
1644554400000|2022-02-11 04:40:00|54.71|51.91|53.93|51.13|54.81|52.01|53.72|50.92|0
1644554700000|2022-02-11 04:45:00|53.95|51.15|53.76|50.96|54.19|51.39|53.67|50.87|0
1644555000000|2022-02-11 04:50:00|53.72|50.92|54|51.2|54.14|51.34|53.62|50.82|0
1644555300000|2022-02-11 04:55:00|53.93|51.13|54.14|51.34|54.33|51.53|53.93|51.13|0
1644555600000|2022-02-11 05:00:00|54.04|51.24|54.22|51.42|54.67|51.87|53.9|51.1|0
1644555900000|2022-02-11 05:05:00|54.27|51.47|54.7|51.9|54.74|51.94|54.27|51.47|0
1644556200000|2022-02-11 05:10:00|54.67|51.87|54.65|51.85|54.79|51.99|54.27|51.47|0
1644556500000|2022-02-11 05:15:00|54.6|51.8|54.39|51.59|54.62|51.82|54.27|51.47|0
1644556800000|2022-02-11 05:20:00|54.34|51.54|53.8|51|54.34|51.54|53.66|50.86|0
1644557100000|2022-02-11 05:25:00|53.82|51.02|53.58|50.78|53.89|51.09|53.44|50.64|0
1644557400000|2022-02-11 05:30:00|53.56|50.76|53.14|50.34|53.82|51.02|53.09|50.29|0
1644557700000|2022-02-11 05:35:00|53.09|50.29|53.28|50.48|53.28|50.48|52.68|49.88|0
1644558000000|2022-02-11 05:40:00|53.3|50.5|53.21|50.41|53.61|50.81|53|50.2|0
1644558300000|2022-02-11 05:45:00|53.28|50.48|52.67|49.87|53.28|50.48|52.67|49.87|0
1644558600000|2022-02-11 05:50:00|52.72|49.92|52.58|49.78|52.72|49.92|52.54|49.74|0
1644558900000|2022-02-11 05:55:00|52.54|49.74|53.25|50.45|53.32|50.52|52.54|49.74|0
1644559200000|2022-02-11 06:00:00|53.23|50.43|53.3|50.5|53.32|50.52|52.86|50.06|0
1644559500000|2022-02-11 06:05:00|53.32|50.52|53.93|51.13|53.93|51.13|53.09|50.29|0
1644559800000|2022-02-11 06:10:00|53.83|51.03|53.83|51.03|54.11|51.31|53.67|50.87|0
1644560100000|2022-02-11 06:15:00|53.88|51.08|53.55|50.75|53.97|51.17|53.22|50.42|0
1644560400000|2022-02-11 06:20:00|53.64|50.84|53.46|50.66|53.64|50.84|53.32|50.52|0
1644560700000|2022-02-11 06:25:00|53.43|50.63|53.83|51.03|53.85|51.05|53.29|50.49|0
1644561000000|2022-02-11 06:30:00|53.78|50.98|53.36|50.56|53.88|51.08|53.36|50.56|0
1644561300000|2022-02-11 06:35:00|53.34|50.54|53.29|50.49|53.45|50.65|53.03|50.23|0
1644561600000|2022-02-11 06:40:00|53.27|50.47|53.66|50.86|53.68|50.88|52.66|49.86|0
1644561900000|2022-02-11 06:45:00|53.64|50.84|53.85|51.05|54.01|51.21|53.59|50.79|0
1644562200000|2022-02-11 06:50:00|53.82|51.02|54.29|51.49|54.34|51.54|53.78|50.98|0
1644562500000|2022-02-11 06:55:00|54.34|51.54|54.67|51.87|54.77|51.97|54.34|51.54|0
1644562800000|2022-02-11 07:00:00|54.6|51.8|54.75|51.95|55.48|52.68|54.58|51.78|0
1644563100000|2022-02-11 07:05:00|54.8|52|55.68|52.88|55.78|52.98|54.77|51.97|0
1644563400000|2022-02-11 07:10:00|55.7|52.9|56.12|53.32|56.26|53.46|55.44|52.64|0
1644563700000|2022-02-11 07:15:00|56.09|53.29|55.15|52.35|56.41|53.61|55.15|52.35|0
1644564000000|2022-02-11 07:20:00|55.2|52.4|55.65|52.85|55.65|52.85|54.63|51.83|0
1644564300000|2022-02-11 07:25:00|55.58|52.78|55.24|52.44|55.68|52.88|55.2|52.4|0
1644564600000|2022-02-11 07:30:00|55.29|52.49|55.24|52.44|55.82|53.02|55.15|52.35|0
1644564900000|2022-02-11 07:35:00|55.15|52.35|56.11|53.31|56.16|53.36|55.1|52.3|0
1644565200000|2022-02-11 07:40:00|56.06|53.26|55.74|52.94|56.26|53.46|55.58|52.78|0
1644565500000|2022-02-11 07:45:00|55.72|52.92|55.77|52.97|56.11|53.31|55.53|52.73|0
1644565800000|2022-02-11 07:50:00|55.74|52.94|55.82|53.02|56.16|53.36|55.74|52.94|0
1644566100000|2022-02-11 07:55:00|55.84|53.04|55.96|53.16|56.15|53.35|55.82|53.02|0
1644566400000|2022-02-11 08:00:00|56.15|53.35|56.64|53.84|56.79|53.99|55.33|52.53|0
1644566700000|2022-02-11 08:05:00|56.32|53.92|58.45|56.05|58.45|56.05|54.34|51.94|0
1644567000000|2022-02-11 08:10:00|58.5|56.1|58.55|56.15|59.15|56.75|58.3|55.9|0
1644567300000|2022-02-11 08:15:00|58.6|56.2|58.4|56|58.95|56.55|57.92|55.52|0
1644567600000|2022-02-11 08:20:00|58.22|55.82|57.6|55.2|58.35|55.95|57.3|54.9|0
1644567900000|2022-02-11 08:25:00|57.62|55.22|57.65|55.25|57.72|55.32|57.15|54.75|0
1644568200000|2022-02-11 08:30:00|57.7|55.3|57.35|54.95|58.44|56.04|57.3|54.9|0
1644568500000|2022-02-11 08:35:00|57.3|54.9|55.55|53.15|57.52|55.12|55.55|53.15|0
1644568800000|2022-02-11 08:40:00|55.59|53.19|58.34|55.94|58.44|56.04|55.45|53.05|0
1644569100000|2022-02-11 08:45:00|58.24|55.84|57.2|54.8|58.58|56.18|57|54.6|0
1644569400000|2022-02-11 08:50:00|57.25|54.85|57.1|54.7|57.79|55.39|57|54.6|0
1644569700000|2022-02-11 08:55:00|57.12|54.72|56.29|53.89|57.61|55.21|56.19|53.79|0
1644570000000|2022-02-11 09:00:00|56.27|53.87|57.05|54.65|57.17|54.77|56.22|53.82|0
1644570300000|2022-02-11 09:05:00|57|54.6|57.68|55.28|57.71|55.31|56.48|54.08|0
1644570600000|2022-02-11 09:10:00|57.73|55.33|57.73|55.33|57.78|55.38|57.04|54.64|0
1644570900000|2022-02-11 09:15:00|57.63|55.23|57.83|55.43|58.18|55.78|57.43|55.03|0
1644571200000|2022-02-11 09:20:00|57.78|55.38|57.01|54.61|57.8|55.4|57.01|54.61|0
1644571500000|2022-02-11 09:25:00|57.14|54.74|57.14|54.74|57.31|54.91|56.84|54.44|0
1644571800000|2022-02-11 09:30:00|57.09|54.69|56.06|53.66|57.14|54.74|56.06|53.66|0
1644572100000|2022-02-11 09:35:00|56.11|53.71|56.16|53.76|56.21|53.81|55.63|53.23|0
1644572400000|2022-02-11 09:40:00|56.11|53.71|55.99|53.59|56.11|53.71|55.43|53.03|0
1644572700000|2022-02-11 09:45:00|56.01|53.61|55.91|53.51|56.45|54.05|55.87|53.47|0
1644573000000|2022-02-11 09:50:00|56.01|53.61|55.77|53.37|56.16|53.76|55.34|52.94|0
1644573300000|2022-02-11 09:55:00|55.96|53.56|56.13|53.73|56.25|53.85|55.82|53.42|0
1644573600000|2022-02-11 10:00:00|56.1|53.7|56.69|54.29|56.74|54.34|56.01|53.61|0
1644573900000|2022-02-11 10:05:00|56.61|54.21|56.49|54.09|56.74|54.34|56.3|53.9|0
1644574200000|2022-02-11 10:10:00|56.54|54.14|56.15|53.75|56.69|54.29|56.15|53.75|0
1644574500000|2022-02-11 10:15:00|56.25|53.85|56.29|53.89|56.68|54.28|56.25|53.85|0
1644574800000|2022-02-11 10:20:00|56.34|53.94|56.66|54.26|56.78|54.38|56.34|53.94|0
1644575100000|2022-02-11 10:25:00|56.63|54.23|56.66|54.26|56.73|54.33|56.32|53.92|0
1644575400000|2022-02-11 10:30:00|56.68|54.28|56.68|54.28|56.78|54.38|56.29|53.89|0
1644575700000|2022-02-11 10:35:00|56.73|54.33|56.73|54.33|56.78|54.38|56.53|54.13|0
1644576000000|2022-02-11 10:40:00|56.78|54.38|56.82|54.42|57.31|54.91|56.63|54.23|0
1644576300000|2022-02-11 10:45:00|56.9|54.5|56.77|54.37|57.24|54.84|56.58|54.18|0
1644576600000|2022-02-11 10:50:00|56.92|54.52|57.26|54.86|57.36|54.96|56.92|54.52|0
1644576900000|2022-02-11 10:55:00|57.31|54.91|57.41|55.01|57.71|55.31|57.16|54.76|0
1644577200000|2022-02-11 11:00:00|57.46|55.06|56.72|54.32|57.46|55.06|56.67|54.27|0
1644577500000|2022-02-11 11:05:00|56.77|54.37|56.38|53.98|57.01|54.61|56.35|53.95|0
1644577800000|2022-02-11 11:10:00|56.43|54.03|56.47|54.07|56.82|54.42|56.23|53.83|0
1644578100000|2022-02-11 11:15:00|56.57|54.17|56.33|53.93|57.06|54.66|56.18|53.78|0
1644578400000|2022-02-11 11:20:00|56.35|53.95|56.38|53.98|56.57|54.17|56.18|53.78|0
1644578700000|2022-02-11 11:25:00|56.4|54|56.54|54.14|56.62|54.22|55.7|53.3|0
1644579000000|2022-02-11 11:30:00|56.49|54.09|56.18|53.78|56.62|54.22|56.15|53.75|0
1644579300000|2022-02-11 11:35:00|56.13|53.73|56.64|54.24|56.81|54.41|56.01|53.61|0
1644579600000|2022-02-11 11:40:00|56.62|54.22|56.37|53.97|57.05|54.65|56.37|53.97|0
1644579900000|2022-02-11 11:45:00|56.27|53.87|56.08|53.68|56.49|54.09|56.08|53.68|0
1644580200000|2022-02-11 11:50:00|56.27|53.87|56.2|53.8|56.47|54.07|55.93|53.53|0
1644580500000|2022-02-11 11:55:00|56.17|53.77|56.46|54.06|56.51|54.11|56.13|53.73|0
1644580800000|2022-02-11 12:00:00|56.56|54.16|56.66|54.26|57.2|54.8|56.46|54.06|0
1644581100000|2022-02-11 12:05:00|56.71|54.31|57.59|55.19|57.84|55.44|56.56|54.16|0
1644581400000|2022-02-11 12:10:00|57.49|55.09|58.83|56.43|58.93|56.53|57.49|55.09|0
1644581700000|2022-02-11 12:15:00|58.93|56.53|58.73|56.33|59.24|56.84|58.53|56.13|0
1644582000000|2022-02-11 12:20:00|58.78|56.38|59.08|56.68|59.46|57.06|58.78|56.38|0
1644582300000|2022-02-11 12:25:00|59.06|56.66|60.63|58.23|60.76|58.36|59.06|56.66|0
1644582600000|2022-02-11 12:30:00|60.5|58.1|57.62|55.22|62.18|59.78|57.62|55.22|0
1644582900000|2022-02-11 12:35:00|57.57|55.17|57.49|55.09|57.77|55.37|57.37|54.97|0
1644583200000|2022-02-11 12:40:00|57.47|55.07|56.72|54.32|57.72|55.32|56.67|54.27|0
1644583500000|2022-02-11 12:45:00|56.77|54.37|56.57|54.17|56.77|54.37|56.33|53.93|0
1644583800000|2022-02-11 12:50:00|56.62|54.22|56.32|53.92|56.62|54.22|56.18|53.78|0
1644584100000|2022-02-11 12:55:00|56.27|53.87|56.57|54.17|56.72|54.32|56.23|53.83|0
1644584400000|2022-02-11 13:00:00|56.52|54.12|60.1|57.7|60.2|57.8|56.18|53.78|0
1644584700000|2022-02-11 13:05:00|60.15|57.75|59.68|57.28|60.25|57.85|59.07|56.67|0
1644585000000|2022-02-11 13:10:00|59.62|57.22|60.59|58.19|60.59|58.19|59.62|57.22|0
1644585300000|2022-02-11 13:15:00|60.57|58.17|61.16|58.76|61.26|58.86|60.28|57.88|0
1644585600000|2022-02-11 13:20:00|61.05|58.65|61.21|58.81|61.68|59.28|60.95|58.55|0
1644585900000|2022-02-11 13:25:00|61.16|58.76|60.9|58.5|61.21|58.81|60.69|58.29|0
1644586200000|2022-02-11 13:30:00|60.85|58.45|59.98|57.58|61.75|59.35|59.68|57.28|0
1644586500000|2022-02-11 13:35:00|60.03|57.63|60.24|57.84|60.34|57.94|60.03|57.63|0
1644586800000|2022-02-11 13:40:00|60.19|57.79|60.7|58.3|61.43|59.03|60.19|57.79|0
1644587100000|2022-02-11 13:45:00|60.65|58.25|61.37|58.97|61.37|58.97|60.39|57.99|0
1644587400000|2022-02-11 13:50:00|61.32|58.92|60.47|58.07|61.74|59.34|59.96|57.56|0
1644587700000|2022-02-11 13:55:00|60.42|58.02|60.01|57.61|60.47|58.07|59.95|57.55|0
1644588000000|2022-02-11 14:00:00|59.95|57.55|60.73|58.33|60.73|58.33|59.95|57.55|0
1644588300000|2022-02-11 14:05:00|60.47|58.07|59.49|57.09|60.47|58.07|59.49|57.09|0
1644588600000|2022-02-11 14:10:00|59.52|57.12|59.18|56.78|59.8|57.4|59.03|56.63|0
1644588900000|2022-02-11 14:15:00|59.29|56.89|58.98|56.58|59.31|56.91|58.93|56.53|0
1644589200000|2022-02-11 14:20:00|58.93|56.53|58.57|56.17|59.08|56.68|58.32|55.92|0
1644589500000|2022-02-11 14:25:00|58.62|56.22|59.08|56.68|59.08|56.68|58.62|56.22|0
1644589800000|2022-02-11 14:30:00|58.93|56.53|59.03|56.63|60.88|58.48|58.93|56.53|0
1644590100000|2022-02-11 14:35:00|58.67|56.27|59.08|56.68|60.05|57.65|57.97|55.57|0
1644590400000|2022-02-11 14:40:00|59.2|56.8|59.18|56.78|59.64|57.24|58.42|56.02|0
1644590700000|2022-02-11 14:45:00|59.23|56.83|62.45|60.05|63.35|60.95|59.23|56.83|0
1644591000000|2022-02-11 14:50:00|62.5|60.1|61.81|59.41|63.14|60.74|61.45|59.05|0
1644591300000|2022-02-11 14:55:00|61.79|59.39|58.59|56.19|62.13|59.73|57.96|55.56|0
1644591600000|2022-02-11 15:00:00|58.82|56.42|60.2|57.8|60.56|58.16|58.51|56.11|0
1644591900000|2022-02-11 15:05:00|60.27|57.87|60.45|58.05|61.86|59.46|59.89|57.49|0
1644592200000|2022-02-11 15:10:00|60.35|57.95|58.36|55.96|60.66|58.26|57.26|54.86|0
1644592500000|2022-02-11 15:15:00|58.31|55.91|58.36|55.96|58.61|56.21|56.86|54.46|0
1644592800000|2022-02-11 15:20:00|58.43|56.03|59.68|57.28|59.93|57.53|58.38|55.98|0
1644593100000|2022-02-11 15:25:00|59.57|57.17|59.62|57.22|60.6|58.2|59.32|56.92|0
1644593400000|2022-02-11 15:30:00|59.83|57.43|57.98|55.58|62.15|59.75|57.58|55.18|0
1644593700000|2022-02-11 15:35:00|58.03|55.63|59.3|56.9|59.56|57.16|57.03|54.63|0
1644594000000|2022-02-11 15:40:00|59.38|56.98|58.84|56.44|59.82|57.42|58.74|56.34|0
1644594300000|2022-02-11 15:45:00|58.94|56.54|58.08|55.68|59.56|57.16|58.03|55.63|0
1644594600000|2022-02-11 15:50:00|58.18|55.78|57.63|55.23|58.69|56.29|56.78|54.38|0
1644594900000|2022-02-11 15:55:00|57.48|55.08|57.03|54.63|57.9|55.5|56.38|53.98|0
1644595200000|2022-02-11 16:00:00|56.78|54.38|59.14|56.74|59.25|56.85|56.63|54.23|0
1644595500000|2022-02-11 16:05:00|59.04|56.64|55.98|53.58|59.04|56.64|55.98|53.58|0
1644595800000|2022-02-11 16:10:00|56.13|53.73|55.98|53.58|56.53|54.13|55.59|53.19|0
1644596100000|2022-02-11 16:15:00|55.91|53.51|55.44|53.04|56.08|53.68|54.67|52.27|0
1644596400000|2022-02-11 16:20:00|55.64|53.24|56.38|53.98|56.52|54.12|55.59|53.19|0
1644596700000|2022-02-11 16:25:00|56.33|53.93|55.39|52.99|56.47|54.07|54.86|52.46|0
1644597000000|2022-02-11 16:30:00|55.25|52.85|54.33|51.93|56.08|53.68|54.33|51.93|0
1644597300000|2022-02-11 16:35:00|54.38|51.98|53.57|51.17|54.81|52.41|53.14|50.74|0
1644597600000|2022-02-11 16:40:00|53.54|51.14|55.3|52.9|55.83|53.43|53.01|50.61|0
1644597900000|2022-02-11 16:45:00|55.25|52.85|56.12|53.72|56.61|54.21|55.06|52.66|0
1644598200000|2022-02-11 16:50:00|56.07|53.67|56.02|53.62|56.66|54.26|55.25|52.85|0
1644598500000|2022-02-11 16:55:00|56.07|53.67|56.95|54.55|57.54|55.14|56.07|53.67|0
1644598800000|2022-02-11 17:00:00|56.8|54.4|57.2|54.8|57.49|55.09|56.17|53.77|0
1644599100000|2022-02-11 17:05:00|57.15|54.75|56.85|54.45|57.19|54.79|56.36|53.96|0
1644599400000|2022-02-11 17:10:00|57|54.6|57.64|55.24|58.34|55.94|56.75|54.35|0
1644599700000|2022-02-11 17:15:00|57.74|55.34|56.21|53.81|57.74|55.34|55.87|53.47|0
1644600000000|2022-02-11 17:20:00|56.26|53.86|56.01|53.61|56.36|53.96|55.63|53.23|0
1644600300000|2022-02-11 17:25:00|55.92|53.52|56.84|54.44|57.14|54.74|55.77|53.37|0
1644600600000|2022-02-11 17:30:00|56.89|54.49|57.09|54.69|57.61|55.21|56.55|54.15|0
1644600900000|2022-02-11 17:35:00|57.19|54.79|56.79|54.39|57.53|55.13|56.4|54|0
1644601200000|2022-02-11 17:40:00|56.94|54.54|56.35|53.95|57.14|54.74|56.16|53.76|0
1644601500000|2022-02-11 17:45:00|56.3|53.9|55.57|53.17|56.3|53.9|55.33|52.93|0
1644601800000|2022-02-11 17:50:00|55.62|53.22|54.13|51.73|55.67|53.27|53.99|51.59|0
1644602100000|2022-02-11 17:55:00|54.18|51.78|55.19|52.79|55.24|52.84|54.13|51.73|0
1644602400000|2022-02-11 18:00:00|55.14|52.74|54.95|52.55|55.72|53.32|54.76|52.36|0
1644602700000|2022-02-11 18:05:00|55.04|52.64|56.84|54.44|57.13|54.73|54.8|52.4|0
1644603000000|2022-02-11 18:10:00|56.79|54.39|54.21|51.81|56.79|54.39|54.02|51.62|0
1644603300000|2022-02-11 18:15:00|54.26|51.86|54.35|51.95|54.35|51.95|53.21|50.81|0
1644603600000|2022-02-11 18:20:00|54.3|51.9|53.87|51.47|54.4|52|53.68|51.28|0
1644603900000|2022-02-11 18:25:00|53.92|51.52|51.82|49.42|53.92|51.52|51.82|49.42|0
1644604200000|2022-02-11 18:30:00|51.86|49.46|51.29|48.89|52.94|50.54|50.04|47.64|0
1644604500000|2022-02-11 18:35:00|51.2|48.8|50.1|47.7|52.14|49.74|48.68|46.28|0
1644604800000|2022-02-11 18:40:00|50.06|47.66|49.73|47.33|51.31|48.91|49.14|46.74|0
1644605100000|2022-02-11 18:45:00|49.53|47.13|52.95|49.59|53.23|50.11|47.19|44.07|0
1644605400000|2022-02-11 18:50:00|53.19|49.83|54.36|51|54.43|51.07|51.01|47.65|0
1644605700000|2022-02-11 18:55:00|54.13|50.77|49.61|46.73|54.13|50.77|49.61|46.4|0
1644606000000|2022-02-11 19:00:00|49.52|46.64|49.47|46.59|50.92|48.04|47.43|44.55|0
1644606300000|2022-02-11 19:05:00|49.58|46.7|49.19|46.31|51.06|48.18|47.76|44.88|0
1644606600000|2022-02-11 19:10:00|49.34|46.46|50.39|47.51|50.7|47.82|48.61|45.73|0
1644606900000|2022-02-11 19:15:00|50.59|47.71|52.38|49.26|53.22|50.34|50.35|47.47|0
1644607200000|2022-02-11 19:20:00|51.93|48.81|50.15|47.03|52.7|49.58|50.07|46.95|0
1644607500000|2022-02-11 19:25:00|49.93|46.81|49.47|46.35|50.2|47.08|47.7|44.58|0
1644607800000|2022-02-11 19:30:00|49.64|46.52|52.15|49.03|52.87|49.75|49.18|46.06|0
1644608100000|2022-02-11 19:35:00|52.24|49.12|50.74|47.86|52.24|49.12|50.61|47.7|0
1644608400000|2022-02-11 19:40:00|50.69|47.81|49.93|47.53|52.11|49.23|49.78|46.9|0
1644608700000|2022-02-11 19:45:00|50.02|47.62|48.98|46.58|50.45|48.05|48.6|46.2|0
1644609000000|2022-02-11 19:50:00|48.91|46.51|54.16|50.8|54.25|50.89|47.45|44.28|0
1644609300000|2022-02-11 19:55:00|54.29|50.93|50.63|47.27|54.88|51.52|49.88|46.52|0
1644609600000|2022-02-11 20:00:00|50.39|47.03|53.16|49.8|53.8|50.44|50.37|47.01|0
1644609900000|2022-02-11 20:05:00|53.03|49.67|48.11|44.75|53.5|50.14|47.9|44.54|0
1644610200000|2022-02-11 20:10:00|48.24|44.88|47.81|44.45|48.62|45.26|47.14|43.78|0
1644610500000|2022-02-11 20:15:00|47.73|44.37|46.56|43.68|49.52|46.16|46.4|43.52|0
1644610800000|2022-02-11 20:20:00|46.69|43.81|46.4|43.52|47.44|44.56|45.95|43.07|0
1644611100000|2022-02-11 20:25:00|46.52|43.64|47.99|45.11|48.03|45.15|46.27|43.39|0
1644611400000|2022-02-11 20:30:00|47.78|44.9|47.65|44.77|48.03|45.15|45.74|42.86|0
1644611700000|2022-02-11 20:35:00|47.61|44.73|46.11|43.23|47.76|44.88|45.98|43.1|0
1644612000000|2022-02-11 20:40:00|46.23|43.35|45.86|42.98|46.52|43.64|44.2|41.32|0
1644612300000|2022-02-11 20:45:00|45.94|43.06|48.93|46.05|49.1|46.22|45.82|42.94|0
1644612600000|2022-02-11 20:50:00|48.46|45.58|47.51|44.63|49.19|46.31|47.17|44.29|0
1644612900000|2022-02-11 20:55:00|47.59|44.71|44.86|41.98|48.25|45.37|44.78|41.9|0
1644613200000|2022-02-11 21:00:00|44.74|41.86|45.07|42.19|45.27|42.39|43.98|41.1|0
1644613500000|2022-02-11 21:05:00|44.99|42.11|45.03|42.15|45.31|42.43|44.5|41.62|0
1644613800000|2022-02-11 21:10:00|45.07|42.19|45.56|42.68|45.64|42.76|44.98|42.1|0
1644825900000|2022-02-14 08:05:00|43.98|41.58|45.1|42.7|45.31|42.91|43.58|41.18|0
1644826200000|2022-02-14 08:10:00|45|42.6|44.12|40.76|45.37|42.62|43.52|40.16|0
1644826500000|2022-02-14 08:15:00|44.06|40.7|48.3|44.94|48.38|45.02|43.32|39.96|0
1644826800000|2022-02-14 08:20:00|48.27|44.91|44.08|40.72|48.27|44.91|44.08|40.72|0
1644827100000|2022-02-14 08:25:00|44.1|40.74|42.56|38.72|44.18|40.74|42.56|38.72|0
1644827400000|2022-02-14 08:30:00|42.49|38.65|42.3|38.46|43.33|39.49|42.03|38.19|0
1644827700000|2022-02-14 08:35:00|42.22|38.38|42.73|38.89|49.05|45.21|41.66|37.82|0
1644828000000|2022-02-14 08:40:00|42.87|39.03|44.38|40.54|44.48|40.64|42.87|39.03|0
1644828300000|2022-02-14 08:45:00|44.44|40.6|43.5|39.66|44.72|40.88|43.46|39.62|0
1644828600000|2022-02-14 08:50:00|43.54|39.7|42.67|38.83|44.24|40.4|42.6|38.76|0
1644828900000|2022-02-14 08:55:00|42.73|38.89|42.27|38.43|43.42|39.58|41.77|37.93|0
1644829200000|2022-02-14 09:00:00|42.22|38.38|41.56|37.72|42.41|38.57|41.13|37.29|0
1644829500000|2022-02-14 09:05:00|41.58|37.74|42.45|38.61|48.8|44.96|34.6|30.76|0
1644829800000|2022-02-14 09:10:00|42.51|38.67|41.64|37.8|42.66|38.82|41.09|37.25|0
1644830100000|2022-02-14 09:15:00|41.79|37.95|43.02|39.18|43.39|39.55|41.64|37.8|0
1644830400000|2022-02-14 09:20:00|43.01|39.17|43.76|39.92|44.09|40.25|42.95|39.11|0
1644830700000|2022-02-14 09:25:00|43.78|39.94|41.91|38.07|44.21|40.37|41.83|37.99|0
1644831000000|2022-02-14 09:30:00|41.89|38.05|41.7|37.86|42.5|38.66|41.32|37.48|0
1644831300000|2022-02-14 09:35:00|41.62|37.78|41.13|37.29|42.04|38.2|40.87|37.03|0
1644831600000|2022-02-14 09:40:00|41.02|37.18|40.54|36.7|41.21|37.37|40.54|36.7|0
1644831900000|2022-02-14 09:45:00|40.5|36.66|40.63|36.79|41.28|37.44|40.47|36.63|0
1644832200000|2022-02-14 09:50:00|40.72|36.88|40.61|36.77|40.91|37.07|40.15|36.31|0
1644832500000|2022-02-14 09:55:00|40.69|36.85|41.01|37.17|41.39|37.55|40.21|36.37|0
1644832800000|2022-02-14 10:00:00|41.12|37.28|40.91|37.07|41.12|37.28|39.62|35.78|0
1644833100000|2022-02-14 10:05:00|40.89|37.05|41.94|38.1|41.94|38.1|40.76|36.92|0
1644833400000|2022-02-14 10:10:00|41.86|38.02|40.72|36.88|42.03|38.19|40.35|36.51|0
1644833700000|2022-02-14 10:15:00|40.76|36.92|40.26|36.42|40.91|37.07|39.88|36.04|0
1644834000000|2022-02-14 10:20:00|40.3|36.46|40.91|37.07|41.02|37.18|40.02|36.18|0
1644834300000|2022-02-14 10:25:00|40.94|37.1|40.81|36.97|41.32|37.48|40.29|36.45|0
1644834600000|2022-02-14 10:30:00|40.77|36.93|40.37|36.53|40.91|37.07|40.35|36.51|0
1644834900000|2022-02-14 10:35:00|40.46|36.62|41.24|37.4|41.43|37.59|40.22|36.38|0
1644835200000|2022-02-14 10:40:00|41.22|37.38|40.7|36.86|41.45|37.61|40.59|36.75|0
1644835500000|2022-02-14 10:45:00|40.68|36.84|42.18|38.34|42.26|38.42|40.68|36.84|0
1644835800000|2022-02-14 10:50:00|42.26|38.42|41.67|37.83|42.78|38.94|40.29|36.45|0
1644836100000|2022-02-14 10:55:00|41.65|37.81|41.44|37.6|41.88|38.04|41.29|37.45|0
1644836400000|2022-02-14 11:00:00|41.39|37.55|40.88|37.04|41.46|37.62|40.62|36.78|0
1644836700000|2022-02-14 11:05:00|40.9|37.06|40.82|36.98|40.9|37.06|40.53|36.69|0
1644837000000|2022-02-14 11:10:00|40.99|37.15|40.71|36.87|41.33|37.49|40.4|36.56|0
1644837300000|2022-02-14 11:15:00|40.67|36.83|41.03|37.19|41.18|37.34|40.62|36.78|0
1644837600000|2022-02-14 11:20:00|40.99|37.15|41.1|37.26|41.42|37.58|40.71|36.87|0
1644837900000|2022-02-14 11:25:00|41.08|37.24|41.53|37.69|41.93|38.09|40.78|36.94|0
1644838200000|2022-02-14 11:30:00|41.51|37.67|41.29|37.45|41.81|37.97|40.91|37.07|0
1644838500000|2022-02-14 11:35:00|41.32|37.48|41.79|37.95|41.96|38.12|41.04|37.2|0
1644838800000|2022-02-14 11:40:00|41.72|37.88|41.89|38.05|41.93|38.09|41.55|37.71|0
1644839100000|2022-02-14 11:45:00|41.87|38.03|41.66|37.82|41.87|38.03|41.28|37.44|0
1644839400000|2022-02-14 11:50:00|41.55|37.71|42.23|38.39|42.27|38.43|41.47|37.63|0
1644839700000|2022-02-14 11:55:00|42.25|38.41|41.7|37.86|42.38|38.54|41.66|37.82|0
1644840000000|2022-02-14 12:00:00|41.9|38.06|41.06|37.22|42|38.16|40.81|36.97|0
1644840300000|2022-02-14 12:05:00|41.07|37.23|40.92|37.08|41.43|37.59|40.65|36.81|0
1644840600000|2022-02-14 12:10:00|40.94|37.1|40.5|36.66|41.02|37.18|40.24|36.4|0
1644840900000|2022-02-14 12:15:00|40.46|36.62|40.61|36.77|40.83|36.99|40.35|36.51|0
1644841200000|2022-02-14 12:20:00|40.55|36.71|41.05|37.21|41.22|37.38|40.35|36.51|0
1644841500000|2022-02-14 12:25:00|41.09|37.25|41.56|37.72|41.58|37.74|40.72|36.88|0
1644841800000|2022-02-14 12:30:00|41.58|37.74|41.46|37.62|42.18|38.34|41.43|37.59|0
1644842100000|2022-02-14 12:35:00|41.5|37.66|44.44|40.6|44.44|40.6|41.31|37.47|0
1644842400000|2022-02-14 12:40:00|44.58|40.74|44.47|40.63|47.85|44.01|41.61|37.77|0
1644842700000|2022-02-14 12:45:00|44.69|40.85|45.62|41.78|47.11|43.27|44.49|40.65|0
1644843000000|2022-02-14 12:50:00|45.46|41.62|44.89|41.05|45.99|42.15|44.45|40.61|0
1644843300000|2022-02-14 12:55:00|44.93|41.09|45.29|41.45|46.15|42.31|44.93|41.09|0
1644843600000|2022-02-14 13:00:00|45.33|41.49|45.9|42.06|46.69|42.85|45.33|41.49|0
1644843900000|2022-02-14 13:05:00|45.86|42.02|46.45|43.09|46.47|43.11|45.5|41.94|0
1644844200000|2022-02-14 13:10:00|46.36|43|44.64|41.28|46.36|43|44.6|41.24|0
1644844500000|2022-02-14 13:15:00|44.72|41.36|44.97|41.61|45.15|41.79|44.56|41.2|0
1644844800000|2022-02-14 13:20:00|44.93|41.57|45.88|42.52|45.95|42.59|44.72|41.36|0
1644845100000|2022-02-14 13:25:00|45.78|42.42|46.11|42.75|46.15|42.79|45.54|42.18|0
1644845400000|2022-02-14 13:30:00|46.03|42.67|44.44|41.08|46.15|42.79|44.44|41.08|0
1644845700000|2022-02-14 13:35:00|44.42|41.06|44.8|41.44|45.04|41.68|44.04|40.68|0
1644846000000|2022-02-14 13:40:00|44.88|41.52|43.03|39.67|44.92|41.56|42.97|39.61|0
1644846300000|2022-02-14 13:45:00|42.97|39.61|42.38|39.02|43.54|40.18|42.38|39.02|0
1644846600000|2022-02-14 13:50:00|42.42|39.06|44.07|40.71|44.15|40.79|42.42|39.06|0
1644846900000|2022-02-14 13:55:00|44.11|40.75|43.32|39.96|44.8|41.44|43.32|39.96|0
1644847200000|2022-02-14 14:00:00|43.36|40|44.07|40.71|44.11|40.75|42.95|39.59|0
1644847500000|2022-02-14 14:05:00|43.99|40.63|44.21|40.85|44.47|41.11|43.91|40.55|0
1644847800000|2022-02-14 14:10:00|44.27|40.91|45.44|42.08|45.53|42.17|44.19|40.83|0
1644848100000|2022-02-14 14:15:00|45.4|42.04|45.05|41.69|45.57|42.21|44.83|41.47|0
1644848400000|2022-02-14 14:20:00|45.08|41.72|44.83|41.47|45.22|41.86|44.63|41.27|0
1644848700000|2022-02-14 14:25:00|44.59|41.23|44.15|40.79|44.67|41.31|44.07|40.71|0
1644849000000|2022-02-14 14:30:00|44.19|40.83|44.35|40.99|45.89|42.53|42.96|39.6|0
1644849300000|2022-02-14 14:35:00|44.51|41.15|44.22|40.86|45.21|41.85|43.91|40.55|0
1644849600000|2022-02-14 14:40:00|44.2|40.84|44.38|41.02|46.05|42.69|44.02|40.66|0
1644849900000|2022-02-14 14:45:00|44.34|40.98|44.83|41.47|45.03|41.67|42.64|39.28|0
1644850200000|2022-02-14 14:50:00|44.58|41.22|46.01|42.65|46.28|42.92|44.5|41.14|0
1644850500000|2022-02-14 14:55:00|46.07|42.71|44.22|40.86|46.09|42.73|44.02|40.66|0
1644850800000|2022-02-14 15:00:00|44.44|41.08|43.16|39.8|44.44|41.08|41.37|38.01|0
1644851100000|2022-02-14 15:05:00|43.44|40.08|44.03|40.67|44.03|40.67|42.93|39.57|0
1644851400000|2022-02-14 15:10:00|43.87|40.51|44.94|41.58|46.45|43.09|43.87|40.51|0
1644851700000|2022-02-14 15:15:00|44.86|41.5|43.71|40.35|45.15|41.79|42.27|38.91|0
1644852000000|2022-02-14 15:20:00|43.79|40.43|43.96|40.6|44.1|40.74|39.77|36.41|0
1644852300000|2022-02-14 15:25:00|43.81|40.45|43.37|40.01|43.96|40.6|42.48|39.12|0
1644852600000|2022-02-14 15:30:00|43.33|39.97|42.62|39.26|44.04|40.68|41.14|37.78|0
1644852900000|2022-02-14 15:35:00|42.44|39.08|42.5|39.14|42.87|39.51|41.89|38.53|0
1644853200000|2022-02-14 15:40:00|42.61|39.25|43.35|39.99|43.82|40.46|42.34|38.98|0
1644853500000|2022-02-14 15:45:00|43.19|39.83|44.06|40.7|44.38|41.02|43|39.64|0
1644853800000|2022-02-14 15:50:00|44.02|40.66|42.35|39.23|44.44|41.08|41.77|38.65|0
1644854100000|2022-02-14 15:55:00|42.27|39.15|41.51|38.39|43.09|39.97|41.35|38.23|0
1644854400000|2022-02-14 16:00:00|41.58|38.46|42.66|39.54|42.89|39.77|41.28|38.16|0
1644854700000|2022-02-14 16:05:00|42.58|39.46|41.94|38.82|42.75|39.63|41.58|38.46|0
1644855000000|2022-02-14 16:10:00|42.02|38.9|41.39|38.27|42.37|39.25|41.28|38.16|0
1644855300000|2022-02-14 16:15:00|41.47|38.35|43.71|40.59|43.83|40.71|41.29|38.17|0
1644855600000|2022-02-14 16:20:00|43.67|40.55|43.95|40.83|44.19|41.07|43.2|40.08|0
1644855900000|2022-02-14 16:25:00|44.03|40.91|44.55|41.43|45.16|42.04|43.67|40.55|0
1644856200000|2022-02-14 16:30:00|44.67|41.55|43.99|40.87|45.5|42.38|42.86|39.74|0
1644856500000|2022-02-14 16:35:00|43.83|40.71|43.26|40.14|44.31|41.19|42.79|39.67|0
1644856800000|2022-02-14 16:40:00|43.3|40.18|43.73|40.61|44.17|41.05|43.2|40.08|0
1644857100000|2022-02-14 16:45:00|43.75|40.63|44.77|41.65|44.77|41.65|43.75|40.63|0
1644857400000|2022-02-14 16:50:00|44.85|41.73|43.29|40.17|44.94|41.82|43.15|40.03|0
1644857700000|2022-02-14 16:55:00|43.39|40.27|44.25|41.13|44.37|41.25|43.17|40.05|0
1644858000000|2022-02-14 17:00:00|44.21|41.09|44.17|41.05|44.91|41.79|43.69|40.57|0
1644858300000|2022-02-14 17:05:00|44.18|41.06|43.49|40.37|44.29|41.17|43.33|40.21|0
1644858600000|2022-02-14 17:10:00|43.59|40.47|43.92|40.8|44.16|41.04|43.45|40.33|0
1644858900000|2022-02-14 17:15:00|44.08|40.96|44|40.88|44.57|41.45|43.72|40.6|0
1644859200000|2022-02-14 17:20:00|43.96|40.84|44.36|41.24|44.6|41.48|43.88|40.76|0
1644859500000|2022-02-14 17:25:00|44.44|41.32|44.97|41.85|44.97|41.85|43.78|40.66|0
1644859800000|2022-02-14 17:30:00|45.01|41.89|45.01|41.89|45.87|42.75|44.82|41.7|0
1644860100000|2022-02-14 17:35:00|45.11|41.99|44.64|41.52|45.21|42.09|44.28|41.16|0
1644860400000|2022-02-14 17:40:00|44.6|41.48|45.33|42.21|45.66|42.54|44.6|41.48|0
1644860700000|2022-02-14 17:45:00|45.25|42.13|45.83|42.71|45.87|42.75|44.92|41.8|0
1644861000000|2022-02-14 17:50:00|45.74|42.62|45.78|42.66|45.95|42.83|45.25|42.13|0
1644861300000|2022-02-14 17:55:00|45.66|42.54|44.96|41.84|45.66|42.54|44.66|41.54|0
1644861600000|2022-02-14 18:00:00|45|41.88|45.17|42.05|45.33|42.21|44.48|41.36|0
1644861900000|2022-02-14 18:05:00|45.25|42.13|45.01|42.61|46.11|42.99|44.97|42.09|0
1644862200000|2022-02-14 18:10:00|45.03|42.63|44.56|42.16|45.28|42.88|44.48|42.08|0
1644862500000|2022-02-14 18:15:00|44.6|42.2|44.72|42.32|44.84|42.44|44.31|41.91|0
1644862800000|2022-02-14 18:20:00|44.86|42.46|42.99|40.59|44.86|42.46|42.75|40.35|0
1644863100000|2022-02-14 18:25:00|42.91|40.51|43.07|40.67|43.31|40.91|42.83|40.43|0
1644863400000|2022-02-14 18:30:00|42.99|40.59|42.32|39.92|43.19|40.79|41.56|39.16|0
1644863700000|2022-02-14 18:35:00|42.36|39.96|42.4|40|42.83|40.43|42.01|39.61|0
1644864000000|2022-02-14 18:40:00|42.36|39.96|42.04|39.64|42.47|40.07|41.54|39.14|0
1644864300000|2022-02-14 18:45:00|41.93|39.53|40.81|38.41|42.28|39.88|40.51|38.11|0
1644864600000|2022-02-14 18:50:00|40.7|38.3|40.3|37.9|41.14|38.74|37.51|35.11|0
1644864900000|2022-02-14 18:55:00|40.43|38.03|39.81|37.41|41.29|38.89|39.8|37.4|0
1644865200000|2022-02-14 19:00:00|39.83|37.43|39.5|37.1|40.58|38.18|39.39|36.99|0
1644865500000|2022-02-14 19:05:00|39.46|37.06|39.14|36.74|39.94|37.54|38.49|36.09|0
1644865800000|2022-02-14 19:10:00|39.21|36.81|40.41|37.29|40.71|37.59|38.7|36.3|0
1644866100000|2022-02-14 19:15:00|40.21|37.09|40.04|36.92|40.37|37.25|39.46|36.34|0
1644866400000|2022-02-14 19:20:00|40.15|37.03|39.97|36.85|40.86|37.74|39.86|36.74|0
1644866700000|2022-02-14 19:25:00|39.93|36.81|42.22|39.1|43.73|40.61|39.31|36.19|0
1644867000000|2022-02-14 19:30:00|42.18|39.06|42.66|39.54|42.91|39.79|40.67|37.55|0
1644867300000|2022-02-14 19:35:00|42.64|39.52|42.41|39.29|43.14|40.02|41.72|38.6|0
1644867600000|2022-02-14 19:40:00|42.48|39.36|42.14|39.02|43.46|40.34|41.83|38.71|0
1644867900000|2022-02-14 19:45:00|42.06|38.94|41.87|38.75|42.79|39.67|41.26|38.14|0
1644868200000|2022-02-14 19:50:00|41.64|38.52|42.73|39.61|44.16|41.04|41.64|38.52|0
1644868500000|2022-02-14 19:55:00|42.91|39.79|43|39.88|43.37|40.25|42.25|39.13|0
1644868800000|2022-02-14 20:00:00|42.94|39.82|40.56|37.44|43.64|40.52|40.26|37.14|0
1644869100000|2022-02-14 20:05:00|40.49|37.37|40.79|37.67|41.13|38.01|39.03|35.91|0
1644869400000|2022-02-14 20:10:00|40.6|37.48|41.66|38.54|41.85|38.73|39.82|36.7|0
1644869700000|2022-02-14 20:15:00|41.51|38.39|40.41|37.29|41.78|38.66|40.19|37.07|0
1644870000000|2022-02-14 20:20:00|40.45|37.33|42.04|38.92|42.9|39.78|39.7|36.58|0
1644870300000|2022-02-14 20:25:00|42.01|38.89|41.43|38.31|42.35|39.23|41.12|38|0
1644870600000|2022-02-14 20:30:00|41.47|38.35|43.37|40.25|43.57|40.45|41.2|38.08|0
1644870900000|2022-02-14 20:35:00|43.41|40.29|42.05|38.93|44.37|41.25|41.73|38.61|0
1644871200000|2022-02-14 20:40:00|42.11|38.99|42.5|39.38|42.5|39.38|41.3|38.18|0
1644871500000|2022-02-14 20:45:00|42.62|39.5|42.58|39.46|43.31|40.19|40.69|37.57|0
1644871800000|2022-02-14 20:50:00|42.62|39.5|41.95|38.83|42.62|39.5|40.88|37.76|0
1644872100000|2022-02-14 20:55:00|41.92|38.8|41.41|38.29|42.81|39.69|41.22|38.1|0
1644872400000|2022-02-14 21:00:00|41.53|38.41|42.03|38.91|42.15|39.03|41.41|38.29|0
1644872700000|2022-02-14 21:05:00|42.07|38.95|41.85|39.45|42.3|39.57|41.32|38.83|0
1644873000000|2022-02-14 21:10:00|41.93|39.53|42.08|39.68|42.12|39.72|41.69|39.29|0
1644873300000|2022-02-14 21:15:00|42.4|39.6|42.28|39.48|42.59|39.79|42.28|39.48|0
1644873600000|2022-02-14 21:20:00|42.3|39.5|42.34|39.54|42.4|39.6|42.2|39.4|0
1644873900000|2022-02-14 21:25:00|42.41|39.61|42.43|39.63|42.47|39.67|42.34|39.54|0
1644874200000|2022-02-14 21:30:00|42.45|39.65|42.53|39.73|42.59|39.79|42.32|39.52|0
1644874500000|2022-02-14 21:35:00|42.55|39.75|42.35|39.55|42.55|39.75|42.35|39.55|0
1644874800000|2022-02-14 21:40:00|42.33|39.53|42.04|39.24|42.37|39.57|41.96|39.16|0
1644875100000|2022-02-14 21:45:00|42.1|39.3|41.85|39.05|42.24|39.44|41.85|39.05|0
1644875400000|2022-02-14 21:50:00|41.83|39.03|41.92|39.12|42|39.2|41.81|39.01|0
1644875700000|2022-02-14 21:55:00|41.88|39.08|41.94|39.14|42|39.2|41.81|39.01|0
1644876000000|2022-02-14 22:00:00|41.98|39.18|42.14|39.34|42.16|39.36|41.98|39.18|0
1644876300000|2022-02-14 22:05:00|42.15|39.35|42.06|39.26|42.2|39.4|42|39.2|0
1644876600000|2022-02-14 22:10:00|41.99|39.19|42.02|39.22|42.09|39.29|41.99|39.19|0
1644876900000|2022-02-14 22:15:00|42.03|39.23|42.11|39.31|42.15|39.35|42.02|39.22|0
1644877200000|2022-02-14 22:20:00|42.09|39.29|42.11|39.31|42.13|39.33|42.08|39.28|0
1644877500000|2022-02-14 22:25:00|42.1|39.3|42.11|39.31|42.11|39.31|42.03|39.23|0
1644877800000|2022-02-14 22:30:00|42.12|39.32|42.1|39.3|42.12|39.32|42.1|39.3|0
1644878400000|2022-02-14 22:40:00|42.09|39.29|42.1|39.3|42.11|39.31|42.07|39.27|0
1644878700000|2022-02-14 22:45:00|42.08|39.28|42.09|39.29|42.09|39.29|42.08|39.28|0
1644879300000|2022-02-14 22:55:00|42.1|39.3|42.09|39.29|42.12|39.32|42.07|39.27|0
1644879600000|2022-02-14 23:00:00|42.01|39.21|42.38|39.58|42.41|39.61|42.01|39.21|0
1644879900000|2022-02-14 23:05:00|42.41|39.61|42.88|40.08|42.92|40.12|42.39|39.59|0
1644880200000|2022-02-14 23:10:00|42.92|40.12|42.96|40.16|43.04|40.24|42.84|40.04|0
1644880500000|2022-02-14 23:15:00|43|40.2|42.88|40.08|43|40.2|42.8|40|0
1644880800000|2022-02-14 23:20:00|42.92|40.12|43.12|40.32|43.16|40.36|42.88|40.08|0
1644881100000|2022-02-14 23:25:00|43.08|40.28|43|40.2|43.08|40.28|42.88|40.08|0
1644881400000|2022-02-14 23:30:00|43.04|40.24|43.08|40.28|43.31|40.51|43|40.2|0
1644881700000|2022-02-14 23:35:00|43.04|40.24|43.21|40.41|43.23|40.43|42.96|40.16|0
1644882000000|2022-02-14 23:40:00|43.23|40.43|43.17|40.37|43.27|40.47|43.11|40.31|0
1644882300000|2022-02-14 23:45:00|43.15|40.35|43.07|40.27|43.17|40.37|43.07|40.27|0
1644882600000|2022-02-14 23:50:00|43.09|40.29|43.23|40.43|43.31|40.51|43.07|40.27|0
1644882900000|2022-02-14 23:55:00|43.25|40.45|43.31|40.51|43.31|40.51|43.11|40.31|0
1644883200000|2022-02-15 00:00:00|43.39|40.59|43.01|40.21|43.59|40.79|42.95|40.15|0
1644883500000|2022-02-15 00:05:00|43.03|40.23|43.54|40.74|43.54|40.74|42.97|40.17|0
1644883800000|2022-02-15 00:10:00|43.52|40.72|42.91|40.11|43.54|40.74|42.89|40.09|0
1644884100000|2022-02-15 00:15:00|42.93|40.13|42.22|39.42|42.95|40.15|42.09|39.29|0
1644884400000|2022-02-15 00:20:00|42.18|39.38|41.89|39.09|42.28|39.48|41.72|38.92|0
1644884700000|2022-02-15 00:25:00|41.85|39.05|41.93|39.13|42.09|39.29|41.78|38.98|0
1644885000000|2022-02-15 00:30:00|41.97|39.17|41.31|38.51|41.97|39.17|41.24|38.44|0
1644885300000|2022-02-15 00:35:00|41.26|38.46|41.41|38.61|41.5|38.7|41.2|38.4|0
1644885600000|2022-02-15 00:40:00|41.39|38.59|41.43|38.63|41.54|38.74|41.31|38.51|0
1644885900000|2022-02-15 00:45:00|41.46|38.66|42.08|39.28|42.12|39.32|41.46|38.66|0
1644886200000|2022-02-15 00:50:00|42.04|39.24|42.04|39.24|42.12|39.32|41.81|39.01|0
1644886500000|2022-02-15 00:55:00|42.08|39.28|42.47|39.67|42.53|39.73|41.93|39.13|0
1644886800000|2022-02-15 01:00:00|42.51|39.71|42.25|39.45|42.62|39.82|42.23|39.43|0
1644887100000|2022-02-15 01:05:00|42.23|39.43|42.15|39.35|42.37|39.57|42.04|39.24|0
1644887400000|2022-02-15 01:10:00|42.13|39.33|42.43|39.63|42.43|39.63|42.12|39.32|0
1644887700000|2022-02-15 01:15:00|42.5|39.7|42.23|39.43|42.62|39.82|42.21|39.41|0
1644888000000|2022-02-15 01:20:00|42.27|39.47|42.58|39.78|42.9|40.1|42.25|39.45|0
1644888300000|2022-02-15 01:25:00|42.56|39.76|42.68|39.88|42.79|39.99|42.52|39.72|0
1644888600000|2022-02-15 01:30:00|42.72|39.92|41.94|39.14|42.74|39.94|41.88|39.08|0
1644888900000|2022-02-15 01:35:00|41.97|39.17|42.46|39.66|42.66|39.86|41.84|39.04|0
1644889200000|2022-02-15 01:40:00|42.42|39.62|42.3|39.5|42.46|39.66|42.19|39.39|0
1644889500000|2022-02-15 01:45:00|42.38|39.58|42.69|39.89|42.87|40.07|42.38|39.58|0
1644889800000|2022-02-15 01:50:00|42.71|39.91|42.79|39.99|42.97|40.17|42.46|39.66|0
1644890100000|2022-02-15 01:55:00|42.75|39.95|43.01|40.21|43.05|40.25|42.57|39.77|0
1644890400000|2022-02-15 02:00:00|42.97|40.17|43.02|40.22|43.12|40.32|42.85|40.05|0
1644890700000|2022-02-15 02:05:00|43.08|40.28|43.4|40.6|43.44|40.64|43.08|40.28|0
1644891000000|2022-02-15 02:10:00|43.44|40.64|43.48|40.68|43.6|40.8|43.32|40.52|0
1644891300000|2022-02-15 02:15:00|43.5|40.7|43.56|40.76|43.64|40.84|43.32|40.52|0
1644891600000|2022-02-15 02:20:00|43.58|40.78|43.64|40.84|43.64|40.84|43.48|40.68|0
1644891900000|2022-02-15 02:25:00|43.6|40.8|43.92|41.12|44.08|41.28|43.6|40.8|0
1644892200000|2022-02-15 02:30:00|43.93|41.13|44.07|41.27|44.2|41.4|43.91|41.11|0
1644892500000|2022-02-15 02:35:00|44.11|41.31|44.03|41.23|44.16|41.36|44.03|41.23|0
1644892800000|2022-02-15 02:40:00|43.87|41.07|43.95|41.15|44.03|41.23|43.87|41.07|0
1644893100000|2022-02-15 02:45:00|43.99|41.19|44.27|41.47|44.44|41.64|43.95|41.15|0
1644893400000|2022-02-15 02:50:00|44.23|41.43|44.07|41.27|44.35|41.55|43.95|41.15|0
1644893700000|2022-02-15 02:55:00|44.05|41.25|43.99|41.19|44.07|41.27|43.91|41.11|0
1644894000000|2022-02-15 03:00:00|43.95|41.15|43.95|41.15|43.99|41.19|43.87|41.07|0
1644894300000|2022-02-15 03:05:00|43.97|41.17|43.91|41.11|43.99|41.19|43.87|41.07|0
1644894600000|2022-02-15 03:10:00|43.87|41.07|43.79|40.99|43.95|41.15|43.63|40.83|0
1644894900000|2022-02-15 03:15:00|43.75|40.95|43.54|40.74|43.87|41.07|43.54|40.74|0
1644895200000|2022-02-15 03:20:00|43.56|40.76|43.58|40.78|43.7|40.9|43.46|40.66|0
1644895500000|2022-02-15 03:25:00|43.6|40.8|43.34|40.54|43.78|40.98|43.34|40.54|0
1644895800000|2022-02-15 03:30:00|43.22|40.42|43.04|40.24|43.22|40.42|42.93|40.13|0
1644896100000|2022-02-15 03:35:00|43.03|40.23|42.95|40.15|43.1|40.3|42.83|40.03|0
1644896400000|2022-02-15 03:40:00|42.99|40.19|43.1|40.3|43.2|40.4|42.96|40.16|0
1644896700000|2022-02-15 03:45:00|43.14|40.34|42.59|39.79|43.14|40.34|42.59|39.79|0
1644897000000|2022-02-15 03:50:00|42.63|39.83|42.67|39.87|42.86|40.06|42.51|39.71|0
1644897300000|2022-02-15 03:55:00|42.69|39.89|42.67|39.87|42.74|39.94|42.51|39.71|0
1644897600000|2022-02-15 04:00:00|42.71|39.91|42.47|39.67|42.86|40.06|42.43|39.63|0
1644897900000|2022-02-15 04:05:00|42.51|39.71|42.39|39.59|42.55|39.75|42.2|39.4|0
1644898200000|2022-02-15 04:10:00|42.35|39.55|42.49|39.69|42.53|39.73|42.27|39.47|0
1644898500000|2022-02-15 04:15:00|42.47|39.67|42.47|39.67|42.55|39.75|42.43|39.63|0
1644898800000|2022-02-15 04:20:00|42.43|39.63|42.39|39.59|42.47|39.67|42.35|39.55|0
1644899100000|2022-02-15 04:25:00|42.37|39.57|42.05|39.25|42.39|39.59|41.84|39.04|0
1644899400000|2022-02-15 04:30:00|42.04|39.24|42.23|39.43|42.33|39.53|41.96|39.16|0
1644899700000|2022-02-15 04:35:00|42.19|39.39|42.19|39.39|42.35|39.55|42|39.2|0
1644900000000|2022-02-15 04:40:00|42.15|39.35|42.19|39.39|42.19|39.39|42.11|39.31|0
1644900300000|2022-02-15 04:45:00|42.13|39.33|42.15|39.35|42.19|39.39|42.03|39.23|0
1644900600000|2022-02-15 04:50:00|42.11|39.31|42.23|39.43|42.34|39.54|41.99|39.19|0
1644900900000|2022-02-15 04:55:00|42.19|39.39|42.34|39.54|42.4|39.6|42.19|39.39|0
1644901200000|2022-02-15 05:00:00|42.38|39.58|41.53|38.73|42.38|39.58|41.49|38.69|0
1644901500000|2022-02-15 05:05:00|41.49|38.69|40.59|37.79|41.49|38.69|39.98|37.18|0
1644901800000|2022-02-15 05:10:00|40.61|37.81|40.61|37.81|41.19|38.39|40.55|37.75|0
1644902100000|2022-02-15 05:15:00|40.54|37.74|40.57|37.77|40.8|38|40.52|37.72|0
1644902400000|2022-02-15 05:20:00|40.53|37.73|40.51|37.71|40.76|37.96|40.46|37.66|0
1644902700000|2022-02-15 05:25:00|40.5|37.7|41.25|38.45|41.31|38.51|40.5|37.7|0
1644903000000|2022-02-15 05:30:00|41.27|38.47|41.25|38.45|41.33|38.53|41.18|38.38|0
1644903300000|2022-02-15 05:35:00|41.37|38.57|41.37|38.57|41.5|38.7|40.99|38.19|0
1644903600000|2022-02-15 05:40:00|41.42|38.62|40.96|38.16|41.42|38.62|40.95|38.15|0
1644903900000|2022-02-15 05:45:00|40.91|38.11|40.89|38.09|41.02|38.22|40.83|38.03|0
1644904200000|2022-02-15 05:50:00|40.91|38.11|40.75|37.95|41.17|38.37|40.68|37.88|0
1644904500000|2022-02-15 05:55:00|40.87|38.07|40.87|38.07|40.96|38.16|40.64|37.84|0
1644904800000|2022-02-15 06:00:00|40.81|38.01|41.3|38.5|41.4|38.6|40.64|37.84|0
1644905100000|2022-02-15 06:05:00|41.28|38.48|41.06|38.26|41.32|38.52|40.87|38.07|0
1644905400000|2022-02-15 06:10:00|41.13|38.33|41.38|38.58|41.67|38.87|41.09|38.29|0
1644905700000|2022-02-15 06:15:00|41.4|38.6|41.49|38.69|41.74|38.94|41.4|38.6|0
1644906000000|2022-02-15 06:20:00|41.51|38.71|41.32|38.52|41.59|38.79|40.86|38.06|0
1644906300000|2022-02-15 06:25:00|41.34|38.54|41.78|38.98|41.93|39.13|41.34|38.54|0
1644906600000|2022-02-15 06:30:00|41.7|38.9|41.43|38.63|41.74|38.94|41.39|38.59|0
1644906900000|2022-02-15 06:35:00|41.47|38.67|41.62|38.82|41.66|38.86|41.36|38.56|0
1644907200000|2022-02-15 06:40:00|41.64|38.84|41.51|38.71|41.66|38.86|41.22|38.42|0
1644907500000|2022-02-15 06:45:00|41.55|38.75|41.45|38.65|41.55|38.75|41.16|38.36|0
1644907800000|2022-02-15 06:50:00|41.47|38.67|41.66|38.86|41.66|38.86|41.45|38.65|0
1644908100000|2022-02-15 06:55:00|41.64|38.84|41.47|38.67|41.66|38.86|41.31|38.51|0
1644908400000|2022-02-15 07:00:00|41.48|38.68|41.33|38.53|41.73|38.93|40.8|38|0
1644908700000|2022-02-15 07:05:00|41.37|38.57|42.39|39.59|42.51|39.71|41.31|38.51|0
1644909000000|2022-02-15 07:10:00|42.35|39.55|42|39.2|42.51|39.71|41.92|39.12|0
1644909300000|2022-02-15 07:15:00|41.96|39.16|42.16|39.36|42.21|39.41|41.92|39.12|0
1644909600000|2022-02-15 07:20:00|42.17|39.37|42|39.2|42.23|39.43|42|39.2|0
1644909900000|2022-02-15 07:25:00|42.04|39.24|41.71|38.91|42.12|39.32|41.31|38.51|0
1644910200000|2022-02-15 07:30:00|41.69|38.89|41.48|38.68|41.92|39.12|41.38|38.58|0
1644910500000|2022-02-15 07:35:00|41.5|38.7|40.88|38.08|41.5|38.7|40.88|38.08|0
1644910800000|2022-02-15 07:40:00|40.83|38.03|40.47|37.67|40.83|38.03|40.36|37.56|0
1644911100000|2022-02-15 07:45:00|40.43|37.63|41.56|38.76|41.9|39.1|40.32|37.52|0
1644911400000|2022-02-15 07:50:00|41.58|38.78|41.69|38.89|41.75|38.95|41.37|38.57|0
1644911700000|2022-02-15 07:55:00|41.63|38.83|41.5|38.7|41.81|39.01|41.4|38.6|0
1644912000000|2022-02-15 08:00:00|41.44|38.64|42.66|39.86|42.74|39.94|40.95|38.15|0
1644912300000|2022-02-15 08:05:00|42.6|40.2|45|42.6|45.04|42.64|42.09|39.69|0
1644912600000|2022-02-15 08:10:00|45.13|42.73|44.74|42.34|45.58|43.18|44.51|42.11|0
1644912900000|2022-02-15 08:15:00|44.92|42.52|46.08|43.68|46.12|43.72|44.74|42.34|0
1644913200000|2022-02-15 08:20:00|45.99|43.59|47.06|44.66|47.06|44.66|42.34|39.94|0
1644913500000|2022-02-15 08:25:00|47.1|44.7|46.79|44.39|49.21|46.81|46.59|44.19|0
1644913800000|2022-02-15 08:30:00|46.81|44.41|49.85|47.45|50|47.6|46.81|44.41|0
1644914100000|2022-02-15 08:35:00|49.74|47.34|48.98|46.58|49.87|47.47|48.28|45.88|0
1644914400000|2022-02-15 08:40:00|48.87|46.47|47.95|45.55|49.35|46.95|47.77|45.37|0
1644914700000|2022-02-15 08:45:00|47.9|45.5|48.27|45.87|48.34|45.94|47.32|44.92|0
1644915000000|2022-02-15 08:50:00|48.25|45.85|46.82|44.42|48.49|46.09|46.82|44.42|0
1644915300000|2022-02-15 08:55:00|46.7|44.3|47.81|45.41|47.81|45.41|46.65|44.25|0
1644915600000|2022-02-15 09:00:00|47.83|45.43|47.47|45.07|48.21|45.81|47.38|44.98|0
1644915900000|2022-02-15 09:05:00|47.42|45.02|48.69|46.29|48.73|46.33|47.42|45.02|0
1644916200000|2022-02-15 09:10:00|48.6|46.2|47.94|45.54|48.6|46.2|47.38|44.98|0
1644916500000|2022-02-15 09:15:00|47.98|45.58|49.17|46.77|49.57|47.17|47.9|45.5|0
1644916800000|2022-02-15 09:20:00|49.26|46.86|49.3|46.9|49.52|47.12|48.9|46.5|0
1644917100000|2022-02-15 09:25:00|49.39|46.99|48.77|46.37|49.52|47.12|48.73|46.33|0
1644917400000|2022-02-15 09:30:00|48.81|46.41|48.81|46.41|49.12|46.72|48.68|46.28|0
1644917700000|2022-02-15 09:35:00|48.88|46.48|48.66|46.26|49.03|46.63|48.5|46.1|0
1644918000000|2022-02-15 09:40:00|48.64|46.24|48.55|46.15|48.94|46.54|48.33|45.93|0
1644918300000|2022-02-15 09:45:00|48.57|46.17|48.85|46.45|48.99|46.59|48.2|45.8|0
1644918600000|2022-02-15 09:50:00|48.9|46.5|48.15|45.75|48.9|46.5|47.98|45.58|0
1644918900000|2022-02-15 09:55:00|48.11|45.71|48.72|46.32|48.72|46.32|48.08|45.68|0
1644919200000|2022-02-15 10:00:00|49.25|46.85|48.72|46.32|50.05|47.65|48.67|46.27|0
1644919500000|2022-02-15 10:05:00|48.61|46.21|48.09|45.69|49.44|47.04|46.96|44.56|0
1644919800000|2022-02-15 10:10:00|48.11|45.71|47.76|45.36|48.14|45.74|47.66|45.26|0
1644920100000|2022-02-15 10:15:00|47.79|45.39|48.2|45.8|48.6|46.2|47.76|45.36|0
1644920400000|2022-02-15 10:20:00|48.24|45.84|47.03|44.63|48.68|46.28|46.69|44.29|0
1644920700000|2022-02-15 10:25:00|47.09|44.69|49.34|46.94|49.52|47.12|47.09|44.69|0
1644921000000|2022-02-15 10:30:00|49.36|46.96|50.05|47.65|50.18|47.78|48.96|46.56|0
1644921300000|2022-02-15 10:35:00|50.07|47.67|50.54|48.14|50.72|48.32|50.07|47.67|0
1644921600000|2022-02-15 10:40:00|50.5|48.1|50.81|48.41|50.99|48.59|50.5|48.1|0
1644921900000|2022-02-15 10:45:00|50.68|48.28|50.52|48.12|50.88|48.48|50.36|47.96|0
1644922200000|2022-02-15 10:50:00|50.59|48.19|50.31|47.91|50.63|48.23|50.09|47.69|0
1644922500000|2022-02-15 10:55:00|50.34|47.94|50.4|48|50.63|48.23|50.29|47.89|0
1644922800000|2022-02-15 11:00:00|50.36|47.96|51.13|48.73|51.17|48.77|50.27|47.87|0
1644923100000|2022-02-15 11:05:00|51.08|48.68|50.87|48.47|51.26|48.86|50.81|48.41|0
1644923400000|2022-02-15 11:10:00|50.9|48.5|51.67|49.27|51.81|49.41|50.9|48.5|0
1644923700000|2022-02-15 11:15:00|51.72|49.32|51.21|48.81|52.04|49.64|51.12|48.72|0
1644924000000|2022-02-15 11:20:00|51.17|48.77|50.68|48.28|51.49|49.09|50.29|47.89|0
1644924300000|2022-02-15 11:25:00|50.65|48.25|49.96|47.56|50.65|48.25|49.82|47.42|0
1644924600000|2022-02-15 11:30:00|49.91|47.51|50.11|47.71|50.22|47.82|49.91|47.51|0
1644924900000|2022-02-15 11:35:00|50.09|47.69|50.61|48.21|50.65|48.25|49.86|47.46|0
1644925200000|2022-02-15 11:40:00|50.58|48.18|50.54|48.14|50.63|48.23|50.27|47.87|0
1644925500000|2022-02-15 11:45:00|50.49|48.09|51.31|48.91|51.63|49.23|50.45|48.05|0
1644925800000|2022-02-15 11:50:00|51.29|48.89|50.83|48.43|51.31|48.91|50.65|48.25|0
1644926100000|2022-02-15 11:55:00|50.81|48.41|50.56|48.16|51.1|48.7|50.56|48.16|0
1644926400000|2022-02-15 12:00:00|50.53|48.13|50.67|48.27|50.99|48.59|49.7|47.3|0
1644926700000|2022-02-15 12:05:00|50.65|48.25|51.31|48.91|51.72|49.32|50.4|48|0
1644927000000|2022-02-15 12:10:00|51.26|48.86|51.81|49.41|52.23|49.83|51.26|48.86|0
1644927300000|2022-02-15 12:15:00|51.86|49.46|50.27|47.87|51.88|49.48|50.2|47.8|0
1644927600000|2022-02-15 12:20:00|50.32|47.92|51.17|48.77|51.59|49.19|50.18|47.78|0
1644927900000|2022-02-15 12:25:00|51.15|48.75|51.17|48.77|51.26|48.86|50.94|48.54|0
1644928200000|2022-02-15 12:30:00|51.13|48.73|50.94|48.54|51.19|48.79|50.83|48.43|0
1644928500000|2022-02-15 12:35:00|50.99|48.59|49.41|47.01|51.52|49.12|48.87|46.47|0
1644928800000|2022-02-15 12:40:00|49.36|46.96|49|46.6|49.41|47.01|48.65|46.25|0
1644929100000|2022-02-15 12:45:00|48.96|46.56|49.32|46.92|50.79|48.39|48.83|46.43|0
1644929400000|2022-02-15 12:50:00|49.3|46.9|49.74|47.34|49.83|47.43|48.94|46.54|0
1644929700000|2022-02-15 12:55:00|49.79|47.39|49.9|47.5|49.9|47.5|49.7|47.3|0
1644930000000|2022-02-15 13:00:00|49.88|47.48|49.54|47.14|50.12|47.72|49.54|47.14|0
1644930300000|2022-02-15 13:05:00|49.56|47.16|49.29|46.89|49.65|47.25|49.2|46.8|0
1644930600000|2022-02-15 13:10:00|49.2|46.8|49.02|46.62|49.25|46.85|48.89|46.49|0
1644930900000|2022-02-15 13:15:00|48.98|46.58|48.67|46.27|49.02|46.62|48.4|46|0
1644931200000|2022-02-15 13:20:00|48.62|46.22|48.93|46.53|49.06|46.66|48.49|46.09|0
1644931500000|2022-02-15 13:25:00|48.98|46.58|48.71|46.31|48.98|46.58|48.14|45.74|0
1644931800000|2022-02-15 13:30:00|48.2|45.8|47.78|45.38|48.2|45.8|47.07|44.67|0
1644932100000|2022-02-15 13:35:00|47.74|45.34|48.61|46.21|48.72|46.32|47.06|44.66|0
1644932400000|2022-02-15 13:40:00|48.55|46.15|49.45|47.05|49.45|47.05|48.37|45.97|0
1644932700000|2022-02-15 13:45:00|49.47|47.07|49.56|47.16|49.56|47.16|48.99|46.59|0
1644933000000|2022-02-15 13:50:00|49.52|47.12|48.68|46.28|49.56|47.16|48.68|46.28|0
1644933300000|2022-02-15 13:55:00|48.63|46.23|48.1|45.7|48.63|46.23|47.91|45.51|0
1644933600000|2022-02-15 14:00:00|48.15|45.75|48.02|45.62|48.23|45.83|47.63|45.23|0
1644933900000|2022-02-15 14:05:00|48.06|45.66|48.32|45.92|48.58|46.18|47.93|45.53|0
1644934200000|2022-02-15 14:10:00|48.28|45.88|47.43|45.03|48.28|45.88|47.32|44.92|0
1644934500000|2022-02-15 14:15:00|47.45|45.05|47.88|45.48|48.01|45.61|47.11|44.71|0
1644934800000|2022-02-15 14:20:00|47.9|45.5|48.45|46.05|48.78|46.38|47.84|45.44|0
1644935100000|2022-02-15 14:25:00|48.49|46.09|47.36|44.96|48.58|46.18|47.32|44.92|0
1644935400000|2022-02-15 14:30:00|47.71|45.31|49.71|47.31|49.91|47.51|47.15|44.75|0
1644935700000|2022-02-15 14:35:00|49.87|47.47|48.56|46.16|50.68|48.28|48.5|46.1|0
1644936000000|2022-02-15 14:40:00|48.54|46.14|48.19|45.79|49.12|46.72|47.84|45.44|0
1644936300000|2022-02-15 14:45:00|48.54|46.14|47.62|45.22|49.61|47.21|47.58|45.18|0
1644936600000|2022-02-15 14:50:00|47.27|44.87|47.31|44.91|47.36|44.96|46.41|44.01|0
1644936900000|2022-02-15 14:55:00|47.29|44.89|46.62|44.22|47.44|45.04|45.98|43.58|0
1644937200000|2022-02-15 15:00:00|46.54|44.14|47.48|45.08|48.4|46|45.8|43.4|0
1644937500000|2022-02-15 15:05:00|47.44|45.04|48.04|45.64|48.46|46.06|47.09|44.69|0
1644937800000|2022-02-15 15:10:00|48|45.6|47.69|45.29|48|45.6|46.96|44.56|0
1644938100000|2022-02-15 15:15:00|47.63|45.23|48.17|45.77|48.61|46.21|47.63|45.23|0
1644938400000|2022-02-15 15:20:00|48.13|45.73|48.3|45.9|48.61|46.21|47.48|45.08|0
1644938700000|2022-02-15 15:25:00|48.26|45.86|49.32|46.92|49.32|46.92|47.26|44.86|0
1644939000000|2022-02-15 15:30:00|49.45|47.05|48.96|46.56|49.5|47.1|48.78|46.38|0
1644939300000|2022-02-15 15:35:00|49.09|46.69|49.31|46.91|49.58|47.18|48.72|46.32|0
1644939600000|2022-02-15 15:40:00|49.43|47.03|50.26|47.86|50.35|47.95|49.23|46.83|0
1644939900000|2022-02-15 15:45:00|50.35|47.95|50.89|48.49|50.98|48.58|50.16|47.76|0
1644940200000|2022-02-15 15:50:00|50.8|48.4|49.55|47.15|51.28|48.88|49.28|46.88|0
1644940500000|2022-02-15 15:55:00|49.51|47.11|49.08|46.68|49.8|47.4|48.75|46.35|0
1644940800000|2022-02-15 16:00:00|49.06|46.66|49.59|47.19|49.64|47.24|48.97|46.57|0
1644941100000|2022-02-15 16:05:00|49.68|47.28|51.28|48.88|51.32|48.92|48.83|46.43|0
1644941400000|2022-02-15 16:10:00|52.91|50.51|52.19|49.79|52.91|50.51|51.99|49.59|0
1644941700000|2022-02-15 16:15:00|52.22|49.82|51.85|49.45|52.45|50.05|51.8|49.4|0
1644942000000|2022-02-15 16:20:00|51.94|49.54|52.03|49.63|52.44|50.04|51.87|49.47|0
1644942300000|2022-02-15 16:25:00|51.98|49.58|49.33|46.93|51.98|49.58|47.61|45.21|0
1644942600000|2022-02-15 16:30:00|48.67|46.27|49.65|47.25|49.65|47.25|48.67|46.27|0
1644942900000|2022-02-15 16:35:00|49.62|47.22|49.94|47.54|50.23|47.83|49.56|47.16|0
1644943200000|2022-02-15 16:40:00|49.89|47.49|49.29|46.89|49.96|47.56|49.29|46.89|0
1644943500000|2022-02-15 16:45:00|49.33|46.93|49.35|46.95|49.84|47.44|49.2|46.8|0
1644943800000|2022-02-15 16:50:00|49.37|46.97|49.15|46.75|49.51|47.11|48.93|46.53|0
1644944100000|2022-02-15 16:55:00|49.19|46.79|49.78|47.38|50.02|47.62|49.06|46.66|0
1644944400000|2022-02-15 17:00:00|49.82|47.42|49.39|46.99|50.32|47.92|49.12|46.72|0
1644944700000|2022-02-15 17:05:00|49.42|47.02|48.86|46.46|49.59|47.19|48.66|46.26|0
1644945000000|2022-02-15 17:10:00|48.88|46.48|48.35|45.95|49.15|46.75|48.35|45.95|0
1644945300000|2022-02-15 17:15:00|48.39|45.99|47.47|45.07|48.44|46.04|47.34|44.94|0
1644945600000|2022-02-15 17:20:00|47.43|45.03|47.13|44.73|47.6|45.2|46.95|44.55|0
1644945900000|2022-02-15 17:25:00|47.21|44.81|47.52|45.12|47.65|45.25|46.7|44.3|0
1644946200000|2022-02-15 17:30:00|47.47|45.07|47.62|45.22|48.41|46.01|46.97|44.57|0
1644946500000|2022-02-15 17:35:00|47.71|45.31|47.77|45.37|48.1|45.7|47.62|45.22|0
1644946800000|2022-02-15 17:40:00|47.75|45.35|47.7|45.3|47.99|45.59|47.4|45|0
1644947100000|2022-02-15 17:45:00|47.75|45.35|46.16|43.76|47.83|45.43|46.12|43.72|0
1644947400000|2022-02-15 17:50:00|46.24|43.84|46.71|44.31|46.84|44.44|46.16|43.76|0
1644947700000|2022-02-15 17:55:00|46.67|44.27|47.18|44.78|47.25|44.85|46.58|44.18|0
1644948000000|2022-02-15 18:00:00|47.23|44.83|47.74|45.34|47.83|45.43|47.01|44.61|0
1644948300000|2022-02-15 18:05:00|47.7|45.3|48.27|45.87|48.27|45.87|47.7|45.3|0
1644948600000|2022-02-15 18:10:00|48.22|45.82|48.26|45.86|48.4|46|47.96|45.56|0
1644948900000|2022-02-15 18:15:00|48.31|45.91|47.96|45.56|48.35|45.95|47.83|45.43|0
1644949200000|2022-02-15 18:20:00|48|45.6|49.37|46.97|49.46|47.06|48|45.6|0
1644949500000|2022-02-15 18:25:00|49.46|47.06|49.9|47.5|50.04|47.64|49.37|46.97|0
1644949800000|2022-02-15 18:30:00|49.95|47.55|49.3|46.9|50.41|48.01|48.59|46.19|0
1644950100000|2022-02-15 18:35:00|49.34|46.94|49.16|46.76|49.41|47.01|48.94|46.54|0
1644950400000|2022-02-15 18:40:00|49.18|46.78|49.27|46.87|49.52|47.12|49.03|46.63|0
1644950700000|2022-02-15 18:45:00|49.25|46.85|49.56|47.16|49.65|47.25|49.11|46.71|0
1644951000000|2022-02-15 18:50:00|49.58|47.18|49.38|46.98|49.69|47.29|49.2|46.8|0
1644951300000|2022-02-15 18:55:00|49.42|47.02|49.51|47.11|49.69|47.29|49.38|46.98|0
1644951600000|2022-02-15 19:00:00|49.6|47.2|49.24|46.84|49.69|47.29|49.02|46.62|0
1644951900000|2022-02-15 19:05:00|49.2|46.8|48.36|45.96|49.29|46.89|47.83|45.43|0
1644952200000|2022-02-15 19:10:00|48.49|46.09|48.62|46.22|48.75|46.35|48.18|45.78|0
1644952500000|2022-02-15 19:15:00|48.71|46.31|49.24|46.84|49.42|47.02|48.18|45.78|0
1644952800000|2022-02-15 19:20:00|49.15|46.75|49.15|46.75|49.6|47.2|49.02|46.62|0
1644953100000|2022-02-15 19:25:00|49.06|46.66|49.24|46.84|49.42|47.02|48.93|46.53|0
1644953400000|2022-02-15 19:30:00|49.28|46.88|48.79|46.39|49.51|47.11|48.7|46.3|0
1644953700000|2022-02-15 19:35:00|48.84|46.44|49.19|46.79|49.28|46.88|48.84|46.44|0
1644954000000|2022-02-15 19:40:00|49.24|46.84|49.64|47.24|49.68|47.28|48.09|45.69|0
1644954300000|2022-02-15 19:45:00|49.68|47.28|48.97|46.57|49.95|47.55|48.92|46.52|0
1644954600000|2022-02-15 19:50:00|48.83|46.43|48.97|46.57|49.23|46.83|48.41|46.01|0
1644954900000|2022-02-15 19:55:00|48.92|46.52|49.32|46.92|49.41|47.01|48.79|46.39|0
1644955200000|2022-02-15 20:00:00|49.28|46.88|50.04|47.64|50.04|47.64|49.14|46.74|0
1644955500000|2022-02-15 20:05:00|50.13|47.73|50.13|47.73|50.4|48|49.9|47.5|0
1644955800000|2022-02-15 20:10:00|50.17|47.77|50.08|47.68|50.28|47.88|49.86|47.46|0
1644956100000|2022-02-15 20:15:00|50.13|47.73|50.17|47.77|50.17|47.77|49.54|47.14|0
1644956400000|2022-02-15 20:20:00|50.22|47.82|49.67|47.27|50.35|47.95|49.36|46.96|0
1644956700000|2022-02-15 20:25:00|49.65|47.25|49.81|47.41|49.81|47.41|49.36|46.96|0
1644957000000|2022-02-15 20:30:00|49.76|47.36|48.08|45.68|49.76|47.36|47.95|45.55|0
1644957300000|2022-02-15 20:35:00|47.95|45.55|46.84|44.44|48.74|46.34|46.63|44.23|0
1644957600000|2022-02-15 20:40:00|46.93|44.53|48.94|46.54|49.03|46.63|46.29|43.89|0
1644957900000|2022-02-15 20:45:00|48.91|46.51|48.89|46.49|49.42|47.02|47.88|45.48|0
1644958200000|2022-02-15 20:50:00|48.91|46.51|50.12|47.72|51.37|48.97|48.91|46.51|0
1644958500000|2022-02-15 20:55:00|50.19|47.79|51|48.6|51.37|48.97|49.56|47.16|0
1644958800000|2022-02-15 21:00:00|51.09|48.69|49.64|47.24|51.09|48.69|49.58|47.18|0
1644959100000|2022-02-15 21:05:00|49.73|47.33|49.17|46.77|49.73|47.33|49.02|46.62|0
1644959400000|2022-02-15 21:10:00|49.15|46.75|49.37|46.97|49.55|47.15|48.89|46.49|0
1644959700000|2022-02-15 21:15:00|49.35|46.95|50.02|47.22|50.02|47.22|49.35|46.64|0
1644960000000|2022-02-15 21:20:00|49.98|47.18|50.24|47.44|50.34|47.54|49.89|47.09|0
1644960300000|2022-02-15 21:25:00|50.29|47.49|50.47|47.67|50.51|47.71|50.24|47.44|0
1644960600000|2022-02-15 21:30:00|50.42|47.62|50.51|47.71|50.6|47.8|50.4|47.6|0
1644960900000|2022-02-15 21:35:00|50.56|47.76|50.38|47.58|50.6|47.8|50.33|47.53|0
1644961200000|2022-02-15 21:40:00|50.42|47.62|49.93|47.13|50.47|47.67|49.88|47.08|0
1644961500000|2022-02-15 21:45:00|49.88|47.08|49.39|46.59|50.01|47.21|49.34|46.54|0
1644961800000|2022-02-15 21:50:00|49.43|46.63|49.88|47.08|49.97|47.17|49.34|46.54|0
1644962100000|2022-02-15 21:55:00|49.83|47.03|49.9|47.1|50.24|47.44|49.61|46.81|0
1644962400000|2022-02-15 22:00:00|50.02|47.22|50.04|47.24|50.07|47.27|49.97|47.17|0
1644962700000|2022-02-15 22:05:00|50.06|47.26|50.04|47.24|50.06|47.26|49.89|47.09|0
1644963000000|2022-02-15 22:10:00|50|47.2|49.85|47.05|50|47.2|49.83|47.03|0
1644963300000|2022-02-15 22:15:00|49.83|47.03|49.7|46.9|49.83|47.03|49.7|46.9|0
1644963600000|2022-02-15 22:20:00|49.69|46.89|49.63|46.83|49.75|46.95|49.61|46.81|0
1644963900000|2022-02-15 22:25:00|49.71|46.91|49.66|46.86|49.71|46.91|49.58|46.78|0
1644964200000|2022-02-15 22:30:00|49.65|46.85|49.66|46.86|49.72|46.92|49.65|46.85|0
1644964500000|2022-02-15 22:35:00|49.65|46.85|49.66|46.86|49.68|46.88|49.64|46.84|0
1644964800000|2022-02-15 22:40:00|49.68|46.88|49.68|46.88|49.73|46.93|49.65|46.85|0
1644965100000|2022-02-15 22:45:00|49.67|46.87|49.68|46.88|49.68|46.88|49.65|46.85|0
1644965400000|2022-02-15 22:50:00|49.72|46.92|49.69|46.89|49.72|46.92|49.66|46.86|0
1644965700000|2022-02-15 22:55:00|49.7|46.9|49.79|46.99|49.95|47.15|49.7|46.9|0
1644966000000|2022-02-15 23:00:00|50.06|47.26|50.13|47.33|50.24|47.44|49.73|46.93|0
1644966300000|2022-02-15 23:05:00|50.09|47.29|50.09|47.29|50.36|47.56|50|47.2|0
1644966600000|2022-02-15 23:10:00|50.13|47.33|49.82|47.02|50.15|47.35|49.77|46.97|0
1644966900000|2022-02-15 23:15:00|49.77|46.97|49.84|47.04|50.02|47.22|49.73|46.93|0
1644967200000|2022-02-15 23:20:00|49.86|47.06|49.48|46.68|49.86|47.06|49.41|46.61|0
1644967500000|2022-02-15 23:25:00|49.5|46.7|49.45|46.65|49.72|46.92|49.32|46.52|0
1644967800000|2022-02-15 23:30:00|49.48|46.68|49.63|46.83|49.86|47.06|49.43|46.63|0
1644968100000|2022-02-15 23:35:00|49.61|46.81|49.88|47.08|49.9|47.1|49.61|46.81|0
1644968400000|2022-02-15 23:40:00|49.85|47.05|49.67|46.87|49.97|47.17|49.67|46.87|0
1644968700000|2022-02-15 23:45:00|49.63|46.83|48.96|46.16|49.76|46.96|48.96|46.16|0
1644969000000|2022-02-15 23:50:00|48.92|46.12|49.01|46.21|49.18|46.38|48.79|45.99|0
1644969300000|2022-02-15 23:55:00|48.92|46.12|49.09|46.29|49.16|46.36|48.92|46.12|0
1644969600000|2022-02-16 00:00:00|49|46.2|49.16|46.36|49.27|46.47|48.92|46.12|0
1644969900000|2022-02-16 00:05:00|49.18|46.38|49.29|46.49|49.29|46.49|48.74|45.94|0
1644970200000|2022-02-16 00:10:00|49.36|46.56|48.89|46.09|49.36|46.56|48.78|45.98|0
1644970500000|2022-02-16 00:15:00|48.87|46.07|48.87|46.07|48.96|46.16|48.78|45.98|0
1644970800000|2022-02-16 00:20:00|48.82|46.02|48.69|45.89|48.82|46.02|48.6|45.8|0
1644971100000|2022-02-16 00:25:00|48.71|45.91|48.67|45.87|48.91|46.11|48.65|45.85|0
1644971400000|2022-02-16 00:30:00|48.65|45.85|48.82|46.02|48.84|46.04|48.64|45.84|0
1644971700000|2022-02-16 00:35:00|48.78|45.98|48.82|46.02|48.91|46.11|48.78|45.98|0
1644972000000|2022-02-16 00:40:00|48.8|46|48.73|45.93|48.86|46.06|48.69|45.89|0
1644972300000|2022-02-16 00:45:00|48.71|45.91|48.73|45.93|48.77|45.97|48.6|45.8|0
1644972600000|2022-02-16 00:50:00|48.68|45.88|48.73|45.93|48.82|46.02|48.6|45.8|0
1644972900000|2022-02-16 00:55:00|48.68|45.88|48.64|45.84|48.77|45.97|48.59|45.79|0
1644973200000|2022-02-16 01:00:00|48.73|45.93|48.73|45.93|48.81|46.01|48.59|45.79|0
1644973500000|2022-02-16 01:05:00|48.77|45.97|49.08|46.28|49.17|46.37|48.75|45.95|0
1644973800000|2022-02-16 01:10:00|49.12|46.32|48.68|45.88|49.12|46.32|48.68|45.88|0
1644974100000|2022-02-16 01:15:00|48.72|45.92|48.68|45.88|48.94|46.14|48.63|45.83|0
1644974400000|2022-02-16 01:20:00|48.72|45.92|48.72|45.92|48.77|45.97|48.59|45.79|0
1644974700000|2022-02-16 01:25:00|48.68|45.88|48.72|45.92|48.85|46.05|48.68|45.88|0
1644975000000|2022-02-16 01:30:00|48.76|45.96|48.63|45.83|48.83|46.03|48.59|45.79|0
1644975300000|2022-02-16 01:35:00|48.65|45.85|48.81|46.01|48.85|46.05|48.59|45.79|0
1644975600000|2022-02-16 01:40:00|48.85|46.05|48.58|45.78|48.85|46.05|48.58|45.78|0
1644975900000|2022-02-16 01:45:00|48.63|45.83|48.76|45.96|48.8|46|48.63|45.83|0
1644976200000|2022-02-16 01:50:00|48.8|46|48.89|46.09|48.94|46.14|48.71|45.91|0
1644976500000|2022-02-16 01:55:00|48.85|46.05|48.98|46.18|48.98|46.18|48.8|46|0
1644976800000|2022-02-16 02:00:00|49.02|46.22|49.06|46.26|49.13|46.33|48.98|46.18|0
1644977100000|2022-02-16 02:05:00|49.11|46.31|49.51|46.71|49.51|46.71|49.02|46.22|0
1644977400000|2022-02-16 02:10:00|49.55|46.75|49.2|46.4|49.55|46.75|49.02|46.22|0
1644977700000|2022-02-16 02:15:00|49.17|46.37|49.33|46.53|49.42|46.62|49.15|46.35|0
1644978000000|2022-02-16 02:20:00|49.37|46.57|49.3|46.5|49.42|46.62|49.24|46.44|0
1644978300000|2022-02-16 02:25:00|49.33|46.53|49.19|46.39|49.33|46.53|49.19|46.39|0
1644978600000|2022-02-16 02:30:00|49.24|46.44|49.06|46.26|49.24|46.44|48.88|46.08|0
1644978900000|2022-02-16 02:35:00|49.1|46.3|48.84|46.04|49.1|46.3|48.79|45.99|0
1644979200000|2022-02-16 02:40:00|48.88|46.08|48.88|46.08|48.92|46.12|48.75|45.95|0
1644979500000|2022-02-16 02:45:00|48.86|46.06|48.99|46.19|49.28|46.48|48.84|46.04|0
1644979800000|2022-02-16 02:50:00|49.01|46.21|49.05|46.25|49.05|46.25|48.97|46.17|0
1644980100000|2022-02-16 02:55:00|49.01|46.21|49.05|46.25|49.1|46.3|48.79|45.99|0
1644980400000|2022-02-16 03:00:00|49.1|46.3|49.05|46.25|49.23|46.43|48.88|46.08|0
1644980700000|2022-02-16 03:05:00|49.01|46.21|49.23|46.43|49.23|46.43|49.01|46.21|0
1644981000000|2022-02-16 03:10:00|49.18|46.38|49.23|46.43|49.23|46.43|49.14|46.34|0
1644981300000|2022-02-16 03:15:00|49.18|46.38|49.05|46.25|49.23|46.43|49.05|46.25|0
1644981600000|2022-02-16 03:20:00|49.09|46.29|48.87|46.07|49.09|46.29|48.87|46.07|0
1644981900000|2022-02-16 03:25:00|48.91|46.11|49|46.2|49|46.2|48.78|45.98|0
1644982200000|2022-02-16 03:30:00|48.96|46.16|48.96|46.16|49|46.2|48.74|45.94|0
1644982500000|2022-02-16 03:35:00|48.93|46.13|48.91|46.11|48.96|46.16|48.87|46.07|0
1644982800000|2022-02-16 03:40:00|48.96|46.16|48.89|46.09|49.04|46.24|48.87|46.07|0
1644983100000|2022-02-16 03:45:00|48.91|46.11|48.84|46.04|48.95|46.15|48.78|45.98|0
1644983400000|2022-02-16 03:50:00|48.82|46.02|48.64|45.84|48.86|46.06|48.64|45.84|0
1644983700000|2022-02-16 03:55:00|48.69|45.89|48.95|46.15|48.95|46.15|48.56|45.76|0
1644984000000|2022-02-16 04:00:00|48.91|46.11|48.91|46.11|48.95|46.15|48.82|46.02|0
1644984300000|2022-02-16 04:05:00|48.95|46.15|48.9|46.1|48.95|46.15|48.82|46.02|0
1644984600000|2022-02-16 04:10:00|48.88|46.08|48.95|46.15|48.95|46.15|48.86|46.06|0
1644984900000|2022-02-16 04:15:00|48.9|46.1|48.95|46.15|48.95|46.15|48.9|46.1|0
1644985200000|2022-02-16 04:20:00|49.08|46.28|48.99|46.19|49.08|46.28|48.99|46.19|0
1644985500000|2022-02-16 04:25:00|48.95|46.15|48.77|45.97|48.99|46.19|48.77|45.97|0
1644985800000|2022-02-16 04:30:00|48.81|46.01|48.81|46.01|48.86|46.06|48.79|45.99|0
1644986100000|2022-02-16 04:35:00|48.77|45.97|48.9|46.1|48.92|46.12|48.72|45.92|0
1644986400000|2022-02-16 04:40:00|48.92|46.12|48.94|46.14|48.99|46.19|48.85|46.05|0
1644986700000|2022-02-16 04:45:00|48.99|46.19|48.55|45.75|48.99|46.19|48.47|45.67|0
1644987000000|2022-02-16 04:50:00|48.6|45.8|48.71|45.91|48.73|45.93|48.55|45.75|0
1644987300000|2022-02-16 04:55:00|48.73|45.93|48.86|46.06|48.9|46.1|48.73|45.93|0
1644987600000|2022-02-16 05:00:00|48.9|46.1|49.26|46.46|49.26|46.46|48.82|46.02|0
1644987900000|2022-02-16 05:05:00|49.21|46.41|49.17|46.37|49.26|46.46|49.08|46.28|0
1644988200000|2022-02-16 05:10:00|49.14|46.34|49.39|46.59|49.48|46.68|49.08|46.28|0
1644988500000|2022-02-16 05:15:00|49.41|46.61|49.25|46.45|49.48|46.68|49.23|46.43|0
1644988800000|2022-02-16 05:20:00|49.21|46.41|49.25|46.45|49.34|46.54|49.12|46.32|0
1644989100000|2022-02-16 05:25:00|49.3|46.5|49.16|46.36|49.34|46.54|49.12|46.32|0
1644989400000|2022-02-16 05:30:00|49.12|46.32|49.16|46.36|49.39|46.59|49.12|46.32|0
1644989700000|2022-02-16 05:35:00|49.21|46.41|49.29|46.49|49.34|46.54|49.12|46.32|0
1644990000000|2022-02-16 05:40:00|49.34|46.54|49.29|46.49|49.34|46.54|49.16|46.36|0
1644990300000|2022-02-16 05:45:00|49.27|46.47|49.38|46.58|49.52|46.72|49.27|46.47|0
1644990600000|2022-02-16 05:50:00|49.36|46.56|49.34|46.54|49.51|46.71|49.29|46.49|0
1644990900000|2022-02-16 05:55:00|49.29|46.49|49.31|46.51|49.42|46.62|49.2|46.4|0
1644991200000|2022-02-16 06:00:00|49.33|46.53|49.22|46.42|49.74|46.94|49.2|46.4|0
1644991500000|2022-02-16 06:05:00|49.24|46.44|48.98|46.18|49.24|46.44|48.84|46.04|0
1644991800000|2022-02-16 06:10:00|48.93|46.13|49.15|46.35|49.24|46.44|48.89|46.09|0
1644992100000|2022-02-16 06:15:00|49.11|46.31|49.42|46.62|49.46|46.66|49.04|46.24|0
1644992400000|2022-02-16 06:20:00|49.44|46.64|49.46|46.66|49.53|46.73|49.35|46.55|0
1644992700000|2022-02-16 06:25:00|49.44|46.64|49.46|46.66|49.51|46.71|49.37|46.57|0
1644993000000|2022-02-16 06:30:00|49.51|46.71|49.73|46.93|49.82|47.02|49.51|46.71|0
1644993300000|2022-02-16 06:35:00|49.64|46.84|49.66|46.86|49.7|46.9|49.59|46.79|0
1644993600000|2022-02-16 06:40:00|49.64|46.84|49.68|46.88|49.82|47.02|49.59|46.79|0
1644993900000|2022-02-16 06:45:00|49.64|46.84|49.86|47.06|49.86|47.06|49.59|46.79|0
1644994200000|2022-02-16 06:50:00|49.81|47.01|49.68|46.88|49.86|47.06|49.59|46.79|0
1644994500000|2022-02-16 06:55:00|49.7|46.9|49.68|46.88|49.77|46.97|49.65|46.85|0
1644994800000|2022-02-16 07:00:00|49.59|46.79|49.86|47.06|50.31|47.51|49.5|46.7|0
1644995100000|2022-02-16 07:05:00|49.81|47.01|49.81|47.01|49.95|47.15|49.77|46.97|0
1644995400000|2022-02-16 07:10:00|49.79|46.99|49.63|46.83|49.9|47.1|49.45|46.65|0
1644995700000|2022-02-16 07:15:00|49.61|46.81|49.41|46.61|49.72|46.92|49.27|46.47|0
1644996000000|2022-02-16 07:20:00|49.36|46.56|49.36|46.56|49.49|46.69|49.16|46.36|0
1644996300000|2022-02-16 07:25:00|49.4|46.6|49.42|46.62|49.49|46.69|49.18|46.38|0
1644996600000|2022-02-16 07:30:00|49.45|46.65|49.67|46.87|49.72|46.92|49.2|46.4|0
1644996900000|2022-02-16 07:35:00|49.65|46.85|48.71|45.91|50|47.2|48.67|45.87|0
1644997200000|2022-02-16 07:40:00|48.69|45.89|48.53|45.73|48.84|46.04|48.49|45.69|0
1644997500000|2022-02-16 07:45:00|48.6|45.8|48.4|45.6|48.6|45.8|48.38|45.58|0
1644997800000|2022-02-16 07:50:00|48.38|45.58|48.18|45.38|48.58|45.78|48.05|45.25|0
1644998100000|2022-02-16 07:55:00|48.22|45.42|48.62|45.82|48.66|45.86|48.07|45.27|0
1644998400000|2022-02-16 08:00:00|48.66|45.86|47.93|45.13|48.97|46.17|47.69|44.89|0
1644998700000|2022-02-16 08:05:00|47.69|45.29|47.8|45.4|48.02|45.62|47.54|45.14|0
1644999000000|2022-02-16 08:10:00|47.76|45.36|49.01|46.61|49.01|46.61|47.67|45.27|0
1644999300000|2022-02-16 08:15:00|49.13|46.73|50.89|48.49|51.26|48.86|49.13|46.73|0
1644999600000|2022-02-16 08:20:00|51.03|48.63|51.45|49.05|52.01|49.61|51.03|48.63|0
1644999900000|2022-02-16 08:25:00|51.52|49.12|51.35|48.95|51.73|49.33|50.98|48.58|0
1645000200000|2022-02-16 08:30:00|51.24|48.84|51.26|48.86|51.4|49|50.91|48.51|0
1645000500000|2022-02-16 08:35:00|51.33|48.93|51.54|49.14|51.86|49.46|51.31|48.91|0
1645000800000|2022-02-16 08:40:00|51.58|49.18|50.68|48.28|51.68|49.28|50.61|48.21|0
1645001100000|2022-02-16 08:45:00|50.66|48.26|50.89|48.49|50.93|48.53|50.22|47.82|0
1645001400000|2022-02-16 08:50:00|50.96|48.56|50.52|48.12|51.07|48.67|50.29|47.89|0
1645001700000|2022-02-16 08:55:00|50.5|48.1|51.25|48.85|51.49|49.09|50.47|48.07|0
1645002000000|2022-02-16 09:00:00|51.44|49.04|52.09|49.69|52.75|50.35|51.09|48.69|0
1645002300000|2022-02-16 09:05:00|52|49.6|48.89|46.49|52.45|50.05|48.71|46.31|0
1645002600000|2022-02-16 09:10:00|48.85|46.45|49.12|46.72|49.16|46.76|47.92|45.52|0
1645002900000|2022-02-16 09:15:00|49.16|46.76|49.07|46.67|49.16|46.76|48.8|46.4|0
1645003200000|2022-02-16 09:20:00|48.98|46.58|48.78|46.38|49.16|46.76|48.51|46.11|0
1645003500000|2022-02-16 09:25:00|48.76|46.36|48.71|46.31|48.94|46.54|48.67|46.27|0
1645003800000|2022-02-16 09:30:00|48.69|46.29|48.93|46.53|49.47|47.07|48.67|46.27|0
1645004100000|2022-02-16 09:35:00|48.95|46.55|48.93|46.53|49.04|46.64|48.53|46.13|0
1645004400000|2022-02-16 09:40:00|48.89|46.49|48.22|45.82|49.04|46.64|48.17|45.77|0
1645004700000|2022-02-16 09:45:00|48.31|45.91|48.42|46.02|48.48|46.08|48.17|45.77|0
1645005000000|2022-02-16 09:50:00|48.39|45.99|48.48|46.08|48.8|46.4|48.3|45.9|0
1645005300000|2022-02-16 09:55:00|48.44|46.04|47.9|45.5|48.55|46.15|47.68|45.28|0
1645005600000|2022-02-16 10:00:00|47.82|45.42|47.48|45.08|47.86|45.46|46.55|44.15|0
1645005900000|2022-02-16 10:05:00|47.51|45.11|47.55|45.15|47.73|45.33|47.16|44.76|0
1645006200000|2022-02-16 10:10:00|47.59|45.19|47.95|45.55|48.03|45.63|47.44|45.04|0
1645006500000|2022-02-16 10:15:00|47.99|45.59|47.15|44.75|48.08|45.68|47|44.6|0
1645006800000|2022-02-16 10:20:00|47.11|44.71|45.86|43.46|47.2|44.8|45.69|43.29|0
1645007100000|2022-02-16 10:25:00|45.82|43.42|46.46|44.06|46.63|44.23|45.73|43.33|0
1645007400000|2022-02-16 10:30:00|46.39|43.99|46.91|44.51|46.91|44.51|46.18|43.78|0
1645007700000|2022-02-16 10:35:00|46.85|44.45|47.72|45.32|48.69|46.29|46.8|44.4|0
1645008000000|2022-02-16 10:40:00|47.74|45.34|48.14|45.74|48.25|45.85|47.74|45.34|0
1645008300000|2022-02-16 10:45:00|48.18|45.78|48.22|45.82|48.31|45.91|47.87|45.47|0
1645008600000|2022-02-16 10:50:00|48.2|45.8|48.4|46|48.53|46.13|48.16|45.76|0
1645008900000|2022-02-16 10:55:00|48.44|46.04|48.46|46.06|48.75|46.35|48.36|45.96|0
1645009200000|2022-02-16 11:00:00|48.49|46.09|48.53|46.13|49.11|46.71|48.33|45.93|0
1645009500000|2022-02-16 11:05:00|48.58|46.18|48.46|46.06|48.84|46.44|48.44|46.04|0
1645009800000|2022-02-16 11:10:00|48.44|46.04|47.82|45.42|48.44|46.04|47.78|45.38|0
1645010100000|2022-02-16 11:15:00|47.84|45.44|48|45.6|48.31|45.91|47.84|45.44|0
1645010400000|2022-02-16 11:20:00|48.02|45.62|48.02|45.62|48.22|45.82|47.87|45.47|0
1645010700000|2022-02-16 11:25:00|48.04|45.64|48.13|45.73|48.15|45.75|47.56|45.16|0
1645011000000|2022-02-16 11:30:00|48.08|45.68|48.52|46.12|48.75|46.35|47.91|45.51|0
1645011300000|2022-02-16 11:35:00|48.48|46.08|48.83|46.43|48.83|46.43|48.3|45.9|0
1645011600000|2022-02-16 11:40:00|48.97|46.57|48.74|46.34|48.97|46.57|48.57|46.17|0
1645011900000|2022-02-16 11:45:00|48.72|46.32|48.7|46.3|48.92|46.52|48.68|46.28|0
1645012200000|2022-02-16 11:50:00|48.72|46.32|48.36|45.96|48.79|46.39|48.34|45.94|0
1645012500000|2022-02-16 11:55:00|48.34|45.94|48.63|46.23|49.1|46.7|48.34|45.94|0
1645012800000|2022-02-16 12:00:00|48.56|46.16|49.28|46.88|49.28|46.88|48.52|46.12|0
1645013100000|2022-02-16 12:05:00|49.23|46.83|48.92|46.52|49.23|46.83|48.92|46.52|0
1645013400000|2022-02-16 12:10:00|48.65|46.25|49.09|46.69|49.12|46.72|48.43|46.03|0
1645013700000|2022-02-16 12:15:00|49.05|46.65|48.76|46.36|49.05|46.65|48.52|46.12|0
1645014000000|2022-02-16 12:20:00|48.78|46.38|48.6|46.2|48.91|46.51|48.51|46.11|0
1645014300000|2022-02-16 12:25:00|48.69|46.29|48.91|46.51|49.14|46.74|48.6|46.2|0
1645014600000|2022-02-16 12:30:00|48.73|46.33|48.25|45.85|48.82|46.42|48.16|45.76|0
1645014900000|2022-02-16 12:35:00|48.29|45.89|47.32|44.92|48.29|45.89|47.19|44.79|0
1645015200000|2022-02-16 12:40:00|47.28|44.88|47.37|44.97|47.54|45.14|46.93|44.53|0
1645015500000|2022-02-16 12:45:00|47.32|44.92|47.67|45.27|47.71|45.31|47.24|44.84|0
1645015800000|2022-02-16 12:50:00|47.71|45.31|47.32|44.92|47.93|45.53|47.32|44.92|0
1645016100000|2022-02-16 12:55:00|47.36|44.96|47.54|45.14|47.58|45.18|46.93|44.53|0
1645016400000|2022-02-16 13:00:00|47.63|45.23|47.84|45.44|47.84|45.44|47.49|45.09|0
1645016700000|2022-02-16 13:05:00|47.89|45.49|47.27|44.87|47.89|45.49|47.19|44.79|0
1645017000000|2022-02-16 13:10:00|47.32|44.92|47.69|45.29|47.71|45.31|47.1|44.7|0
1645017300000|2022-02-16 13:15:00|47.67|45.27|47.88|45.48|47.97|45.57|47.58|45.18|0
1645017600000|2022-02-16 13:20:00|47.84|45.44|48.1|45.7|48.15|45.75|47.8|45.4|0
1645017900000|2022-02-16 13:25:00|48.08|45.68|47.68|45.28|48.28|45.88|47.66|45.26|0
1645018200000|2022-02-16 13:30:00|47.66|45.26|48.5|46.1|48.76|46.36|47.16|44.76|0
1645018500000|2022-02-16 13:35:00|48.47|46.07|48.7|46.3|49.23|46.83|48.23|45.83|0
1645018800000|2022-02-16 13:40:00|48.67|46.27|48.27|45.87|48.74|46.34|48.23|45.83|0
1645019100000|2022-02-16 13:45:00|48.25|45.85|46.9|44.5|48.41|46.01|46.88|44.48|0
1645019400000|2022-02-16 13:50:00|46.92|44.52|46.49|44.09|47|44.6|46.06|43.66|0
1645019700000|2022-02-16 13:55:00|46.4|44|47.55|45.15|47.62|45.22|45.77|43.37|0
1645020000000|2022-02-16 14:00:00|47.53|45.13|47.44|45.04|47.62|45.22|46.95|44.55|0
1645020300000|2022-02-16 14:05:00|47.36|44.96|46.75|44.35|47.53|45.13|46.54|44.14|0
1645020600000|2022-02-16 14:10:00|46.8|44.4|46.15|43.75|46.8|44.4|46.03|43.63|0
1645020900000|2022-02-16 14:15:00|46.2|43.8|46.58|44.18|46.71|44.31|46.2|43.8|0
1645021200000|2022-02-16 14:20:00|46.62|44.22|46.54|44.14|46.62|44.22|46.07|43.67|0
1645021500000|2022-02-16 14:25:00|46.49|44.09|46.58|44.18|47.01|44.61|46.41|44.01|0
1645021800000|2022-02-16 14:30:00|46.75|44.35|47.57|45.17|48|45.6|46.75|44.35|0
1645022100000|2022-02-16 14:35:00|47.52|45.12|47.15|44.75|47.52|45.12|46.83|44.43|0
1645022400000|2022-02-16 14:40:00|47.13|44.73|46.4|44|47.26|44.86|46.4|44|0
1645022700000|2022-02-16 14:45:00|46.45|44.05|46.59|44.19|47.7|45.3|46.32|43.92|0
1645023000000|2022-02-16 14:50:00|46.49|44.09|45.6|43.2|47.61|45.21|44.84|42.44|0
1645023300000|2022-02-16 14:55:00|45.85|43.45|45.18|42.78|47.73|45.33|44.97|42.57|0
1645023600000|2022-02-16 15:00:00|44.97|42.57|45.49|43.09|46.01|43.61|44.55|42.15|0
1645023900000|2022-02-16 15:05:00|45.55|43.15|45.59|43.19|46.01|43.61|45.3|42.9|0
1645024200000|2022-02-16 15:10:00|45.55|43.15|45.57|43.17|46.14|43.74|44.5|42.1|0
1645024500000|2022-02-16 15:15:00|45.51|43.11|44.92|42.52|45.63|43.23|44.34|41.94|0
1645024800000|2022-02-16 15:20:00|44.88|42.48|45.59|43.19|45.71|43.31|44.65|42.25|0
1645025100000|2022-02-16 15:25:00|45.67|43.27|45.2|42.8|45.88|43.48|44.49|42.09|0
1645025400000|2022-02-16 15:30:00|45.24|42.84|45.28|42.88|45.28|42.88|44.66|42.26|0
1645025700000|2022-02-16 15:35:00|45.24|42.84|45.24|42.84|45.66|43.26|44.95|42.55|0
1645026000000|2022-02-16 15:40:00|45.12|42.72|45.41|43.01|45.45|43.05|44.53|42.13|0
1645026300000|2022-02-16 15:45:00|45.37|42.97|44.53|42.13|45.58|43.18|44.4|42|0
1645026600000|2022-02-16 15:50:00|44.48|42.08|44.94|42.54|45.28|42.88|44.48|42.08|0
1645026900000|2022-02-16 15:55:00|44.9|42.5|44.32|41.92|44.9|42.5|44.03|41.63|0
1645027200000|2022-02-16 16:00:00|44.44|42.04|44.9|42.5|44.98|42.58|44.23|41.83|0
1645027500000|2022-02-16 16:05:00|44.81|42.41|45.19|42.79|45.48|43.08|44.19|41.79|0
1645027800000|2022-02-16 16:10:00|45.27|42.87|44.85|42.45|45.31|42.91|44.81|42.41|0
1645028100000|2022-02-16 16:15:00|44.94|42.54|44.19|41.79|45.44|43.04|44.19|41.79|0
1645028400000|2022-02-16 16:20:00|44.23|41.83|44.79|42.39|44.81|42.41|43.94|41.54|0
1645028700000|2022-02-16 16:25:00|44.77|42.37|45.39|42.99|45.52|43.12|44.68|42.28|0
1645029000000|2022-02-16 16:30:00|45.44|43.04|44.97|42.57|45.44|43.04|44.89|42.49|0
1645029300000|2022-02-16 16:35:00|44.93|42.53|45.01|42.61|45.39|42.99|44.81|42.41|0
1645029600000|2022-02-16 16:40:00|45.06|42.66|44.64|42.24|45.22|42.82|44.29|41.89|0
1645029900000|2022-02-16 16:45:00|44.68|42.28|44.89|42.49|44.93|42.53|44.51|42.11|0
1645030200000|2022-02-16 16:50:00|44.97|42.57|44.97|42.57|45.26|42.86|44.84|42.44|0
1645030500000|2022-02-16 16:55:00|44.89|42.49|45.34|42.94|45.51|43.11|44.89|42.49|0
1645030800000|2022-02-16 17:00:00|45.3|42.9|44.24|41.84|45.39|42.99|43.99|41.59|0
1645031100000|2022-02-16 17:05:00|44.28|41.88|44.59|42.19|44.96|42.56|43.95|41.55|0
1645031400000|2022-02-16 17:10:00|44.54|42.14|44.42|42.02|44.71|42.31|44.21|41.81|0
1645031700000|2022-02-16 17:15:00|44.38|41.98|44.21|41.81|44.5|42.1|44.05|41.65|0
1645032000000|2022-02-16 17:20:00|44.25|41.85|44.25|41.85|44.42|42.02|44.05|41.65|0
1645032300000|2022-02-16 17:25:00|44.21|41.81|44.04|41.64|44.5|42.1|44|41.6|0
1645032600000|2022-02-16 17:30:00|44|41.6|42.1|39.7|44|41.6|41.9|39.5|0
1645032900000|2022-02-16 17:35:00|42.14|39.74|43.4|41|43.44|41.04|41.94|39.54|0
1645033200000|2022-02-16 17:40:00|43.44|41.04|43.72|41.32|43.93|41.53|43.4|41|0
1645033500000|2022-02-16 17:45:00|43.8|41.4|43.94|41.54|44.13|41.73|43.64|41.24|0
1645033800000|2022-02-16 17:50:00|43.97|41.57|44.09|41.69|44.38|41.98|43.76|41.36|0
1645034100000|2022-02-16 17:55:00|44.05|41.65|43.88|41.48|44.25|41.85|43.8|41.4|0
1645034400000|2022-02-16 18:00:00|41.61|39.21|42.65|40.25|43.3|40.9|41.53|39.13|0
1645034700000|2022-02-16 18:05:00|42.69|40.29|43.13|40.73|43.29|40.89|42.57|40.17|0
1645035000000|2022-02-16 18:10:00|43.17|40.77|43.29|40.89|43.31|40.91|42.93|40.53|0
1645035300000|2022-02-16 18:15:00|43.31|40.91|43.29|40.89|43.46|41.06|43.17|40.77|0
1645035600000|2022-02-16 18:20:00|43.33|40.93|43.54|41.14|43.86|41.46|43.17|40.77|0
1645035900000|2022-02-16 18:25:00|43.58|41.18|43.41|41.01|43.58|41.18|43.17|40.77|0
1645036200000|2022-02-16 18:30:00|43.33|40.93|43.05|40.65|43.33|40.93|42.92|40.52|0
1645036500000|2022-02-16 18:35:00|43.09|40.69|43.13|40.73|43.45|41.05|42.96|40.56|0
1645036800000|2022-02-16 18:40:00|43.09|40.69|42.8|40.4|43.09|40.69|42.6|40.2|0
1645037100000|2022-02-16 18:45:00|42.82|40.42|42.96|40.56|43.21|40.81|42.72|40.32|0
1645037400000|2022-02-16 18:50:00|43.04|40.64|43.37|40.97|43.53|41.13|43.04|40.64|0
1645037700000|2022-02-16 18:55:00|43.33|40.93|43.14|40.74|43.43|41.03|42.46|40.06|0
1645038000000|2022-02-16 19:00:00|43.26|40.86|44.6|42.2|45.97|43.57|40.95|38.55|0
1645038300000|2022-02-16 19:05:00|44.7|42.3|45.46|43.06|46.59|44.19|44.1|41.7|0
1645038600000|2022-02-16 19:10:00|45.61|43.21|44.32|41.92|45.86|43.46|43.18|40.78|0
1645038900000|2022-02-16 19:15:00|44.15|41.75|45.56|43.16|46|43.6|44.15|41.75|0
1645039200000|2022-02-16 19:20:00|45.64|43.24|48.29|45.89|48.33|45.93|45.35|42.95|0
1645039500000|2022-02-16 19:25:00|48.24|45.84|46.49|44.09|48.33|45.93|46.06|43.66|0
1645039800000|2022-02-16 19:30:00|46.53|44.13|46.09|43.69|49.41|47.01|45.61|43.21|0
1645040100000|2022-02-16 19:35:00|46.22|43.82|45.71|43.31|46.44|44.04|45.02|42.62|0
1645040400000|2022-02-16 19:40:00|45.66|43.26|45.11|42.71|45.83|43.43|44.64|42.24|0
1645040700000|2022-02-16 19:45:00|45.19|42.79|44.68|42.28|45.7|43.3|44.34|41.94|0
1645041000000|2022-02-16 19:50:00|44.6|42.2|45.23|42.83|45.49|43.09|44.47|42.07|0
1645041300000|2022-02-16 19:55:00|45.27|42.87|46.52|44.12|46.52|44.12|45.19|42.79|0
1645041600000|2022-02-16 20:00:00|46.61|44.21|48.29|45.89|48.43|46.03|46.13|43.73|0
1645041900000|2022-02-16 20:05:00|48.34|45.94|47.71|45.31|48.34|45.94|47.53|45.13|0
1645042200000|2022-02-16 20:10:00|47.8|45.4|47.13|44.73|47.84|45.44|46.78|44.38|0
1645042500000|2022-02-16 20:15:00|47.22|44.82|47.22|44.82|47.53|45.13|45.73|43.33|0
1645042800000|2022-02-16 20:20:00|47.13|44.73|46.74|44.34|47.31|44.91|46.13|43.73|0
1645043100000|2022-02-16 20:25:00|46.69|44.29|47.57|45.17|47.57|45.17|46.69|44.29|0
1645043400000|2022-02-16 20:30:00|47.48|45.08|46.51|44.11|47.66|45.26|45.95|43.55|0
1645043700000|2022-02-16 20:35:00|46.54|44.14|46.34|43.94|47.79|45.39|45.9|43.5|0
1645044000000|2022-02-16 20:40:00|46.25|43.85|46.01|43.61|46.51|44.11|45.94|43.54|0
1645044300000|2022-02-16 20:45:00|46.07|43.67|48.73|46.33|48.99|46.59|45.46|43.06|0
1645044600000|2022-02-16 20:50:00|49.18|46.78|47.43|45.03|49.57|47.17|47.43|45.03|0
1645044900000|2022-02-16 20:55:00|47.59|45.19|46.99|44.59|47.68|45.28|46.51|44.11|0
1645045200000|2022-02-16 21:00:00|47.21|44.81|46.47|44.07|47.21|44.81|46.25|43.85|0
1645045500000|2022-02-16 21:05:00|46.42|44.02|46.34|43.94|46.6|44.2|46.21|43.81|0
1645045800000|2022-02-16 21:10:00|46.29|43.89|46.25|43.85|46.68|44.28|46.21|43.81|0
1645046100000|2022-02-16 21:15:00|46.58|43.78|46.71|43.91|46.88|44.08|46.58|43.78|0
1645046400000|2022-02-16 21:20:00|46.73|43.93|46.73|43.93|47.45|44.65|46.14|43.34|0
1645046700000|2022-02-16 21:25:00|46.71|43.91|46.77|43.97|47.01|44.21|46.49|43.69|0
1645047000000|2022-02-16 21:30:00|46.79|43.99|46.79|43.99|47.1|44.3|46.66|43.86|0
1645047300000|2022-02-16 21:35:00|46.75|43.95|46.66|43.86|46.88|44.08|46.66|43.86|0
1645047600000|2022-02-16 21:40:00|46.75|43.95|46.49|43.69|46.79|43.99|46.49|43.69|0
1645047900000|2022-02-16 21:45:00|46.53|43.73|46.27|43.47|46.53|43.73|46.27|43.47|0
1645048200000|2022-02-16 21:50:00|46.37|43.57|46.22|43.42|46.44|43.64|46.14|43.34|0
1645048500000|2022-02-16 21:55:00|46.27|43.47|46.37|43.57|46.44|43.64|46.2|43.4|0
1645048800000|2022-02-16 22:00:00|46.36|43.56|46.39|43.59|46.41|43.61|46.29|43.49|0
1645049100000|2022-02-16 22:05:00|46.37|43.57|46.4|43.6|46.41|43.61|46.36|43.56|0
1645049400000|2022-02-16 22:10:00|46.36|43.56|46.34|43.54|46.45|43.65|46.33|43.53|0
1645049700000|2022-02-16 22:15:00|46.36|43.56|46.45|43.65|46.45|43.65|46.36|43.56|0
1645050000000|2022-02-16 22:20:00|46.48|43.68|46.65|43.85|46.65|43.85|46.48|43.68|0
1645050300000|2022-02-16 22:25:00|46.66|43.86|46.75|43.95|46.83|44.03|46.65|43.85|0
1645050600000|2022-02-16 22:30:00|46.76|43.96|46.73|43.93|46.81|44.01|46.64|43.84|0
1645050900000|2022-02-16 22:35:00|46.74|43.94|46.74|43.94|46.78|43.98|46.72|43.92|0
1645051200000|2022-02-16 22:40:00|46.75|43.95|46.58|43.78|46.75|43.95|46.54|43.74|0
1645051500000|2022-02-16 22:45:00|46.59|43.79|46.39|43.59|46.59|43.79|46.39|43.59|0
1645051800000|2022-02-16 22:50:00|46.38|43.58|46.65|43.85|46.65|43.85|46.33|43.53|0
1645052100000|2022-02-16 22:55:00|46.6|43.8|46.4|43.6|46.6|43.8|46.29|43.49|0
1645052400000|2022-02-16 23:00:00|46.49|43.69|47.12|44.32|47.19|44.39|46.45|43.65|0
1645052700000|2022-02-16 23:05:00|47.14|44.34|47.3|44.5|47.4|44.6|47.12|44.32|0
1645053000000|2022-02-16 23:10:00|47.34|44.54|47.38|44.58|47.47|44.67|47.21|44.41|0
1645053300000|2022-02-16 23:15:00|47.4|44.6|47.34|44.54|47.47|44.67|46.94|44.14|0
1645053600000|2022-02-16 23:20:00|47.36|44.56|47.42|44.62|47.51|44.71|47.25|44.45|0
1645053900000|2022-02-16 23:25:00|47.47|44.67|47.75|44.95|47.78|44.98|47.47|44.67|0
1645054200000|2022-02-16 23:30:00|47.82|45.02|47.73|44.93|47.87|45.07|47.64|44.84|0
1645054500000|2022-02-16 23:35:00|47.64|44.84|47.91|45.11|48|45.2|47.6|44.8|0
1645054800000|2022-02-16 23:40:00|47.88|45.08|46.24|43.44|47.93|45.13|46.24|43.44|0
1645055100000|2022-02-16 23:45:00|46.16|43.36|45.75|42.95|46.33|43.53|45.73|42.93|0
1645055400000|2022-02-16 23:50:00|45.73|42.93|45.81|43.01|46.03|43.23|45.55|42.75|0
1645055700000|2022-02-16 23:55:00|45.85|43.05|45.72|42.92|45.9|43.1|45.51|42.71|0
1645056000000|2022-02-17 00:00:00|45.68|42.88|45.49|42.69|45.81|43.01|45.47|42.67|0
1645056300000|2022-02-17 00:05:00|45.51|42.71|45.42|42.62|45.64|42.84|45.38|42.58|0
1645056600000|2022-02-17 00:10:00|45.38|42.58|45.42|42.62|45.68|42.88|45.36|42.56|0
1645056900000|2022-02-17 00:15:00|45.38|42.58|45.34|42.54|45.51|42.71|45.25|42.45|0
1645057200000|2022-02-17 00:20:00|45.36|42.56|45.42|42.62|45.46|42.66|45.25|42.45|0
1645057500000|2022-02-17 00:25:00|45.38|42.58|45.55|42.75|45.63|42.83|45.38|42.58|0
1645057800000|2022-02-17 00:30:00|45.57|42.77|45.8|43|45.89|43.09|45.55|42.75|0
1645058100000|2022-02-17 00:35:00|45.85|43.05|45.72|42.92|46.15|43.35|45.72|42.92|0
1645058400000|2022-02-17 00:40:00|45.76|42.96|45.63|42.83|45.8|43|45.5|42.7|0
1645058700000|2022-02-17 00:45:00|45.59|42.79|45.8|43|45.93|43.13|45.42|42.62|0
1645059000000|2022-02-17 00:50:00|45.82|43.02|45.5|42.7|45.84|43.04|45.5|42.7|0
1645059300000|2022-02-17 00:55:00|45.52|42.72|45.75|42.95|45.8|43|45.52|42.72|0
1645059600000|2022-02-17 01:00:00|45.8|43|45.75|42.95|45.93|43.13|45.63|42.83|0
1645059900000|2022-02-17 01:05:00|45.73|42.93|45.58|42.78|45.8|43|45.54|42.74|0
1645060200000|2022-02-17 01:10:00|45.62|42.82|45.88|43.08|45.88|43.08|45.58|42.78|0
1645060500000|2022-02-17 01:15:00|46.01|43.21|45.88|43.08|46.01|43.21|45.62|42.82|0
1645060800000|2022-02-17 01:20:00|45.92|43.12|45.92|43.12|45.96|43.16|45.81|43.01|0
1645061100000|2022-02-17 01:25:00|45.94|43.14|46.22|43.42|46.35|43.55|45.88|43.08|0
1645061400000|2022-02-17 01:30:00|46.18|43.38|46.07|43.27|46.22|43.42|45.96|43.16|0
1645061700000|2022-02-17 01:35:00|46|43.2|46.18|43.38|46.18|43.38|45.96|43.16|0
1645062000000|2022-02-17 01:40:00|46.13|43.33|46|43.2|46.18|43.38|46|43.2|0
1645062300000|2022-02-17 01:45:00|46.05|43.25|45.79|42.99|46.09|43.29|45.57|42.77|0
1645062600000|2022-02-17 01:50:00|45.81|43.01|45.83|43.03|45.85|43.05|45.51|42.71|0
1645062900000|2022-02-17 01:55:00|45.87|43.07|45.83|43.03|45.91|43.11|45.74|42.94|0
1645063200000|2022-02-17 02:00:00|45.78|42.98|46.39|43.59|46.47|43.67|45.78|42.98|0
1645063500000|2022-02-17 02:05:00|46.52|43.72|46.26|43.46|46.52|43.72|46.17|43.37|0
1645063800000|2022-02-17 02:10:00|46.21|43.41|46.51|43.71|46.64|43.84|46.21|43.41|0
1645064100000|2022-02-17 02:15:00|46.56|43.76|46.56|43.76|46.66|43.86|46.43|43.63|0
1645064400000|2022-02-17 02:20:00|46.6|43.8|46.47|43.67|46.6|43.8|46.38|43.58|0
1645064700000|2022-02-17 02:25:00|46.43|43.63|46.47|43.67|46.56|43.76|46.43|43.63|0
1645065000000|2022-02-17 02:30:00|46.49|43.69|46.38|43.58|46.51|43.71|46.27|43.47|0
1645065300000|2022-02-17 02:35:00|46.4|43.6|46.44|43.64|46.55|43.75|46.34|43.54|0
1645065600000|2022-02-17 02:40:00|46.47|43.67|46.42|43.62|46.64|43.84|46.42|43.62|0
1645065900000|2022-02-17 02:45:00|46.4|43.6|46.38|43.58|46.51|43.71|46.29|43.49|0
1645066200000|2022-02-17 02:50:00|46.35|43.55|46.55|43.75|46.59|43.79|46.33|43.53|0
1645066500000|2022-02-17 02:55:00|46.57|43.77|46.63|43.83|46.68|43.88|46.55|43.75|0
1645066800000|2022-02-17 03:00:00|46.68|43.88|46.55|43.75|46.68|43.88|46.5|43.7|0
1645067100000|2022-02-17 03:05:00|46.59|43.79|46.68|43.88|46.68|43.88|46.5|43.7|0
1645067400000|2022-02-17 03:10:00|46.7|43.9|46.72|43.92|46.76|43.96|46.68|43.88|0
1645067700000|2022-02-17 03:15:00|46.7|43.9|46.72|43.92|46.76|43.96|46.63|43.83|0
1645068000000|2022-02-17 03:20:00|46.67|43.87|46.54|43.74|46.67|43.87|46.5|43.7|0
1645068300000|2022-02-17 03:25:00|46.59|43.79|46.63|43.83|46.63|43.83|46.54|43.74|0
1645068600000|2022-02-17 03:30:00|46.67|43.87|46.41|43.61|46.71|43.91|46.41|43.61|0
1645068900000|2022-02-17 03:35:00|46.37|43.57|46.54|43.74|46.58|43.78|46.37|43.57|0
1645069200000|2022-02-17 03:40:00|46.58|43.78|46.56|43.76|46.67|43.87|46.56|43.76|0
1645069500000|2022-02-17 03:45:00|46.58|43.78|46.1|43.3|46.58|43.78|46.1|43.3|0
1645069800000|2022-02-17 03:50:00|46.15|43.35|45.42|42.62|46.23|43.43|45.42|42.62|0
1645070100000|2022-02-17 03:55:00|45.12|42.32|44.58|41.78|45.12|42.32|43.74|40.94|0
1645070400000|2022-02-17 04:00:00|44.21|41.41|43.11|39.19|44.52|41.41|42.94|39.17|0
1645070700000|2022-02-17 04:05:00|43.05|39.13|43.9|39.98|44.07|40.15|42.89|38.97|0
1645071000000|2022-02-17 04:10:00|43.88|39.96|44.62|40.7|45.58|41.66|43.57|39.65|0
1645071300000|2022-02-17 04:15:00|44.58|40.66|44.27|40.35|44.6|40.68|43.86|39.94|0
1645071600000|2022-02-17 04:20:00|44.19|40.27|44.51|40.59|44.76|40.84|43.98|40.06|0
1645071900000|2022-02-17 04:25:00|44.49|40.57|44.04|41.24|44.72|41.4|43.87|40.43|0
1645072200000|2022-02-17 04:30:00|44.08|41.28|44.33|41.53|44.95|42.15|43.91|41.11|0
1645072500000|2022-02-17 04:35:00|44.35|41.55|43.91|41.11|44.41|41.61|43.81|41.01|0
1645072800000|2022-02-17 04:40:00|43.93|41.13|43.99|41.19|44.41|41.61|43.83|41.03|0
1645073100000|2022-02-17 04:45:00|44.03|41.23|43.78|40.98|44.32|41.52|43.78|40.98|0
1645073400000|2022-02-17 04:50:00|43.7|40.9|43.45|40.65|44.16|41.36|43.41|40.61|0
1645073700000|2022-02-17 04:55:00|43.41|40.61|43.37|40.57|43.7|40.9|43.37|40.57|0
1645074000000|2022-02-17 05:00:00|43.29|40.49|43.33|40.53|43.66|40.86|43.09|40.29|0
1645074300000|2022-02-17 05:05:00|43.35|40.55|44.4|41.6|44.99|42.19|43.17|40.37|0
1645074600000|2022-02-17 05:10:00|44.36|41.56|44.17|41.37|44.67|41.87|44.03|41.23|0
1645074900000|2022-02-17 05:15:00|44.19|41.39|44.65|41.85|44.86|42.06|44.15|41.35|0
1645075200000|2022-02-17 05:20:00|44.63|41.83|44.73|41.93|45.07|42.27|44.59|41.79|0
1645075500000|2022-02-17 05:25:00|44.82|42.02|44.9|42.1|44.98|42.18|44.65|41.85|0
1645075800000|2022-02-17 05:30:00|44.86|42.06|45.32|42.52|45.36|42.56|44.65|41.85|0
1645076100000|2022-02-17 05:35:00|45.28|42.48|45|42.2|45.45|42.65|44.81|42.01|0
1645076400000|2022-02-17 05:40:00|45.02|42.22|44.81|42.01|45.25|42.45|44.73|41.93|0
1645076700000|2022-02-17 05:45:00|44.77|41.97|44.27|41.47|44.81|42.01|44.23|41.43|0
1645077000000|2022-02-17 05:50:00|44.29|41.49|44.31|41.51|44.52|41.72|44.06|41.26|0
1645077300000|2022-02-17 05:55:00|44.27|41.47|44.68|41.88|44.68|41.88|44.23|41.43|0
1645077600000|2022-02-17 06:00:00|44.45|41.65|44.35|41.55|44.95|42.15|44.06|41.26|0
1645077900000|2022-02-17 06:05:00|44.39|41.59|44.08|41.28|44.39|41.59|43.93|41.13|0
1645078200000|2022-02-17 06:10:00|44.1|41.3|43.73|40.93|44.1|41.3|43.6|40.8|0
1645078500000|2022-02-17 06:15:00|43.7|40.9|44.3|41.5|44.32|41.52|43.7|40.9|0
1645078800000|2022-02-17 06:20:00|44.18|41.38|44.07|41.27|44.47|41.67|44.01|41.21|0
1645079100000|2022-02-17 06:25:00|44.05|41.25|45.44|42.64|45.44|42.64|43.59|40.79|0
1645079400000|2022-02-17 06:30:00|45.61|42.81|44.3|41.5|45.82|43.02|43.81|41.01|0
1645079700000|2022-02-17 06:35:00|44.43|41.63|44.32|41.52|44.51|41.71|44.01|41.21|0
1645080000000|2022-02-17 06:40:00|44.43|41.63|44.38|41.58|44.72|41.92|44.36|41.56|0
1645080300000|2022-02-17 06:45:00|44.3|41.5|44.4|41.6|44.86|42.06|44.01|41.21|0
1645080600000|2022-02-17 06:50:00|44.42|41.62|44.67|41.87|44.88|42.08|44.38|41.58|0
1645080900000|2022-02-17 06:55:00|44.76|41.96|44.84|42.04|45.18|42.38|44.65|41.85|0
1645081200000|2022-02-17 07:00:00|44.82|42.02|45.51|42.71|45.81|43.01|44.76|41.96|0
1645081500000|2022-02-17 07:05:00|45.56|42.76|46.91|44.11|47.11|44.31|44.96|42.16|0
1645081800000|2022-02-17 07:10:00|46.89|44.09|46.85|44.05|47.32|44.52|46.59|43.79|0
1645082100000|2022-02-17 07:15:00|46.8|44|46.99|44.19|47.15|44.35|46.61|43.81|0
1645082400000|2022-02-17 07:20:00|46.84|44.04|46.67|43.87|46.99|44.19|46.59|43.79|0
1645082700000|2022-02-17 07:25:00|46.69|43.89|46.6|43.8|46.89|44.09|46.46|43.66|0
1645083000000|2022-02-17 07:30:00|46.5|43.7|47.14|44.34|47.23|44.43|46.35|43.55|0
1645083300000|2022-02-17 07:35:00|47.21|44.41|46.93|44.13|47.23|44.43|46.9|44.1|0
1645083600000|2022-02-17 07:40:00|46.88|44.08|47.19|44.39|47.32|44.52|46.82|44.02|0
1645083900000|2022-02-17 07:45:00|47.23|44.43|47.58|44.78|47.84|45.04|47.19|44.39|0
1645084200000|2022-02-17 07:50:00|47.55|44.75|46.36|43.56|47.62|44.82|46.23|43.43|0
1645084500000|2022-02-17 07:55:00|46.32|43.52|46.6|43.8|46.66|43.86|46.1|43.3|0
1645084800000|2022-02-17 08:00:00|46.73|43.93|46.7|43.9|47.49|44.69|46.18|43.38|0
1645085100000|2022-02-17 08:05:00|46.46|44.06|46.89|44.49|46.94|44.54|46.15|43.75|0
1645085400000|2022-02-17 08:10:00|46.94|44.54|46.37|43.97|47.15|44.75|46.33|43.93|0
1645085700000|2022-02-17 08:15:00|46.41|44.01|45.55|43.15|46.41|44.01|45.4|43|0
1645086000000|2022-02-17 08:20:00|45.47|43.07|45.38|42.98|45.94|43.54|45.29|42.89|0
1645086300000|2022-02-17 08:25:00|45.42|43.02|46.23|43.83|46.33|43.93|42.22|39.82|0
1645086600000|2022-02-17 08:30:00|46.1|43.7|46.16|43.76|47.19|44.79|45.95|43.55|0
1645086900000|2022-02-17 08:35:00|46.22|43.82|46.63|44.23|46.85|44.45|45.42|43.02|0
1645087200000|2022-02-17 08:40:00|46.67|44.27|46.59|44.19|46.95|44.55|46.27|43.87|0
1645087500000|2022-02-17 08:45:00|46.46|44.06|45.9|43.5|46.72|44.32|44.88|42.48|0
1645087800000|2022-02-17 08:50:00|45.61|43.21|46.41|44.01|46.43|44.03|45.61|43.21|0
1645088100000|2022-02-17 08:55:00|46.37|43.97|46.33|43.93|46.52|44.12|46.09|43.69|0
1645088400000|2022-02-17 09:00:00|46.33|43.93|45.84|43.44|46.97|44.57|45.77|43.37|0
1645088700000|2022-02-17 09:05:00|45.92|43.52|46.1|43.3|46.45|44.05|45.79|43.3|0
1645089000000|2022-02-17 09:10:00|46.18|43.38|46.18|43.38|46.5|43.7|46.01|43.21|0
1645089300000|2022-02-17 09:15:00|46.5|44.1|47.01|44.61|47.01|44.61|46.45|44.05|0
1645089600000|2022-02-17 09:20:00|46.97|44.57|45.98|43.58|46.97|44.57|45.77|43.37|0
1645089900000|2022-02-17 09:25:00|46.18|43.38|46.16|43.36|46.48|43.68|46.01|43.21|0
1645091700000|2022-02-17 09:55:00|48.33|41.13|48.33|41.13|48.54|41.34|48.29|41.09|0
1645092000000|2022-02-17 10:00:00|48.31|41.11|48.54|41.34|48.76|41.56|48.08|40.88|0
1645092300000|2022-02-17 10:05:00|48.52|41.32|46.01|43.61|48.63|43.61|45.68|41.02|0
1645092600000|2022-02-17 10:10:00|46.03|43.63|45.07|42.67|46.35|43.95|44.67|42.27|0
1645092900000|2022-02-17 10:15:00|45.03|42.63|44.9|42.5|45.2|42.8|44.74|42.34|0
1645093200000|2022-02-17 10:20:00|44.86|42.46|44.84|42.44|45.13|42.73|44.78|42.38|0
1645093500000|2022-02-17 10:25:00|44.86|42.46|45|42.6|45.24|42.84|44.78|42.38|0
1645093800000|2022-02-17 10:30:00|45.03|42.63|45.19|42.79|45.36|42.96|44.9|42.5|0
1645094100000|2022-02-17 10:35:00|45.15|42.75|45.23|42.83|45.28|42.88|44.92|42.52|0
1645094400000|2022-02-17 10:40:00|45.28|42.88|45.45|43.05|45.49|43.09|45.07|42.67|0
1645094700000|2022-02-17 10:45:00|45.42|43.02|45.32|42.92|45.49|43.09|45.06|42.66|0
1645095000000|2022-02-17 10:50:00|45.3|42.9|45.68|43.28|45.78|43.38|45.3|42.9|0
1645095300000|2022-02-17 10:55:00|45.65|43.25|45.15|42.75|45.65|43.25|45.15|42.75|0
1645095600000|2022-02-17 11:00:00|45.17|42.77|44.89|42.49|45.31|42.91|44.68|42.28|0
1645095900000|2022-02-17 11:05:00|44.93|42.53|44.64|42.24|44.93|42.53|44.43|42.03|0
1645096200000|2022-02-17 11:10:00|44.66|42.26|44.79|42.39|44.89|42.49|44.47|42.07|0
1645096500000|2022-02-17 11:15:00|44.77|42.37|44.74|42.34|44.85|42.45|44.43|42.03|0
1645096800000|2022-02-17 11:20:00|44.76|42.36|44.68|42.28|45.01|42.61|44.64|42.24|0
1645097100000|2022-02-17 11:25:00|44.72|42.32|44.7|42.3|44.89|42.49|44.68|42.28|0
1645097400000|2022-02-17 11:30:00|44.72|42.32|44.43|42.03|44.85|42.45|44.39|41.99|0
1645097700000|2022-02-17 11:35:00|44.39|41.99|44.89|42.49|44.89|42.49|44.3|41.9|0
1645098000000|2022-02-17 11:40:00|44.91|42.51|45.29|42.89|45.37|42.97|44.78|42.38|0
1645098300000|2022-02-17 11:45:00|45.21|42.81|45.12|42.72|45.37|42.97|45.04|42.64|0
1645098600000|2022-02-17 11:50:00|45.08|42.68|44.83|42.43|45.08|42.68|44.76|42.36|0
1645098900000|2022-02-17 11:55:00|44.78|42.38|45.18|42.78|45.54|43.14|44.74|42.34|0
1645099200000|2022-02-17 12:00:00|45.33|42.93|46.16|43.76|46.57|44.17|45.33|42.93|0
1645099500000|2022-02-17 12:05:00|46.18|43.78|46.35|43.95|46.69|44.29|46.14|43.74|0
1645099800000|2022-02-17 12:10:00|46.39|43.99|46.24|43.84|46.46|44.06|46.01|43.61|0
1645100100000|2022-02-17 12:15:00|46.15|43.75|45.48|43.08|46.31|43.91|45.37|42.97|0
1645100400000|2022-02-17 12:20:00|45.46|43.06|45.09|42.69|45.62|43.22|44.82|42.42|0
1645100700000|2022-02-17 12:25:00|45.07|42.67|45.28|42.88|45.32|42.92|44.9|42.5|0
1645101000000|2022-02-17 12:30:00|45.32|42.92|45.41|43.01|45.49|43.09|45.03|42.63|0
1645101300000|2022-02-17 12:35:00|45.36|42.96|45.45|43.05|45.49|43.09|45.15|42.75|0
1645101600000|2022-02-17 12:40:00|45.47|43.07|45.85|43.45|46.09|43.69|45.32|42.92|0
1645101900000|2022-02-17 12:45:00|45.83|43.43|44.71|42.31|46.3|43.9|44.63|42.23|0
1645102200000|2022-02-17 12:50:00|44.76|42.36|44.75|42.35|44.93|42.53|44.63|42.23|0
1645102500000|2022-02-17 12:55:00|44.71|42.31|44.67|42.27|44.84|42.44|44.5|42.1|0
1645102800000|2022-02-17 13:00:00|44.71|42.31|44.8|42.4|45.65|43.25|44.71|42.31|0
1645103100000|2022-02-17 13:05:00|44.58|42.18|44.55|42.15|44.65|42.25|43.41|41.01|0
1645103400000|2022-02-17 13:10:00|44.59|42.19|43.86|41.46|44.72|42.32|43.67|41.27|0
1645103700000|2022-02-17 13:15:00|43.9|41.5|44.58|42.18|45.45|43.05|43.34|40.94|0
1645104000000|2022-02-17 13:20:00|44.56|42.16|44.89|42.49|44.93|42.53|44.43|42.03|0
1645104300000|2022-02-17 13:25:00|44.93|42.53|44.74|42.34|45.02|42.62|44.56|42.16|0
1645104600000|2022-02-17 13:30:00|44.76|42.36|44.97|42.57|45.23|42.83|44.68|42.28|0
1645104900000|2022-02-17 13:35:00|44.93|42.53|44.51|42.11|45.06|42.66|44.49|42.09|0
1645105200000|2022-02-17 13:40:00|44.43|42.03|42.86|40.46|44.55|42.15|42.38|39.98|0
1645105500000|2022-02-17 13:45:00|42.78|40.38|42.18|39.78|42.78|40.38|42.02|39.62|0
1645105800000|2022-02-17 13:50:00|42.14|39.74|43.5|41.1|44.29|41.89|41.77|39.37|0
1645106100000|2022-02-17 13:55:00|43.46|41.06|43.34|40.94|43.75|41.35|43.01|40.61|0
1645106400000|2022-02-17 14:00:00|43.3|40.9|43.69|41.29|44.74|42.34|43.3|40.9|0
1645106700000|2022-02-17 14:05:00|43.77|41.37|43.94|41.54|44.06|41.66|43.38|40.98|0
1645107000000|2022-02-17 14:10:00|43.98|41.58|44.27|41.87|45.06|42.66|43.94|41.54|0
1645107300000|2022-02-17 14:15:00|44.25|41.85|43.61|41.21|44.52|42.12|43.61|41.21|0
1645107600000|2022-02-17 14:20:00|43.65|41.25|43.81|41.41|44.1|41.7|43.36|40.96|0
1645107900000|2022-02-17 14:25:00|43.77|41.37|42.99|40.59|43.85|41.45|42.91|40.51|0
1645108200000|2022-02-17 14:30:00|43.5|41.1|42.87|40.47|43.65|41.25|39.89|37.49|0
1645108500000|2022-02-17 14:35:00|42.99|40.59|43.4|41|43.44|41.04|42.47|40.07|0
1645108800000|2022-02-17 14:40:00|43.52|41.12|42.63|40.23|43.81|41.41|41.9|39.5|0
1645109100000|2022-02-17 14:45:00|42.75|40.35|42.65|40.25|42.75|40.35|40.88|38.48|0
1645109400000|2022-02-17 14:50:00|42.69|40.29|41.02|38.62|42.88|40.48|40.88|38.48|0
1645109700000|2022-02-17 14:55:00|41.21|38.81|41.21|38.81|41.8|39.4|40.96|38.56|0
1645110000000|2022-02-17 15:00:00|41.17|38.77|41.52|39.12|41.87|39.47|40.52|38.12|0
1645110300000|2022-02-17 15:05:00|41.56|39.16|41.52|39.12|42.19|39.79|41.27|38.87|0
1645110600000|2022-02-17 15:10:00|41.56|39.16|42.5|40.1|42.58|40.18|41.44|39.04|0
1645110900000|2022-02-17 15:15:00|42.42|40.02|41.32|38.92|42.54|40.14|41.32|38.92|0
1645111200000|2022-02-17 15:20:00|41.21|38.81|40.7|38.3|41.32|38.92|40.21|37.81|0
1645111500000|2022-02-17 15:25:00|40.66|38.26|40.01|37.61|40.66|38.26|39.9|37.5|0
1645111800000|2022-02-17 15:30:00|39.94|37.54|39.91|37.51|40.89|38.49|39.75|37.35|0
1645112100000|2022-02-17 15:35:00|39.8|37.4|40.99|38.59|41.01|38.61|38.09|35.69|0
1645112400000|2022-02-17 15:40:00|40.94|38.54|41.01|38.61|41.13|38.73|40.51|38.11|0
1645112700000|2022-02-17 15:45:00|40.97|38.57|40.51|38.11|41.67|39.27|40.05|37.65|0
1645113000000|2022-02-17 15:50:00|40.7|38.3|40.74|38.34|40.86|38.46|39.98|37.58|0
1645113300000|2022-02-17 15:55:00|40.7|38.3|39.96|37.56|41.55|39.15|39.73|37.33|0
1645113600000|2022-02-17 16:00:00|39.88|37.48|39.97|37.57|40.32|37.92|39.54|37.14|0
1645113900000|2022-02-17 16:05:00|40.05|37.65|39.8|37.4|40.93|38.53|39.41|37.01|0
1645114200000|2022-02-17 16:10:00|39.82|37.42|40.76|38.36|41|38.6|39.82|37.42|0
1645114500000|2022-02-17 16:15:00|40.69|38.29|40.96|38.56|41.35|38.95|40.45|38.05|0
1645114800000|2022-02-17 16:20:00|40.92|38.52|40.3|37.9|41.07|38.67|40.3|37.9|0
1645115100000|2022-02-17 16:25:00|40.26|37.86|40.76|38.36|41.11|38.71|40.26|37.86|0
1645115400000|2022-02-17 16:30:00|40.78|38.38|40.49|38.09|40.9|38.5|40.34|37.94|0
1645115700000|2022-02-17 16:35:00|40.68|38.28|40.14|37.74|40.84|38.44|40.03|37.63|0
1645116000000|2022-02-17 16:40:00|40.18|37.78|40.41|38.01|40.64|38.24|40.1|37.7|0
1645116300000|2022-02-17 16:45:00|40.33|37.93|41.78|39.38|41.78|39.38|40.22|37.82|0
1645116600000|2022-02-17 16:50:00|41.7|39.3|40.91|38.51|41.7|39.3|40.91|38.51|0
1645116900000|2022-02-17 16:55:00|40.99|38.59|40.45|38.05|41.15|38.75|40.33|37.93|0
1645117200000|2022-02-17 17:00:00|40.41|38.01|40.81|38.41|40.87|38.47|39.95|37.55|0
1645117500000|2022-02-17 17:05:00|40.87|38.47|40.14|37.74|41.1|38.7|40|37.6|0
1645117800000|2022-02-17 17:10:00|40.21|37.81|40.25|37.85|40.33|37.93|39.68|37.28|0
1645118100000|2022-02-17 17:15:00|40.21|37.81|40.36|37.96|40.48|38.08|40.14|37.74|0
1645118400000|2022-02-17 17:20:00|40.4|38|40.75|38.35|40.94|38.54|40.29|37.89|0
1645118700000|2022-02-17 17:25:00|40.73|38.33|40.71|38.31|40.98|38.58|40.63|38.23|0
1645119000000|2022-02-17 17:30:00|40.67|38.27|40.94|38.54|41.37|38.97|40.48|38.08|0
1645119300000|2022-02-17 17:35:00|40.98|38.58|40.73|38.33|41.06|38.66|40.67|38.27|0
1645119600000|2022-02-17 17:40:00|40.69|38.29|40.71|38.31|40.75|38.35|40.32|37.92|0
1645119900000|2022-02-17 17:45:00|40.75|38.35|40.01|37.61|40.75|38.35|39.71|37.31|0
1645120200000|2022-02-17 17:50:00|40.09|37.69|40.28|37.88|40.44|38.04|39.9|37.5|0
1645120500000|2022-02-17 17:55:00|40.24|37.84|40.28|37.88|40.41|38.01|40.05|37.65|0
1645120800000|2022-02-17 18:00:00|40.24|37.84|39.88|37.48|40.47|38.07|39.88|37.48|0
1645121100000|2022-02-17 18:05:00|39.93|37.53|39.86|37.46|40.2|37.8|39.7|37.3|0
1645121400000|2022-02-17 18:10:00|39.9|37.5|39.65|37.25|39.91|37.51|39.25|36.85|0
1645121700000|2022-02-17 18:15:00|39.61|37.21|39.57|37.17|40.03|37.63|39.42|37.02|0
1645122000000|2022-02-17 18:20:00|39.53|37.13|39.3|36.9|39.72|37.32|39.12|36.72|0
1645122300000|2022-02-17 18:25:00|39.34|36.94|39.34|36.94|39.4|37|38.93|36.53|0
1645122600000|2022-02-17 18:30:00|39.3|36.9|39.6|37.2|39.91|37.51|39.19|36.79|0
1645122900000|2022-02-17 18:35:00|39.57|37.17|39.15|36.75|39.79|37.39|39.11|36.71|0
1645123200000|2022-02-17 18:40:00|39.11|36.71|38.87|36.47|39.11|36.71|38.65|36.25|0
1645123500000|2022-02-17 18:45:00|38.83|36.43|38.61|36.21|38.87|36.47|38.5|36.1|0
1645123800000|2022-02-17 18:50:00|38.57|36.17|39.02|36.62|39.05|36.65|38.53|36.13|0
1645124100000|2022-02-17 18:55:00|38.98|36.58|39.02|36.62|39.13|36.73|38.87|36.47|0
1645124400000|2022-02-17 19:00:00|38.98|36.58|38.57|36.17|38.98|36.58|38.38|35.98|0
1645124700000|2022-02-17 19:05:00|38.6|36.2|37.94|35.54|38.6|36.2|37.83|35.43|0
1645125000000|2022-02-17 19:10:00|37.9|35.5|38.19|35.79|38.23|35.83|37.65|35.25|0
1645125300000|2022-02-17 19:15:00|38.23|35.83|38.23|35.83|38.49|36.09|37.97|35.57|0
1645125600000|2022-02-17 19:20:00|38.19|35.79|37.24|34.84|38.23|35.83|37.21|34.81|0
1645125900000|2022-02-17 19:25:00|37.21|34.81|37.32|34.92|37.42|35.02|37.1|34.7|0
1645126200000|2022-02-17 19:30:00|37.28|34.88|36.9|34.5|37.46|35.06|36.63|34.23|0
1645126500000|2022-02-17 19:35:00|36.92|34.52|36.56|34.16|36.99|34.59|36.56|34.16|0
1645126800000|2022-02-17 19:40:00|36.59|34.19|35.9|33.5|36.92|34.52|35.87|33.47|0
1645127100000|2022-02-17 19:45:00|35.94|33.54|38.71|36.31|38.9|36.5|35.83|33.43|0
1645127400000|2022-02-17 19:50:00|38.68|36.28|38.27|35.87|38.68|36.28|37.98|35.58|0
1645127700000|2022-02-17 19:55:00|38.23|35.83|37.87|35.47|38.56|36.16|37.83|35.43|0
1645128000000|2022-02-17 20:00:00|37.91|35.51|37.47|35.07|38.23|35.83|37.4|35|0
1645128300000|2022-02-17 20:05:00|37.54|35.14|36.72|34.32|37.58|35.18|36.72|34.32|0
1645128600000|2022-02-17 20:10:00|36.76|34.36|36.33|33.93|36.97|34.57|36.16|33.76|0
1645128900000|2022-02-17 20:15:00|36.3|33.9|38.26|35.86|38.29|35.89|35.88|33.48|0
1645129200000|2022-02-17 20:20:00|38.22|35.82|38.44|36.04|38.84|36.44|38.22|35.82|0
1645129500000|2022-02-17 20:25:00|38.51|36.11|38.4|36|38.84|36.44|38.11|35.71|0
1645129800000|2022-02-17 20:30:00|38.33|35.93|37.18|34.78|39.13|36.73|36.93|34.53|0
1645130100000|2022-02-17 20:35:00|37.21|34.81|38.55|36.15|38.77|36.37|37.21|34.81|0
1645130400000|2022-02-17 20:40:00|38.51|36.11|38.18|35.78|38.51|36.11|37.89|35.49|0
1645130700000|2022-02-17 20:45:00|38.22|35.82|37.86|35.46|38.92|36.52|37.86|35.46|0
1645131000000|2022-02-17 20:50:00|37.32|34.92|37|34.6|37.64|35.24|35.98|33.58|0
1645131300000|2022-02-17 20:55:00|36.86|34.46|36.82|34.42|37.64|35.24|36.61|34.21|0
1645131600000|2022-02-17 21:00:00|36.93|34.53|37.49|35.09|37.49|35.09|36.43|34.03|0
1645131900000|2022-02-17 21:05:00|37.46|35.06|36.29|33.89|37.49|35.09|36.01|33.61|0
1645132200000|2022-02-17 21:10:00|36.4|34|36.85|34.45|36.89|34.49|35.87|33.47|0
1645132500000|2022-02-17 21:15:00|37.12|34.32|36.47|33.67|37.12|34.32|36.38|33.58|0
1645132800000|2022-02-17 21:20:00|36.49|33.69|36.91|34.11|36.98|34.18|36.42|33.62|0
1645133100000|2022-02-17 21:25:00|36.87|34.07|36.8|34|36.94|34.14|36.77|33.97|0
1645133400000|2022-02-17 21:30:00|36.82|34.02|37.23|34.43|37.26|34.46|36.77|33.97|0
1645133700000|2022-02-17 21:35:00|37.19|34.39|37.19|34.39|37.33|34.53|37.15|34.35|0
1645134000000|2022-02-17 21:40:00|37.22|34.42|37.12|34.32|37.35|34.55|37.01|34.21|0
1645134300000|2022-02-17 21:45:00|37.15|34.35|37.22|34.42|37.4|34.6|37.13|34.33|0
1645134600000|2022-02-17 21:50:00|37.26|34.46|37.17|34.37|37.29|34.49|37.15|34.35|0
1645134900000|2022-02-17 21:55:00|37.22|34.42|37.06|34.26|37.26|34.46|37.04|34.24|0
1645135200000|2022-02-17 22:00:00|37.08|34.28|37|34.2|37.16|34.36|37|34.2|0
1645135500000|2022-02-17 22:05:00|36.98|34.18|37.05|34.25|37.08|34.28|36.95|34.15|0
1645135800000|2022-02-17 22:10:00|36.99|34.19|37|34.2|37.02|34.22|36.95|34.15|0
1645136100000|2022-02-17 22:15:00|37.01|34.21|36.97|34.17|37.05|34.25|36.97|34.17|0
1645136400000|2022-02-17 22:20:00|36.98|34.18|36.96|34.16|36.98|34.18|36.96|34.16|0
1645136700000|2022-02-17 22:25:00|36.95|34.15|36.99|34.19|36.99|34.19|36.93|34.13|0
1645137000000|2022-02-17 22:30:00|36.98|34.18|36.91|34.11|36.98|34.18|36.9|34.1|0
1645137300000|2022-02-17 22:35:00|36.9|34.1|36.91|34.11|36.91|34.11|36.89|34.09|0
1645137600000|2022-02-17 22:40:00|36.9|34.1|36.94|34.14|36.94|34.14|36.87|34.07|0
1645137900000|2022-02-17 22:45:00|36.91|34.11|36.98|34.18|36.99|34.19|36.9|34.1|0
1645138200000|2022-02-17 22:50:00|36.99|34.19|36.98|34.18|36.99|34.19|36.97|34.17|0
1645138500000|2022-02-17 22:55:00|36.97|34.17|37.02|34.22|37.02|34.22|36.93|34.13|0
1645138800000|2022-02-17 23:00:00|36.98|34.18|36.4|33.6|37.05|34.25|36.36|33.56|0
1645139100000|2022-02-17 23:05:00|36.36|33.56|36.52|33.72|36.54|33.74|36.22|33.42|0
1645139400000|2022-02-17 23:10:00|36.5|33.7|36.71|33.91|36.78|33.98|36.5|33.7|0
1645139700000|2022-02-17 23:15:00|36.64|33.84|37.17|34.37|37.24|34.44|36.52|33.72|0
1645140000000|2022-02-17 23:20:00|37.19|34.39|37.42|34.62|37.52|34.72|37.12|34.32|0
1645140300000|2022-02-17 23:25:00|37.38|34.58|37.52|34.72|37.59|34.79|37.35|34.55|0
1645140600000|2022-02-17 23:30:00|37.49|34.69|37.84|35.04|37.88|35.08|37.49|34.69|0
1645140900000|2022-02-17 23:35:00|37.88|35.08|37.57|34.77|37.88|35.08|37.56|34.76|0
1645141200000|2022-02-17 23:40:00|37.56|34.76|37.59|34.79|37.81|35.01|37.49|34.69|0
1645141500000|2022-02-17 23:45:00|37.63|34.83|37.81|35.01|37.88|35.08|37.56|34.76|0
1645141800000|2022-02-17 23:50:00|37.82|35.02|37.59|34.79|37.89|35.09|37.59|34.79|0
1645142100000|2022-02-17 23:55:00|37.61|34.81|37.62|34.82|37.88|35.08|37.59|34.79|0
1645142400000|2022-02-18 00:00:00|37.59|34.79|37.91|35.11|38.02|35.22|37.55|34.75|0
1645142700000|2022-02-18 00:05:00|37.84|35.04|37.8|35|37.87|35.07|37.66|34.86|0
1645143000000|2022-02-18 00:10:00|37.73|34.93|37.69|34.89|37.93|35.13|37.51|34.71|0
1645143300000|2022-02-18 00:15:00|37.77|34.97|37.44|34.64|37.77|34.97|37.09|34.29|0
1645143600000|2022-02-18 00:20:00|37.41|34.61|37.02|34.22|37.41|34.61|36.87|34.07|0
1645143900000|2022-02-18 00:25:00|36.94|34.14|37.19|34.39|37.3|34.5|36.91|34.11|0
1645144200000|2022-02-18 00:30:00|37.17|34.37|37.12|34.32|37.33|34.53|36.94|34.14|0
1645144500000|2022-02-18 00:35:00|37.08|34.28|37.03|34.23|37.12|34.32|36.73|33.93|0
1645144800000|2022-02-18 00:40:00|37.05|34.25|36.87|34.07|37.08|34.28|36.84|34.04|0
1645145100000|2022-02-18 00:45:00|36.84|34.04|36.52|33.72|37.01|34.21|36.45|33.65|0
1645145400000|2022-02-18 00:50:00|36.48|33.68|37.04|34.24|37.04|34.24|36.2|33.4|0
1645145700000|2022-02-18 00:55:00|36.97|34.17|37.22|34.42|37.33|34.53|36.97|34.17|0
1645146000000|2022-02-18 01:00:00|37.29|34.49|37.52|34.72|37.58|34.78|37.22|34.42|0
1645146300000|2022-02-18 01:05:00|37.5|34.7|37.25|34.45|37.58|34.78|37.25|34.45|0
1645146600000|2022-02-18 01:10:00|37.29|34.49|37.15|34.35|37.29|34.49|36.97|34.17|0
1645146900000|2022-02-18 01:15:00|37.11|34.31|37.11|34.31|37.32|34.52|36.97|34.17|0
1645147200000|2022-02-18 01:20:00|37.09|34.29|37.2|34.4|37.22|34.42|37|34.2|0
1645147500000|2022-02-18 01:25:00|37.18|34.38|36.93|34.13|37.27|34.47|36.69|33.89|0
1645147800000|2022-02-18 01:30:00|36.86|34.06|39.43|36.63|39.73|36.93|36.65|33.85|0
1645148100000|2022-02-18 01:35:00|39.5|36.7|39.68|36.88|39.68|36.88|38.9|36.1|0
1645148400000|2022-02-18 01:40:00|39.71|36.91|39.81|37.01|39.98|37.18|39.4|36.6|0
1645148700000|2022-02-18 01:45:00|39.84|37.04|39.82|37.02|39.9|37.1|39.23|36.43|0
1645149000000|2022-02-18 01:50:00|39.79|36.99|40.62|37.82|41|38.2|39.67|36.87|0
1645149300000|2022-02-18 01:55:00|40.75|37.95|40.46|37.66|40.92|38.12|40.35|37.55|0
1645149600000|2022-02-18 02:00:00|40.54|37.74|40.61|37.81|40.81|38.01|40.35|37.55|0
1645149900000|2022-02-18 02:05:00|40.65|37.85|40.12|37.32|40.73|37.93|40.12|37.32|0
1645150200000|2022-02-18 02:10:00|40.16|37.36|40.38|37.58|40.5|37.7|40.12|37.32|0
1645150500000|2022-02-18 02:15:00|40.42|37.62|40.76|37.96|40.84|38.04|40.31|37.51|0
1645150800000|2022-02-18 02:20:00|40.8|38|40.61|37.81|40.88|38.08|40.53|37.73|0
1645151100000|2022-02-18 02:25:00|40.65|37.85|40.17|37.37|40.72|37.92|40.12|37.32|0
1645151400000|2022-02-18 02:30:00|40.15|37.35|40.27|37.47|40.42|37.62|40.15|37.35|0
1645151700000|2022-02-18 02:35:00|40.28|37.48|39.89|37.09|40.28|37.48|39.89|37.09|0
1645152000000|2022-02-18 02:40:00|39.85|37.05|40.04|37.24|40.08|37.28|39.63|36.83|0
1645152300000|2022-02-18 02:45:00|40.02|37.22|39.77|36.97|40.11|37.31|39.77|36.97|0
1645152600000|2022-02-18 02:50:00|39.89|37.09|40.11|37.31|40.15|37.35|39.77|36.97|0
1645152900000|2022-02-18 02:55:00|40.15|37.35|40.26|37.46|40.34|37.54|40|37.2|0
1645153200000|2022-02-18 03:00:00|40.3|37.5|40.07|37.27|40.3|37.5|39.96|37.16|0
1645153500000|2022-02-18 03:05:00|40.03|37.23|40.26|37.46|40.26|37.46|39.88|37.08|0
1645153800000|2022-02-18 03:10:00|40.22|37.42|40.64|37.84|40.64|37.84|40.15|37.35|0
1645154100000|2022-02-18 03:15:00|40.68|37.88|40.68|37.88|40.79|37.99|40.52|37.72|0
1645154400000|2022-02-18 03:20:00|40.64|37.84|39.34|36.54|40.68|37.88|38.02|35.22|0
1645154700000|2022-02-18 03:25:00|39.36|36.56|39.98|37.18|39.98|37.18|39.34|36.54|0
1645155000000|2022-02-18 03:30:00|39.94|37.14|39.67|36.87|39.98|37.18|39.67|36.87|0
1645155300000|2022-02-18 03:35:00|39.65|36.85|39.56|36.76|39.86|37.06|39.56|36.76|0
1645155600000|2022-02-18 03:40:00|39.54|36.74|39.73|36.93|39.79|36.99|39.48|36.68|0
1645155900000|2022-02-18 03:45:00|39.75|36.95|40.22|37.42|40.28|37.48|39.6|36.8|0
1645156200000|2022-02-18 03:50:00|40.2|37.4|39.93|37.13|40.24|37.44|39.82|37.02|0
1645156500000|2022-02-18 03:55:00|39.95|37.15|39.74|36.94|39.95|37.15|39.65|36.85|0
1645156800000|2022-02-18 04:00:00|39.71|36.91|40.16|37.36|40.33|37.53|39.71|36.91|0
1645157100000|2022-02-18 04:05:00|40.2|37.4|40.27|37.47|40.31|37.51|40.08|37.28|0
1645157400000|2022-02-18 04:10:00|40.29|37.49|40.2|37.4|40.35|37.55|40.04|37.24|0
1645157700000|2022-02-18 04:15:00|40.18|37.38|40.04|37.24|40.18|37.38|39.93|37.13|0
1645158000000|2022-02-18 04:20:00|40.08|37.28|40.31|37.51|40.31|37.51|39.93|37.13|0
1645158300000|2022-02-18 04:25:00|40.38|37.58|40.44|37.64|40.84|38.04|40.38|37.58|0
1645158600000|2022-02-18 04:30:00|40.4|37.6|40.27|37.47|40.42|37.62|40.19|37.39|0
1645158900000|2022-02-18 04:35:00|40.31|37.51|40.11|37.31|40.38|37.58|40.11|37.31|0
1645159200000|2022-02-18 04:40:00|40.15|37.35|40.15|37.35|40.21|37.41|40.04|37.24|0
1645159500000|2022-02-18 04:45:00|40.11|37.31|40.04|37.24|40.19|37.39|39.92|37.12|0
1645159800000|2022-02-18 04:50:00|40|37.2|40.04|37.24|40.11|37.31|40|37.2|0
1645160100000|2022-02-18 04:55:00|39.98|37.18|39.81|37.01|40.04|37.24|39.73|36.93|0
1645160400000|2022-02-18 05:00:00|39.77|36.97|40.03|37.23|40.07|37.27|39.73|36.93|0
1645160700000|2022-02-18 05:05:00|40.07|37.27|39.79|36.99|40.07|37.27|39.73|36.93|0
1645161000000|2022-02-18 05:10:00|39.77|36.97|39.77|36.97|39.94|37.14|39.69|36.89|0
1645161300000|2022-02-18 05:15:00|39.73|36.93|39.92|37.12|39.99|37.19|39.69|36.89|0
1645161600000|2022-02-18 05:20:00|39.95|37.15|39.19|36.39|39.95|37.15|39.15|36.35|0
1645161900000|2022-02-18 05:25:00|39.17|36.37|39.19|36.39|39.34|36.54|39.15|36.35|0
1645162200000|2022-02-18 05:30:00|39.22|36.42|39.3|36.5|39.43|36.63|39.22|36.42|0
1645162500000|2022-02-18 05:35:00|39.26|36.46|39.46|36.66|39.64|36.84|39.26|36.46|0
1645162800000|2022-02-18 05:40:00|39.48|36.68|39.3|36.5|39.48|36.68|39.22|36.42|0
1645163100000|2022-02-18 05:45:00|39.33|36.53|39.43|36.63|39.45|36.65|39.33|36.53|0
1645163400000|2022-02-18 05:50:00|39.41|36.61|39.22|36.42|39.44|36.64|39.18|36.38|0
1645163700000|2022-02-18 05:55:00|39.2|36.4|38.92|36.12|39.29|36.49|38.77|35.97|0
1645164000000|2022-02-18 06:00:00|38.7|35.9|38.35|35.55|38.73|35.93|38.11|35.31|0
1645164300000|2022-02-18 06:05:00|38.33|35.53|38.44|35.64|38.55|35.75|38.14|35.34|0
1645164600000|2022-02-18 06:10:00|38.42|35.62|38.34|35.54|38.56|35.76|38.25|35.45|0
1645164900000|2022-02-18 06:15:00|38.33|35.53|38.86|36.06|38.88|36.08|38.18|35.38|0
1645165200000|2022-02-18 06:20:00|38.82|36.02|38.99|36.19|38.99|36.19|38.67|35.87|0
1645165500000|2022-02-18 06:25:00|38.95|36.15|38.88|36.08|38.97|36.17|38.77|35.97|0
1645165800000|2022-02-18 06:30:00|38.8|36|38.65|35.85|39.03|36.23|38.65|35.85|0
1645166100000|2022-02-18 06:35:00|38.63|35.83|38.73|35.93|38.95|36.15|38.6|35.8|0
1645166400000|2022-02-18 06:40:00|38.74|35.94|38.82|36.02|38.95|36.15|38.65|35.85|0
1645166700000|2022-02-18 06:45:00|38.76|35.96|38.65|35.85|38.85|36.05|38.58|35.78|0
1645167000000|2022-02-18 06:50:00|38.61|35.81|38.5|35.7|38.61|35.81|38.37|35.57|0
1645167300000|2022-02-18 06:55:00|38.47|35.67|38.17|35.37|38.47|35.67|38.13|35.33|0
1645167600000|2022-02-18 07:00:00|38.21|35.41|38.5|35.7|38.61|35.81|38.01|35.21|0
1645167900000|2022-02-18 07:05:00|38.54|35.74|38.68|35.88|38.83|36.03|38.35|35.55|0
1645168200000|2022-02-18 07:10:00|38.7|35.9|38.66|35.86|38.76|35.96|38.24|35.44|0
1645168500000|2022-02-18 07:15:00|38.65|35.85|37.9|35.1|38.85|36.05|37.88|35.08|0
1645168800000|2022-02-18 07:20:00|37.92|35.12|37.52|34.72|37.99|35.19|37.52|34.72|0
1645169100000|2022-02-18 07:25:00|37.48|34.68|37.59|34.79|37.66|34.86|37.41|34.61|0
1645169400000|2022-02-18 07:30:00|37.55|34.75|37.41|34.61|37.77|34.97|37.33|34.53|0
1645169700000|2022-02-18 07:35:00|37.44|34.64|37.46|34.66|37.59|34.79|37.24|34.44|0
1645170000000|2022-02-18 07:40:00|37.48|34.68|37.8|35|37.88|35.08|37.44|34.64|0
1645170300000|2022-02-18 07:45:00|37.84|35.04|37.66|34.86|37.95|35.15|37.66|34.86|0
1645170600000|2022-02-18 07:50:00|37.62|34.82|37.51|34.71|37.73|34.93|37.49|34.69|0
1645170900000|2022-02-18 07:55:00|37.55|34.75|37.65|34.85|37.73|34.93|37.26|34.46|0
1645171200000|2022-02-18 08:00:00|37.69|34.89|38.32|35.52|38.57|35.77|37.69|34.89|0
1645171500000|2022-02-18 08:05:00|38.06|35.66|38.23|35.83|38.23|35.83|37.53|35.13|0
1645171800000|2022-02-18 08:10:00|38.15|35.75|38.39|35.99|38.52|36.12|37.97|35.57|0
1645172100000|2022-02-18 08:15:00|38.36|35.96|38.01|35.61|38.39|35.99|37.9|35.5|0
1645172400000|2022-02-18 08:20:00|37.97|35.57|37.97|35.57|38.45|36.05|37.89|35.49|0
1645172700000|2022-02-18 08:25:00|37.86|35.46|38.24|35.84|38.32|35.92|37.82|35.42|0
1645173000000|2022-02-18 08:30:00|38.26|35.86|38.13|35.73|38.37|35.97|37.78|35.38|0
1645173300000|2022-02-18 08:35:00|38.15|35.75|38.74|36.34|38.82|36.42|37.93|35.53|0
1645173600000|2022-02-18 08:40:00|38.7|36.3|38.93|36.53|39.19|36.79|38.7|36.3|0
1645173900000|2022-02-18 08:45:00|38.96|36.56|38.41|36.01|39.08|36.68|38.37|35.97|0
1645174200000|2022-02-18 08:50:00|38.37|35.97|38.26|35.86|38.4|36|38.07|35.67|0
1645174500000|2022-02-18 08:55:00|38.24|35.84|38.02|35.62|38.37|35.97|37.82|35.42|0
1645174800000|2022-02-18 09:00:00|38.03|35.63|37.96|35.56|38.22|35.82|37.6|35.2|0
1645175100000|2022-02-18 09:05:00|37.94|35.54|37.67|35.27|38.25|35.85|37.67|35.27|0
1645175400000|2022-02-18 09:10:00|37.68|35.28|36.98|34.58|37.68|35.28|36.62|34.22|0
1645175700000|2022-02-18 09:15:00|37.05|34.65|37.14|34.74|37.19|34.79|36.83|34.43|0
1645176000000|2022-02-18 09:20:00|37.12|34.72|37.19|34.79|37.21|34.81|36.94|34.54|0
1645176300000|2022-02-18 09:25:00|37.23|34.83|37.39|34.99|37.63|35.23|37.19|34.79|0
1645176600000|2022-02-18 09:30:00|37.37|34.97|37.61|35.21|37.63|35.23|37.34|34.94|0
1645176900000|2022-02-18 09:35:00|37.63|35.23|36.48|34.08|37.63|35.23|35.75|33.35|0
1645177200000|2022-02-18 09:40:00|36.45|34.05|36.66|34.26|36.77|34.37|36.45|34.05|0
1645177500000|2022-02-18 09:45:00|36.62|34.22|36.41|34.01|36.66|34.26|36.2|33.8|0
1645177800000|2022-02-18 09:50:00|36.45|34.05|36.66|34.26|36.66|34.26|36.34|33.94|0
1645178100000|2022-02-18 09:55:00|36.69|34.29|37.09|34.69|37.2|34.8|36.66|34.26|0
1645178400000|2022-02-18 10:00:00|37.11|34.71|37|34.6|37.23|34.83|36.93|34.53|0
1645178700000|2022-02-18 10:05:00|37.02|34.62|36.66|34.26|37.05|34.65|36.48|34.08|0
1645179000000|2022-02-18 10:10:00|36.62|34.22|36.65|34.25|36.65|34.25|36.26|33.86|0
1645179300000|2022-02-18 10:15:00|36.62|34.22|36.83|34.43|36.98|34.58|36.58|34.18|0
1645179600000|2022-02-18 10:20:00|36.91|34.51|36.85|34.45|37.01|34.61|36.83|34.43|0
1645179900000|2022-02-18 10:25:00|36.87|34.47|36.9|34.5|37.08|34.68|36.83|34.43|0
1645180200000|2022-02-18 10:30:00|36.94|34.54|36.79|34.39|36.94|34.54|36.65|34.25|0
1645180500000|2022-02-18 10:35:00|36.76|34.36|37.05|34.65|37.08|34.68|36.58|34.18|0
1645180800000|2022-02-18 10:40:00|37.01|34.61|36.9|34.5|37.01|34.61|36.83|34.43|0
1645181100000|2022-02-18 10:45:00|36.92|34.52|36.97|34.57|37.04|34.64|36.79|34.39|0
1645181400000|2022-02-18 10:50:00|36.86|34.46|36.72|34.32|36.86|34.46|36.43|34.03|0
1645181700000|2022-02-18 10:55:00|36.68|34.28|36.5|34.1|36.9|34.5|36.4|34|0
1645182000000|2022-02-18 11:00:00|36.48|34.08|36.4|34|36.57|34.17|36.25|33.85|0
1645182300000|2022-02-18 11:05:00|36.38|33.98|36.7|34.3|36.75|34.35|36.34|33.94|0
1645182600000|2022-02-18 11:10:00|36.72|34.32|36.57|34.17|36.79|34.39|36.25|33.85|0
1645182900000|2022-02-18 11:15:00|36.59|34.19|37|34.6|37.15|34.75|36.59|34.19|0
1645183200000|2022-02-18 11:20:00|36.97|34.57|36.86|34.46|37.07|34.67|36.75|34.35|0
1645183500000|2022-02-18 11:25:00|36.82|34.42|36.78|34.38|36.86|34.46|36.75|34.35|0
1645183800000|2022-02-18 11:30:00|36.75|34.35|36.6|34.2|36.86|34.46|36.57|34.17|0
1645184100000|2022-02-18 11:35:00|36.57|34.17|36.71|34.31|36.82|34.42|36.5|34.1|0
1645184400000|2022-02-18 11:40:00|36.73|34.33|36.21|33.81|36.82|34.42|36.21|33.81|0
1645184700000|2022-02-18 11:45:00|36.07|33.67|35.61|33.21|36.28|33.88|35.61|33.21|0
1645185000000|2022-02-18 11:50:00|35.54|33.14|35.71|33.31|35.89|33.49|35.4|33|0
1645185300000|2022-02-18 11:55:00|35.68|33.28|36.07|33.67|36.07|33.67|35.43|33.03|0
1645185600000|2022-02-18 12:00:00|36.1|33.7|36.35|33.95|36.38|33.98|35.85|33.45|0
1645185900000|2022-02-18 12:05:00|36.38|33.98|36.56|34.16|36.81|34.41|36.31|33.91|0
1645186200000|2022-02-18 12:10:00|36.53|34.13|36.56|34.16|36.67|34.27|36.49|34.09|0
1645186500000|2022-02-18 12:15:00|36.6|34.2|36.63|34.23|36.63|34.23|36.45|34.05|0
1645186800000|2022-02-18 12:20:00|36.6|34.2|36.67|34.27|36.74|34.34|36.31|33.91|0
1645187100000|2022-02-18 12:25:00|36.7|34.3|36.45|34.05|36.74|34.34|36.45|34.05|0
1645187400000|2022-02-18 12:30:00|36.49|34.09|36.7|34.3|36.7|34.3|36.45|34.05|0
1645187700000|2022-02-18 12:35:00|36.74|34.34|36.66|34.26|36.84|34.44|36.66|34.26|0
1645188000000|2022-02-18 12:40:00|36.63|34.23|36.81|34.41|36.84|34.44|36.63|34.23|0
1645188300000|2022-02-18 12:45:00|36.84|34.44|36.8|34.4|36.91|34.51|36.59|34.19|0
1645188600000|2022-02-18 12:50:00|36.77|34.37|36.45|34.05|36.88|34.48|36.45|34.05|0
1645188900000|2022-02-18 12:55:00|36.41|34.01|36.77|34.37|36.77|34.37|36.41|34.01|0
1645189200000|2022-02-18 13:00:00|36.73|34.33|36.8|34.4|36.91|34.51|36.52|34.12|0
1645189500000|2022-02-18 13:05:00|36.87|34.47|35.88|33.48|37.09|34.69|35.77|33.37|0
1645189800000|2022-02-18 13:10:00|35.72|33.32|35|32.6|35.72|33.32|34.73|32.33|0
1645190100000|2022-02-18 13:15:00|34.9|32.5|37.08|34.68|37.08|34.68|34.65|32.25|0
1645190400000|2022-02-18 13:20:00|37.11|34.71|36.39|33.99|37.11|34.71|35.65|33.25|0
1645190700000|2022-02-18 13:25:00|36.42|34.02|35.43|33.03|36.56|34.16|35.17|32.77|0
1645191000000|2022-02-18 13:30:00|35.48|33.08|35.21|32.33|35.48|33.08|34.2|31.32|0
1645191300000|2022-02-18 13:35:00|35.24|32.36|35.76|33.36|37.51|35.11|34.72|31.84|0
1645191600000|2022-02-18 13:40:00|35.72|33.32|35.52|33.12|35.72|33.32|35.34|32.94|0
1645191900000|2022-02-18 13:45:00|35.53|33.13|35.38|32.98|35.53|33.13|35|32.6|0
1645192200000|2022-02-18 13:50:00|35.36|32.96|35.83|33.43|36.11|33.71|35.19|32.79|0
1645192500000|2022-02-18 13:55:00|35.79|33.39|35.06|32.66|35.97|33.57|35.06|32.66|0
1645192800000|2022-02-18 14:00:00|35.09|32.69|36.73|34.33|36.98|34.58|33.84|31.44|0
1645193100000|2022-02-18 14:05:00|36.7|34.3|36.27|33.87|36.77|34.37|36.27|33.87|0
1645193400000|2022-02-18 14:10:00|36.06|33.66|35.44|33.04|36.17|33.77|35.44|33.04|0
1645193700000|2022-02-18 14:15:00|35.47|33.07|35.37|32.97|35.89|33.49|35.33|32.93|0
1645194000000|2022-02-18 14:20:00|35.4|33|35.57|33.17|35.61|33.21|35.09|32.69|0
1645194300000|2022-02-18 14:25:00|35.71|33.31|36.66|34.26|36.67|34.27|35.49|33.09|0
1645194600000|2022-02-18 14:30:00|36.44|34.04|35.81|33.41|37.15|34.75|35.81|33.41|0
1645194900000|2022-02-18 14:35:00|35.75|33.35|36.34|33.94|37.01|34.61|35.09|32.69|0
1645195200000|2022-02-18 14:40:00|36.27|33.87|34.82|32.42|36.27|33.87|34.65|32.25|0
1645195500000|2022-02-18 14:45:00|34.75|32.35|36.16|33.76|36.16|33.76|34.51|32.11|0
1645195800000|2022-02-18 14:50:00|36.19|33.79|38.01|35.61|38.01|35.61|36.16|33.76|0
1645196100000|2022-02-18 14:55:00|38.16|35.76|37.96|35.56|38.32|35.92|37.61|35.21|0
1645196400000|2022-02-18 15:00:00|37.88|35.48|37.29|34.89|38.08|35.68|36.93|34.53|0
1645196700000|2022-02-18 15:05:00|37.4|35|37.02|34.62|37.79|35.39|36.82|34.42|0
1645197000000|2022-02-18 15:10:00|36.9|34.5|36.97|34.57|37.65|35.25|36.16|33.76|0
1645197300000|2022-02-18 15:15:00|36.93|34.53|36.96|34.56|38.26|35.86|36.47|34.07|0
1645197600000|2022-02-18 15:20:00|36.93|34.53|35.98|33.58|37.11|34.71|35.77|33.37|0
1645197900000|2022-02-18 15:25:00|36.01|33.61|36.76|34.36|37.33|34.93|35.7|33.3|0
1645198200000|2022-02-18 15:30:00|36.81|34.41|35.96|33.56|36.81|34.41|35.54|33.14|0
1645198500000|2022-02-18 15:35:00|35.92|33.52|35.22|32.82|36.09|33.69|35.12|32.72|0
1645198800000|2022-02-18 15:40:00|35.33|32.93|35.46|33.06|35.5|33.1|34.58|32.18|0
1645199100000|2022-02-18 15:45:00|35.5|33.1|35.09|32.69|36.02|33.62|34.96|32.56|0
1645199400000|2022-02-18 15:50:00|35.23|32.83|35.77|33.37|36.15|33.75|35.23|32.83|0
1645199700000|2022-02-18 15:55:00|35.81|33.41|35.29|32.89|35.98|33.58|35.04|32.64|0
1645200000000|2022-02-18 16:00:00|35.33|32.93|33.6|31.2|35.63|33.23|33.4|31|0
1645200300000|2022-02-18 16:05:00|33.69|31.29|34.93|32.53|35.1|32.7|33.4|31|0
1645200600000|2022-02-18 16:10:00|36.26|33.86|37.43|34.55|37.96|35.56|36.09|33.69|0
1645200900000|2022-02-18 16:15:00|37.57|34.69|38.41|35.53|38.45|35.57|37.29|34.41|0
1645201200000|2022-02-18 16:20:00|38.38|35.5|38.77|35.89|39.09|36.21|38.38|35.5|0
1645201500000|2022-02-18 16:25:00|38.82|35.94|35.25|32.37|39.34|36.46|35.25|32.37|0
1645201800000|2022-02-18 16:30:00|35.34|32.46|35.12|32.24|35.86|32.98|34.68|31.8|0
1645202100000|2022-02-18 16:35:00|35.08|32.2|35.52|32.64|36.05|33.17|34.8|31.92|0
1645202400000|2022-02-18 16:40:00|35.56|32.68|34.98|32.1|35.93|33.05|34.91|32.03|0
1645202700000|2022-02-18 16:45:00|34.91|32.03|34.51|31.63|35.55|32.67|34.4|31.52|0
1645203000000|2022-02-18 16:50:00|34.58|31.7|33.86|30.98|34.65|31.77|33.69|30.81|0
1645203300000|2022-02-18 16:55:00|33.92|31.04|32.98|30.1|34.05|31.17|32.54|29.66|0
1645203600000|2022-02-18 17:00:00|32.95|30.07|33.33|30.45|34.5|31.62|32.51|29.63|0
1645203900000|2022-02-18 17:05:00|33.36|30.48|34.4|31.52|34.4|31.52|33.36|30.48|0
1645204200000|2022-02-18 17:10:00|34.43|31.55|33.38|30.5|34.93|32.05|33.22|30.34|0
1645204500000|2022-02-18 17:15:00|33.32|30.44|34.1|31.22|34.8|31.92|33.09|30.21|0
1645204800000|2022-02-18 17:20:00|34.13|31.25|33.32|30.44|34.33|31.45|33.32|30.44|0
1645205100000|2022-02-18 17:25:00|33.22|30.34|33.54|30.66|34|31.12|33.22|30.34|0
1645205400000|2022-02-18 17:30:00|33.25|30.37|39.32|36.44|40.55|37.67|32.55|29.67|0
1645205700000|2022-02-18 17:35:00|39.25|36.37|35.24|32.36|39.68|36.8|34.98|32.1|0
1645206000000|2022-02-18 17:40:00|35.11|32.23|32.68|29.8|36.04|33.16|32.61|29.73|0
1645206300000|2022-02-18 17:45:00|32.61|29.73|32.61|29.73|32.87|29.99|32.33|29.45|0
1645206600000|2022-02-18 17:50:00|32.58|29.7|32.64|29.76|33.15|30.27|32.23|29.35|0
1645206900000|2022-02-18 17:55:00|32.61|29.73|32.14|29.26|32.96|30.08|32.14|29.26|0
1645207200000|2022-02-18 18:00:00|32.23|29.35|32.23|29.35|32.55|29.67|31.97|29.09|0
1645207500000|2022-02-18 18:05:00|32.31|29.43|32.45|29.57|32.62|29.74|31.89|29.01|0
1645207800000|2022-02-18 18:10:00|32.42|29.54|31.98|29.1|32.51|29.63|31.89|29.01|0
1645208100000|2022-02-18 18:15:00|31.95|29.07|33.23|30.35|33.33|30.45|31.09|28.21|0
1645208400000|2022-02-18 18:20:00|33.2|30.32|34.59|31.71|34.67|31.79|33.1|30.22|0
1645208700000|2022-02-18 18:25:00|34.52|31.64|32.41|29.53|34.52|31.64|32.19|29.31|0
1645209000000|2022-02-18 18:30:00|32.39|29.51|32.75|29.87|32.82|29.94|32.22|29.34|0
1645209300000|2022-02-18 18:35:00|32.63|29.75|33.55|30.67|33.62|30.74|32.36|29.48|0
1645209600000|2022-02-18 18:40:00|33.52|30.64|33.26|30.38|33.62|30.74|32.91|30.03|0
1645209900000|2022-02-18 18:45:00|33.23|30.35|34.01|31.13|34.27|31.39|33.23|30.35|0
1645210200000|2022-02-18 18:50:00|33.94|31.06|34.63|31.75|34.7|31.82|33.88|31|0
1645210500000|2022-02-18 18:55:00|34.53|31.65|33.05|30.17|35.28|32.4|33.02|30.14|0
1645210800000|2022-02-18 19:00:00|33.02|30.14|33.41|30.53|33.8|30.92|33.02|30.14|0
1645211100000|2022-02-18 19:05:00|33.54|30.66|32.94|30.06|33.67|30.79|32.73|29.85|0
1645211400000|2022-02-18 19:10:00|32.95|30.07|33.18|30.3|33.34|30.46|32.76|29.88|0
1645211700000|2022-02-18 19:15:00|33.21|30.33|34.25|31.37|34.39|31.51|33.08|30.2|0
1645212000000|2022-02-18 19:20:00|34.29|31.41|34.64|31.76|34.64|31.76|33.88|31|0
1645212300000|2022-02-18 19:25:00|34.61|31.73|35.32|32.44|35.52|32.64|34.38|31.5|0
1645212600000|2022-02-18 19:30:00|35.28|32.4|34.9|32.02|36.18|33.3|34.63|31.75|0
1645212900000|2022-02-18 19:35:00|34.97|32.09|34.64|31.76|35.14|32.26|34.33|31.45|0
1645213200000|2022-02-18 19:40:00|34.6|31.72|34.1|31.22|34.77|31.89|34.1|31.22|0
1645213500000|2022-02-18 19:45:00|34.13|31.25|33.61|30.73|34.5|31.62|33.61|30.73|0
1645213800000|2022-02-18 19:50:00|33.62|30.74|35.58|32.7|35.58|32.7|33.41|30.53|0
1645214100000|2022-02-18 19:55:00|35.65|32.77|35.16|32.28|36.13|33.25|34.46|31.58|0
1645214400000|2022-02-18 20:00:00|35.23|32.35|33.8|30.92|36.23|33.35|33.57|30.69|0
1645214700000|2022-02-18 20:05:00|33.77|30.89|33.11|30.23|34.2|31.32|32.59|29.71|0
1645215000000|2022-02-18 20:10:00|33.17|30.29|34.84|31.96|35.08|32.2|32|29.12|0
1645215300000|2022-02-18 20:15:00|34.81|31.93|34.35|31.47|36.21|33.33|34.18|31.3|0
1645215600000|2022-02-18 20:20:00|34.22|31.34|35.28|32.4|35.92|33.04|34.18|31.3|0
1645215900000|2022-02-18 20:25:00|35.38|32.5|34.91|32.03|35.82|32.94|34.84|31.96|0
1645216200000|2022-02-18 20:30:00|34.94|32.06|33.39|30.51|34.94|32.06|32.85|29.97|0
1645216500000|2022-02-18 20:35:00|33.26|30.38|33.84|30.96|34.3|31.42|33.2|30.32|0
1645216800000|2022-02-18 20:40:00|33.81|30.93|35.57|32.69|35.77|32.89|33.81|30.93|0
1645217100000|2022-02-18 20:45:00|35.6|32.72|34.6|31.72|36.35|33.47|33.27|30.39|0
1645217400000|2022-02-18 20:50:00|34.7|31.82|33.35|30.47|34.7|31.82|32.83|29.95|0
1645217700000|2022-02-18 20:55:00|33.45|30.57|33.35|30.47|33.74|30.86|32.9|30.02|0
1645218000000|2022-02-18 21:00:00|33.67|30.79|34.46|31.58|34.96|32.08|33.64|30.76|0
1645218300000|2022-02-18 21:05:00|34.4|31.52|33.97|31.09|34.53|31.65|33.93|31.05|0
1645218600000|2022-02-18 21:10:00|33.93|31.05|34.1|31.22|34.16|31.28|33.67|30.79|0
1645516800000|2022-02-22 08:00:00|24.72|21.36|25.43|22.07|25.58|22.22|24.65|21.29|0
1645517100000|2022-02-22 08:05:00|25.28|22.4|25.32|22.44|25.74|22.86|24.99|22.11|0
1645517400000|2022-02-22 08:10:00|25.33|22.45|26.64|23.76|26.9|24.02|25.32|22.44|0
1645517700000|2022-02-22 08:15:00|26.68|23.8|26.76|23.88|27.02|24.14|25.95|23.07|0
1645518000000|2022-02-22 08:20:00|26.79|23.91|26.9|24.02|27.17|24.29|26.3|23.42|0
1645518300000|2022-02-22 08:25:00|26.94|24.06|26.41|23.53|27.24|24.36|26.3|23.42|0
1645518600000|2022-02-22 08:30:00|26.29|23.41|26.06|23.18|26.41|23.53|25.75|22.87|0
1645518900000|2022-02-22 08:35:00|26.05|23.17|26.33|23.45|26.42|23.54|25.93|23.05|0
1645519200000|2022-02-22 08:40:00|26.27|23.39|26.94|24.06|27.2|24.32|26.21|23.33|0
1645519500000|2022-02-22 08:45:00|26.97|24.09|26.87|23.99|27.15|24.27|26.32|23.44|0
1645519800000|2022-02-22 08:50:00|26.86|23.98|25.88|23|27.48|24.6|25.77|22.89|0
1645520100000|2022-02-22 08:55:00|25.8|22.92|26.47|23.59|26.6|23.72|25.73|22.85|0
1645520400000|2022-02-22 09:00:00|26.5|23.62|25.42|22.54|26.64|23.76|25.32|22.44|0
1645520700000|2022-02-22 09:05:00|25.45|22.57|25.81|22.93|25.81|22.93|24.95|22.07|0
1645521000000|2022-02-22 09:10:00|25.83|22.95|25.39|22.51|25.95|23.07|25.05|22.17|0
1645521300000|2022-02-22 09:15:00|25.42|22.54|26|23.12|26|23.12|25.16|22.28|0
1645521600000|2022-02-22 09:20:00|25.97|23.09|25.52|22.64|26.09|23.21|25.5|22.62|0
1645521900000|2022-02-22 09:25:00|25.55|22.67|26.05|23.17|26.16|23.28|25.55|22.67|0
1645522200000|2022-02-22 09:30:00|26.02|23.14|26.25|23.37|26.56|23.68|25.9|23.02|0
1645522500000|2022-02-22 09:35:00|26.24|23.36|26.24|23.36|26.46|23.58|26.09|23.21|0
1645522800000|2022-02-22 09:40:00|26.28|23.4|25.9|23.02|26.34|23.46|25.83|22.95|0
1645523100000|2022-02-22 09:45:00|25.89|23.01|25.69|22.81|25.98|23.1|25.65|22.77|0
1645523400000|2022-02-22 09:50:00|25.7|22.82|26.23|23.35|26.34|23.46|25.7|22.82|0
1645523700000|2022-02-22 09:55:00|26.09|23.21|25.49|22.61|26.23|23.35|25.32|22.44|0
1645524000000|2022-02-22 10:00:00|25.55|22.67|26.42|23.54|26.64|23.76|25.5|22.62|0
1645524300000|2022-02-22 10:05:00|26.43|23.55|26.59|23.71|26.66|23.78|26.34|23.46|0
1645524600000|2022-02-22 10:10:00|26.58|23.7|28.08|25.2|28.19|25.31|26.42|23.54|0
1645524900000|2022-02-22 10:15:00|28.11|25.23|28.45|25.57|28.51|25.63|27.83|24.95|0
1645525200000|2022-02-22 10:20:00|28.51|25.63|29|26.12|29.38|26.5|28.42|25.54|0
1645525500000|2022-02-22 10:25:00|28.97|26.09|28.95|26.07|29.38|26.5|28.85|25.97|0
1645525800000|2022-02-22 10:30:00|28.97|26.09|28.79|25.91|29.11|26.23|28.53|25.65|0
1645526100000|2022-02-22 10:35:00|28.81|25.93|31.41|28.53|31.41|28.53|28.62|25.74|0
1645526400000|2022-02-22 10:40:00|31.81|28.93|31.56|28.68|32.42|29.54|31.22|28.34|0
1645526700000|2022-02-22 10:45:00|31.72|28.84|31.25|28.37|31.84|28.96|31|28.12|0
1645527000000|2022-02-22 10:50:00|31.23|28.35|31.69|28.81|32.06|29.18|31.23|28.35|0
1645527300000|2022-02-22 10:55:00|31.64|28.76|30.63|27.75|31.75|28.87|30.63|27.75|0
1645527600000|2022-02-22 11:00:00|30.76|27.88|31.22|28.34|31.26|28.38|30.51|27.63|0
1645527900000|2022-02-22 11:05:00|31.15|28.27|30.49|27.61|31.17|28.29|30.31|27.43|0
1645528200000|2022-02-22 11:10:00|30.6|27.72|30.39|27.51|30.85|27.97|30.21|27.33|0
1645528500000|2022-02-22 11:15:00|30.33|27.45|30.57|27.69|30.75|27.87|30.18|27.3|0
1645528800000|2022-02-22 11:20:00|30.66|27.78|28.55|25.67|32.63|29.75|28.55|25.67|0
1645529100000|2022-02-22 11:25:00|28.47|25.59|30.2|27.32|30.91|28.03|28.47|25.59|0
1645529400000|2022-02-22 11:30:00|30.23|27.35|29.69|26.81|30.35|27.47|29.48|26.6|0
1645529700000|2022-02-22 11:35:00|29.72|26.84|29.1|26.22|29.93|27.05|29.1|26.22|0
1645530000000|2022-02-22 11:40:00|29.16|26.28|29.6|26.72|29.67|26.79|28.95|26.07|0
1645530300000|2022-02-22 11:45:00|29.64|26.76|29.92|27.04|29.92|27.04|29.6|26.72|0
1645530600000|2022-02-22 11:50:00|29.89|27.01|30.44|27.56|30.89|28.01|29.8|26.92|0
1645530900000|2022-02-22 11:55:00|30.47|27.59|30.31|27.43|30.63|27.75|30.31|27.43|0
1645531200000|2022-02-22 12:00:00|30.34|27.46|29.68|26.8|30.34|27.46|29.24|26.36|0
1645531500000|2022-02-22 12:05:00|29.7|26.82|30.07|27.19|30.13|27.25|29.62|26.74|0
1645531800000|2022-02-22 12:10:00|29.9|27.02|30.8|27.92|30.86|27.98|29.9|27.02|0
1645532100000|2022-02-22 12:15:00|30.78|27.9|31.82|28.94|31.82|28.94|30.75|27.87|0
1645532400000|2022-02-22 12:20:00|31.92|29.04|31.35|28.47|32.14|29.26|31.32|28.44|0
1645532700000|2022-02-22 12:25:00|31.27|28.39|31.04|28.16|31.29|28.41|31.01|28.13|0
1645533000000|2022-02-22 12:30:00|31.01|28.13|31.2|28.32|31.29|28.41|30.57|27.69|0
1645533300000|2022-02-22 12:35:00|31.23|28.35|30.84|27.96|31.26|28.38|30.25|27.37|0
1645533600000|2022-02-22 12:40:00|30.9|28.02|31.13|28.25|31.16|28.28|30.55|27.67|0
1645533900000|2022-02-22 12:45:00|31.12|28.24|31.07|28.19|31.65|28.77|31.01|28.13|0
1645534200000|2022-02-22 12:50:00|31.1|28.22|31.25|28.37|31.57|28.69|31.07|28.19|0
1645534500000|2022-02-22 12:55:00|31.3|28.42|31.1|28.22|31.3|28.42|31.01|28.13|0
1645534800000|2022-02-22 13:00:00|31.13|28.25|30.71|27.83|31.25|28.37|30.32|27.44|0
1645535100000|2022-02-22 13:05:00|30.67|27.79|30.99|28.11|31.13|28.25|30.44|27.56|0
1645535400000|2022-02-22 13:10:00|30.97|28.09|30.09|27.21|30.97|28.09|30.06|27.18|0
1645535700000|2022-02-22 13:15:00|30.1|27.22|29.94|27.54|30.39|27.78|29.7|27.07|0
1645536000000|2022-02-22 13:20:00|29.88|27.48|29.61|27.21|29.94|27.54|29.43|27.03|0
1645536300000|2022-02-22 13:25:00|29.58|27.18|29.29|26.89|29.88|27.48|29.25|26.85|0
1645536600000|2022-02-22 13:30:00|29.25|26.85|30.03|27.63|30.18|27.78|29.25|26.85|0
1645536900000|2022-02-22 13:35:00|30|27.6|30.41|28.01|30.42|28.02|29.88|27.48|0
1645537200000|2022-02-22 13:40:00|30.39|27.99|30.85|28.45|30.98|28.58|30.39|27.99|0
1645537500000|2022-02-22 13:45:00|30.88|28.48|30.6|28.2|30.91|28.51|30.39|27.99|0
1645537800000|2022-02-22 13:50:00|30.62|28.22|30.42|28.02|30.79|28.39|30.36|27.96|0
1645538100000|2022-02-22 13:55:00|30.36|27.96|30.45|28.05|30.6|28.2|30.27|27.87|0
1645538400000|2022-02-22 14:00:00|30.39|27.99|30.33|27.93|30.88|28.48|30.17|27.77|0
1645538700000|2022-02-22 14:05:00|30.3|27.9|30.23|27.83|30.36|27.96|30.02|27.62|0
1645539000000|2022-02-22 14:10:00|30.17|27.77|30.02|27.62|30.54|28.14|29.99|27.59|0
1645539300000|2022-02-22 14:15:00|30.08|27.68|29.99|27.59|30.17|27.77|29.81|27.41|0
1645539600000|2022-02-22 14:20:00|29.9|27.5|29.69|27.29|30.02|27.62|29.66|27.26|0
1645539900000|2022-02-22 14:25:00|29.66|27.26|28.57|26.17|29.66|27.26|28.57|26.17|0
1645540200000|2022-02-22 14:30:00|28.68|26.28|27.59|25.19|29.51|27.11|27.37|24.97|0
1645540500000|2022-02-22 14:35:00|27.58|25.18|28.16|25.76|28.42|26.02|27|24.6|0
1645540800000|2022-02-22 14:40:00|28.07|25.67|29.56|27.16|30.28|27.88|27.76|25.36|0
1645541100000|2022-02-22 14:45:00|29.54|27.14|31.49|29.09|31.99|29.59|29.42|27.02|0
1645541400000|2022-02-22 14:50:00|31.59|29.19|33.42|31.02|33.42|31.02|31.04|28.64|0
1645541700000|2022-02-22 14:55:00|33.49|31.09|30.24|27.84|33.49|31.09|29.91|27.51|0
1645542000000|2022-02-22 15:00:00|30.21|27.81|30.03|27.63|30.32|27.92|28.87|26.47|0
1645542300000|2022-02-22 15:05:00|30.06|27.66|29.58|27.18|30.12|27.72|28.8|26.4|0
1645542600000|2022-02-22 15:10:00|29.55|27.15|30.27|27.87|30.4|28|28.65|26.25|0
1645542900000|2022-02-22 15:15:00|30.33|27.93|30.64|28.24|30.74|28.34|30|27.6|0
1645543200000|2022-02-22 15:20:00|30.52|28.12|30|27.6|31.27|28.87|30|27.6|0
1645543500000|2022-02-22 15:25:00|30.06|27.66|31.84|29.44|31.84|29.44|30.06|27.66|0
1645543800000|2022-02-22 15:30:00|32.6|30.2|31.13|28.73|32.63|30.23|30.73|28.33|0
1645544100000|2022-02-22 15:35:00|30.95|28.55|28.92|26.52|31.16|28.76|28.73|26.33|0
1645544400000|2022-02-22 15:40:00|28.87|26.47|28.68|26.28|29.25|26.85|28.01|25.61|0
1645544700000|2022-02-22 15:45:00|28.58|26.18|28.64|26.24|28.89|26.49|28.07|25.67|0
1645545000000|2022-02-22 15:50:00|28.56|26.16|27.69|25.29|28.56|26.16|27.44|25.04|0
1645545300000|2022-02-22 15:55:00|27.72|25.32|28.14|25.74|28.92|26.52|27.04|24.64|0
1645545600000|2022-02-22 16:00:00|28.02|25.62|28.31|25.91|28.77|26.37|27.96|25.56|0
1645545900000|2022-02-22 16:05:00|28.14|25.74|27.62|25.22|28.64|26.24|27.62|25.22|0
1645546200000|2022-02-22 16:10:00|27.68|25.28|27.79|25.39|28.36|25.96|26.5|24.1|0
1645546500000|2022-02-22 16:15:00|27.85|25.45|27.62|25.22|28.14|25.74|27.31|24.91|0
1645546800000|2022-02-22 16:20:00|27.59|25.19|27.76|25.36|27.91|25.51|27.23|24.83|0
1645547100000|2022-02-22 16:25:00|27.82|25.42|28.33|25.93|29.44|27.04|27.54|25.14|0
1645547400000|2022-02-22 16:30:00|28.27|25.87|28.62|26.22|29.09|26.69|28.13|25.73|0
1645547700000|2022-02-22 16:35:00|28.91|26.51|28.3|25.9|28.91|26.51|27.82|25.42|0
1645548000000|2022-02-22 16:40:00|28.36|25.96|28.56|26.16|28.91|26.51|28.13|25.73|0
1645548300000|2022-02-22 16:45:00|28.5|26.1|28.85|26.45|29|26.6|28.3|25.9|0
1645548600000|2022-02-22 16:50:00|28.88|26.48|27.59|25.19|29.53|27.13|27.47|25.07|0
1645548900000|2022-02-22 16:55:00|27.5|25.1|28.21|25.81|28.24|25.84|27.25|24.85|0
1645549200000|2022-02-22 17:00:00|28.17|25.77|28.47|26.07|28.88|26.48|28.01|25.61|0
1645549500000|2022-02-22 17:05:00|28.44|26.04|28.67|26.27|28.96|26.56|28.3|25.9|0
1645549800000|2022-02-22 17:10:00|28.7|26.3|27.92|25.52|28.7|26.3|27.75|25.35|0
1645550100000|2022-02-22 17:15:00|27.89|25.49|27.3|24.9|27.89|25.49|27.25|24.85|0
1645550400000|2022-02-22 17:20:00|27.32|24.92|27.27|24.87|27.94|25.54|27.23|24.83|0
1645550700000|2022-02-22 17:25:00|27.16|24.76|27.3|24.9|27.78|25.38|27.11|24.71|0
1645551000000|2022-02-22 17:30:00|27.27|24.87|26.72|24.32|27.47|25.07|26.66|24.26|0
1645551300000|2022-02-22 17:35:00|26.75|24.35|27.08|24.68|27.44|25.04|26.75|24.35|0
1645551600000|2022-02-22 17:40:00|27.09|24.69|27.22|24.82|28.37|25.97|26.48|24.08|0
1645551900000|2022-02-22 17:45:00|27.16|24.76|26.53|24.13|27.38|24.98|26.37|23.97|0
1645552200000|2022-02-22 17:50:00|26.56|24.16|26.58|24.18|27.02|24.62|26.53|24.13|0
1645552500000|2022-02-22 17:55:00|26.53|24.13|26.53|24.13|26.83|24.43|26.31|23.91|0
1645552800000|2022-02-22 18:00:00|26.55|24.15|26.36|23.96|26.8|24.4|25.99|23.59|0
1645553100000|2022-02-22 18:05:00|26.31|23.91|26.69|24.29|26.88|24.48|26.28|23.88|0
1645553400000|2022-02-22 18:10:00|26.7|24.3|26.72|24.32|27.18|24.78|26.69|24.29|0
1645553700000|2022-02-22 18:15:00|26.74|24.34|25.56|23.16|26.74|24.34|25.27|22.87|0
1645554000000|2022-02-22 18:20:00|25.57|23.17|26.02|23.62|26.2|23.8|25.51|23.11|0
1645554300000|2022-02-22 18:25:00|25.98|23.58|25.96|23.56|26.09|23.69|25.69|23.29|0
1645554600000|2022-02-22 18:30:00|25.88|23.48|26.09|23.69|26.3|23.9|25.66|23.26|0
1645554900000|2022-02-22 18:35:00|26.12|23.72|25.48|23.08|26.12|23.72|25.32|22.92|0
1645555200000|2022-02-22 18:40:00|25.61|23.21|24.97|22.59|25.87|23.47|24.89|22.52|0
1645555500000|2022-02-22 18:45:00|24.92|22.54|24.5|22.16|25.08|22.69|24.43|22.1|0
1645555800000|2022-02-22 18:50:00|24.48|22.15|25.58|23.18|26.05|23.65|23.09|20.89|0
1645556100000|2022-02-22 18:55:00|25.47|23.07|26.02|23.62|26.05|23.65|25.47|23.07|0
1645556400000|2022-02-22 19:00:00|25.99|23.59|25.47|23.07|25.99|23.59|25.47|23.07|0
1645556700000|2022-02-22 19:05:00|25.52|23.12|24.86|22.49|25.57|23.17|24.78|22.42|0
1645557000000|2022-02-22 19:10:00|24.89|22.52|25.62|23.22|25.73|23.33|24.51|22.18|0
1645557300000|2022-02-22 19:15:00|25.6|23.2|25.06|22.67|26.07|23.67|24.95|22.58|0
1645557600000|2022-02-22 19:20:00|25.09|22.7|24.42|22.09|25.61|23.21|23.92|21.64|0
1645557900000|2022-02-22 19:25:00|24.54|22.2|25.93|23.53|26.63|24.23|24.54|22.2|0
1645558200000|2022-02-22 19:30:00|26.06|23.66|26.28|23.88|27.31|24.91|25.36|22.96|0
1645558500000|2022-02-22 19:35:00|26.29|23.89|25.11|22.72|27.13|24.73|24.99|22.61|0
1645558800000|2022-02-22 19:40:00|25.23|22.83|24.46|22.13|25.6|23.2|24.33|22.01|0
1645559100000|2022-02-22 19:45:00|24.5|22.17|26.67|24.27|26.7|24.3|23.94|21.66|0
1645559400000|2022-02-22 19:50:00|26.81|24.41|27.33|24.93|28.81|26.41|26.28|23.88|0
1645559700000|2022-02-22 19:55:00|27.39|24.99|27.47|25.07|28.47|26.07|27.39|24.99|0
1645560000000|2022-02-22 20:00:00|27.81|25.41|29.56|27.16|29.56|27.16|27.56|25.16|0
1645560300000|2022-02-22 20:05:00|29.5|27.1|28.2|25.8|29.59|27.19|28.2|25.8|0
1645560600000|2022-02-22 20:10:00|28.33|25.93|28.85|26.45|29.54|27.14|28.33|25.93|0
1645560900000|2022-02-22 20:15:00|29.02|26.62|28.35|25.95|29.68|27.28|28.12|25.72|0
1645561200000|2022-02-22 20:20:00|28.21|25.81|27.75|25.35|28.82|26.42|27.44|25.04|0
1645561500000|2022-02-22 20:25:00|27.55|25.15|28.47|26.07|29.2|26.8|27.55|25.15|0
1645561800000|2022-02-22 20:30:00|28.41|26.01|28.09|25.69|28.41|26.01|27.3|24.9|0
1645562100000|2022-02-22 20:35:00|28.01|25.61|28.38|25.98|28.52|26.12|27.5|25.1|0
1645562400000|2022-02-22 20:40:00|28.41|26.01|26.91|24.51|28.49|26.09|26.69|24.29|0
1645562700000|2022-02-22 20:45:00|26.94|24.54|26.18|23.78|26.94|24.54|26.02|23.62|0
1645563000000|2022-02-22 20:50:00|25.19|22.79|24.91|22.54|25.5|23.1|24.51|22.17|0
1645563300000|2022-02-22 20:55:00|25.05|22.66|26.36|23.96|26.36|23.96|25.05|22.66|0
1645563600000|2022-02-22 21:00:00|26.17|23.77|28.17|25.77|28.17|25.77|26.17|23.77|0
1645563900000|2022-02-22 21:05:00|28.14|25.74|28.09|25.69|28.17|25.77|27.55|25.15|0
1645564200000|2022-02-22 21:10:00|28.06|25.66|27.96|25.56|28.06|25.66|27.8|25.4|0
1645564500000|2022-02-22 21:15:00|28.17|25.49|28.14|25.46|28.3|25.61|28.05|25.38|0
1645564800000|2022-02-22 21:20:00|28.11|25.43|27.81|25.16|28.14|25.46|27.81|25.16|0
1645565100000|2022-02-22 21:25:00|27.84|25.19|27.85|25.2|27.87|25.21|27.69|25.05|0
1645565400000|2022-02-22 21:30:00|27.84|25.19|27.87|25.21|27.93|25.27|27.69|25.05|0
1645565700000|2022-02-22 21:35:00|27.84|25.19|28.08|25.4|28.11|25.43|27.81|25.16|0
1645566000000|2022-02-22 21:40:00|28.11|25.43|28.5|25.78|28.53|25.81|28.08|25.4|0
1645566300000|2022-02-22 21:45:00|28.47|25.75|28.46|25.75|28.5|25.78|28.46|25.75|0
1645566600000|2022-02-22 21:50:00|28.5|25.78|27.7|25.06|28.5|25.78|27.48|24.86|0
1645566900000|2022-02-22 21:55:00|27.69|25.05|27.62|24.99|27.75|25.1|27.45|24.84|0
1645567200000|2022-02-22 22:00:00|27.66|25.02|27.69|25.05|27.74|25.1|27.64|25.01|0
1645567500000|2022-02-22 22:05:00|27.7|25.06|27.48|24.86|27.7|25.06|27.46|24.85|0
1645567800000|2022-02-22 22:10:00|27.45|24.87|27.44|24.82|27.49|24.87|27.44|24.82|0
1645568100000|2022-02-22 22:15:00|27.47|24.86|27.46|24.84|27.5|24.88|27.43|24.82|0
1645568400000|2022-02-22 22:20:00|27.48|24.87|27.5|24.88|27.5|24.88|27.48|24.86|0
1645568700000|2022-02-22 22:25:00|27.51|24.89|27.65|25.02|27.65|25.02|27.47|24.85|0
1645569000000|2022-02-22 22:30:00|27.64|25.01|27.57|24.95|27.66|25.03|27.55|24.93|0
1645569300000|2022-02-22 22:35:00|27.6|24.97|27.63|25|27.7|25.06|27.6|24.97|0
1645569600000|2022-02-22 22:40:00|27.62|24.99|27.62|24.99|27.63|25|27.62|24.99|0
1645569900000|2022-02-22 22:45:00|27.65|25.01|27.64|25|27.65|25.01|27.59|24.96|0
1645570200000|2022-02-22 22:50:00|27.62|24.99|27.64|25|27.66|25.02|27.61|24.98|0
1645570500000|2022-02-22 22:55:00|27.63|24.99|27.55|24.93|27.63|24.99|27.53|24.91|0
1645570800000|2022-02-22 23:00:00|27.63|25|28.17|25.48|28.3|25.61|27.59|24.96|0
1645571100000|2022-02-22 23:05:00|28.26|25.56|28.22|25.54|28.32|25.62|28.13|25.46|0
1645571400000|2022-02-22 23:10:00|28.27|25.58|28.18|25.5|28.47|25.75|28.15|25.47|0
1645571700000|2022-02-22 23:15:00|28.21|25.52|28.3|25.6|28.3|25.6|28|25.33|0
1645572000000|2022-02-22 23:20:00|28.24|25.55|28.33|25.63|28.33|25.63|28.09|25.41|0
1645572300000|2022-02-22 23:25:00|28.3|25.6|28.97|26.21|29.21|26.43|28.27|25.58|0
1645572600000|2022-02-22 23:30:00|29|26.23|28.72|25.98|29.07|26.3|28.63|25.9|0
1645572900000|2022-02-22 23:35:00|28.75|26.01|28.57|25.85|28.78|26.04|28.54|25.82|0
1645573200000|2022-02-22 23:40:00|28.6|25.87|29.05|26.29|29.07|26.3|28.57|25.85|0
1645573500000|2022-02-22 23:45:00|29.07|26.3|29.21|26.43|29.27|26.48|28.98|26.22|0
1645573800000|2022-02-22 23:50:00|29.24|26.45|29.21|26.43|29.42|26.62|29.13|26.36|0
1645574100000|2022-02-22 23:55:00|29.24|26.45|29.08|26.31|29.33|26.54|28.96|26.2|0
1645574400000|2022-02-23 00:00:00|29.13|26.35|29.16|26.38|29.24|26.45|28.99|26.23|0
1645574700000|2022-02-23 00:05:00|29.14|26.37|28.97|26.21|29.16|26.38|28.96|26.2|0
1645575000000|2022-02-23 00:10:00|28.96|26.2|28.94|26.18|29|26.24|28.8|26.06|0
1645575300000|2022-02-23 00:15:00|28.87|26.12|28.96|26.2|29.14|26.37|28.83|26.09|0
1645575600000|2022-02-23 00:20:00|28.99|26.23|28.92|26.17|29.08|26.31|28.86|26.11|0
1645575900000|2022-02-23 00:25:00|28.96|26.2|28.97|26.21|29.11|26.34|28.86|26.11|0
1645576200000|2022-02-23 00:30:00|28.99|26.22|29.08|26.31|29.11|26.34|28.77|26.03|0
1645576500000|2022-02-23 00:35:00|29.06|26.29|28.85|26.1|29.08|26.31|28.77|26.03|0
1645576800000|2022-02-23 00:40:00|28.86|26.11|28.8|26.06|28.89|26.14|28.77|26.03|0
1645577100000|2022-02-23 00:45:00|28.81|26.07|28.92|26.17|28.98|26.22|28.8|26.06|0
1645577400000|2022-02-23 00:50:00|28.95|26.19|28.92|26.17|28.95|26.19|28.83|26.08|0
1645577700000|2022-02-23 00:55:00|28.95|26.19|29.1|26.33|29.13|26.36|28.9|26.15|0
1645578000000|2022-02-23 01:00:00|29.13|26.36|29.07|26.3|29.13|26.36|28.83|26.08|0
1645578300000|2022-02-23 01:05:00|29.04|26.27|29.13|26.36|29.13|26.36|29.04|26.27|0
1645578600000|2022-02-23 01:10:00|29.12|26.34|29.13|26.36|29.13|26.36|29.07|26.3|0
1645578900000|2022-02-23 01:15:00|29.1|26.33|29.13|26.36|29.13|26.36|29.01|26.24|0
1645579200000|2022-02-23 01:20:00|29.1|26.33|29.07|26.3|29.13|26.36|29.07|26.3|0
1645579500000|2022-02-23 01:25:00|29.08|26.31|28.88|26.13|29.1|26.33|28.85|26.1|0
1645579800000|2022-02-23 01:30:00|28.85|26.1|28.03|25.36|28.85|26.1|27.59|24.96|0
1645580100000|2022-02-23 01:35:00|28.02|25.35|28.38|25.68|28.46|25.75|28.01|25.34|0
1645580400000|2022-02-23 01:40:00|28.44|25.73|28.17|25.48|28.49|25.77|27.87|25.21|0
1645580700000|2022-02-23 01:45:00|28.15|25.47|27.85|25.2|28.15|25.47|27.82|25.17|0
1645581000000|2022-02-23 01:50:00|27.88|25.23|27.88|25.23|28.03|25.36|27.62|24.99|0
1645581300000|2022-02-23 01:55:00|27.91|25.25|28.45|25.74|28.54|25.82|27.88|25.23|0
1645581600000|2022-02-23 02:00:00|28.47|25.76|28.69|25.96|28.8|26.06|28.36|25.66|0
1645581900000|2022-02-23 02:05:00|28.71|25.97|28.26|25.56|28.82|26.07|28.12|25.44|0
1645582200000|2022-02-23 02:10:00|28.24|25.55|28.19|25.51|28.38|25.67|28.15|25.47|0
1645582500000|2022-02-23 02:15:00|28.18|25.5|28.09|25.41|28.18|25.5|27.91|25.25|0
1645582800000|2022-02-23 02:20:00|28.12|25.44|28.03|25.36|28.21|25.52|27.95|25.29|0
1645583100000|2022-02-23 02:25:00|28.04|25.37|27.52|24.9|28.07|25.4|27.49|24.87|0
1645583400000|2022-02-23 02:30:00|27.51|24.89|27.61|24.98|27.8|25.15|27.46|24.85|0
1645583700000|2022-02-23 02:35:00|27.64|25.01|27.4|24.79|27.68|25.05|27.37|24.77|0
1645584000000|2022-02-23 02:40:00|27.42|24.8|27.61|24.98|27.68|25.04|27.23|24.63|0
1645584300000|2022-02-23 02:45:00|27.58|24.95|27.37|24.76|27.61|24.98|27.25|24.66|0
1645584600000|2022-02-23 02:50:00|27.38|24.78|27.56|24.94|27.58|24.95|27.38|24.78|0
1645584900000|2022-02-23 02:55:00|27.53|24.91|27.49|24.87|27.66|25.03|27.44|24.83|0
1645585200000|2022-02-23 03:00:00|27.52|24.9|27.59|24.96|27.6|24.98|27.31|24.71|0
1645585500000|2022-02-23 03:05:00|27.6|24.98|27.49|24.87|27.6|24.98|27.43|24.81|0
1645585800000|2022-02-23 03:10:00|27.47|24.85|27.19|24.6|27.49|24.87|27.04|24.47|0
1645586100000|2022-02-23 03:15:00|27.2|24.61|27.47|24.85|27.6|24.97|27.19|24.6|0
1645586400000|2022-02-23 03:20:00|27.48|24.87|27.72|25.08|27.75|25.11|27.48|24.87|0
1645586700000|2022-02-23 03:25:00|27.75|25.11|27.99|25.32|28.05|25.38|27.72|25.08|0
1645587000000|2022-02-23 03:30:00|28.05|25.38|28.11|25.43|28.26|25.57|28.02|25.35|0
1645587300000|2022-02-23 03:35:00|28.14|25.46|27.9|25.24|28.18|25.5|27.87|25.21|0
1645587600000|2022-02-23 03:40:00|27.87|25.21|27.73|25.09|27.95|25.29|27.72|25.08|0
1645587900000|2022-02-23 03:45:00|27.72|25.08|27.89|25.24|27.95|25.29|27.72|25.08|0
1645588200000|2022-02-23 03:50:00|27.86|25.21|27.89|25.24|27.91|25.25|27.71|25.08|0
1645588500000|2022-02-23 03:55:00|27.92|25.26|28.3|25.6|28.31|25.62|27.92|25.26|0
1645588800000|2022-02-23 04:00:00|28.28|25.59|28.25|25.56|28.31|25.62|28.25|25.56|0
1645589100000|2022-02-23 04:05:00|28.28|25.59|28.25|25.56|28.28|25.59|28.25|25.56|0
1645589400000|2022-02-23 04:10:00|28.26|25.57|28.37|25.67|28.4|25.7|28.25|25.56|0
1645589700000|2022-02-23 04:15:00|28.4|25.7|28.37|25.67|28.4|25.7|28.31|25.61|0
1645590000000|2022-02-23 04:20:00|28.4|25.69|28.37|25.67|28.4|25.69|28.25|25.56|0
1645590300000|2022-02-23 04:25:00|28.4|25.69|28.13|25.45|28.4|25.69|28.04|25.37|0
1645590600000|2022-02-23 04:30:00|28.14|25.46|28.38|25.68|28.4|25.69|28.14|25.46|0
1645590900000|2022-02-23 04:35:00|28.37|25.66|28.37|25.66|28.4|25.69|28.28|25.58|0
1645591200000|2022-02-23 04:40:00|28.4|25.69|28.36|25.66|28.4|25.69|28.3|25.61|0
1645591500000|2022-02-23 04:45:00|28.39|25.69|28.67|25.94|28.67|25.94|28.36|25.66|0
1645591800000|2022-02-23 04:50:00|28.65|25.92|28.73|25.99|28.76|26.02|28.64|25.91|0
1645592100000|2022-02-23 04:55:00|28.76|26.02|28.73|25.99|28.76|26.02|28.7|25.96|0
1645592400000|2022-02-23 05:00:00|28.7|25.96|28.73|25.99|28.76|26.02|28.67|25.94|0
1645592700000|2022-02-23 05:05:00|28.7|25.96|28.76|26.02|28.76|26.02|28.7|25.96|0
1645593000000|2022-02-23 05:10:00|28.69|25.96|28.66|25.93|28.72|25.99|28.63|25.91|0
1645593300000|2022-02-23 05:15:00|28.63|25.91|28.6|25.88|28.69|25.96|28.6|25.88|0
1645593600000|2022-02-23 05:20:00|28.63|25.9|28.57|25.85|28.66|25.93|28.54|25.82|0
1645593900000|2022-02-23 05:25:00|28.58|25.86|28.69|25.96|28.75|26.01|28.48|25.77|0
1645594200000|2022-02-23 05:30:00|28.68|25.94|28.48|25.77|29.09|26.32|28.42|25.71|0
1645594500000|2022-02-23 05:35:00|28.45|25.74|28.29|25.6|28.51|25.79|28.29|25.6|0
1645594800000|2022-02-23 05:40:00|28.26|25.57|28.26|25.57|28.42|25.71|28.23|25.54|0
1645595100000|2022-02-23 05:45:00|28.29|25.6|28.35|25.65|28.38|25.68|28.17|25.49|0
1645595400000|2022-02-23 05:50:00|28.32|25.63|28.22|25.53|28.44|25.73|28.2|25.52|0
1645595700000|2022-02-23 05:55:00|28.2|25.52|28.29|25.6|28.41|25.71|28.17|25.49|0
1645596000000|2022-02-23 06:00:00|28.28|25.58|28.14|25.46|28.9|26.15|28.14|25.46|0
1645596300000|2022-02-23 06:05:00|28.17|25.49|28.17|25.49|28.32|25.63|28.14|25.46|0
1645596600000|2022-02-23 06:10:00|28.19|25.5|28.5|25.79|28.61|25.88|28.14|25.46|0
1645596900000|2022-02-23 06:15:00|28.53|25.82|28.49|25.77|28.56|25.84|28.41|25.71|0
1645597200000|2022-02-23 06:20:00|28.46|25.75|27.9|25.24|28.47|25.76|27.87|25.21|0
1645597500000|2022-02-23 06:25:00|27.91|25.25|27.93|25.27|27.99|25.32|27.72|25.08|0
1645597800000|2022-02-23 06:30:00|27.96|25.29|27.66|25.02|27.96|25.29|27.63|25|0
1645598100000|2022-02-23 06:35:00|27.67|25.04|27.81|25.16|27.93|25.27|27.66|25.02|0
1645598400000|2022-02-23 06:40:00|27.78|25.13|27.69|25.05|27.79|25.14|27.63|25|0
1645598700000|2022-02-23 06:45:00|27.72|25.08|28.07|25.4|28.07|25.4|27.69|25.05|0
1645599000000|2022-02-23 06:50:00|28.09|25.41|28.1|25.43|28.28|25.59|28.01|25.35|0
1645599300000|2022-02-23 06:55:00|28.13|25.45|27.46|24.85|28.16|25.48|27.42|24.81|0
1645599600000|2022-02-23 07:00:00|27.39|24.78|26.98|24.41|27.62|24.99|26.98|24.41|0
1645599900000|2022-02-23 07:05:00|27.01|24.43|27.42|24.8|27.43|24.82|26.89|24.33|0
1645600200000|2022-02-23 07:10:00|27.4|24.79|27.4|24.79|27.76|25.11|27.3|24.7|0
1645600500000|2022-02-23 07:15:00|27.38|24.78|27.5|24.88|27.68|25.04|27.24|24.64|0
1645600800000|2022-02-23 07:20:00|27.44|24.83|27.41|24.8|27.44|24.83|27.24|24.64|0
1645601100000|2022-02-23 07:25:00|27.46|24.84|27.65|25.02|27.95|25.29|27.41|24.8|0
1645601400000|2022-02-23 07:30:00|27.68|25.04|28.07|25.39|28.28|25.58|27.65|25.02|0
1645601700000|2022-02-23 07:35:00|28.13|25.45|28.4|25.69|28.4|25.69|27.9|25.24|0
1645602000000|2022-02-23 07:40:00|28.46|25.75|28.35|25.65|28.58|25.86|28.26|25.57|0
1645602300000|2022-02-23 07:45:00|28.37|25.66|28.06|25.39|28.37|25.66|27.97|25.31|0
1645602600000|2022-02-23 07:50:00|28.09|25.42|28.09|25.42|28.24|25.55|27.91|25.25|0
1645602900000|2022-02-23 07:55:00|28.15|25.47|28.15|25.47|28.33|25.64|27.87|25.21|0
1645603200000|2022-02-23 08:00:00|28.27|25.58|28.91|26.16|28.94|26.19|27.67|25.04|0
1645603500000|2022-02-23 08:05:00|29.43|27.03|28.65|26.25|29.49|27.09|28.3|25.9|0
1645603800000|2022-02-23 08:10:00|28.67|26.27|28.91|26.51|29.15|26.75|28.44|26.04|0
1645604100000|2022-02-23 08:15:00|28.94|26.54|28.88|26.48|28.97|26.57|28.62|26.22|0
1645604400000|2022-02-23 08:20:00|28.85|26.45|29|26.6|29|26.6|28.65|26.25|0
1645604700000|2022-02-23 08:25:00|28.94|26.54|27.94|25.54|29|26.6|27.9|25.5|0
1645605000000|2022-02-23 08:30:00|27.95|25.55|28.01|25.61|28.01|25.61|27.32|24.92|0
1645605300000|2022-02-23 08:35:00|27.98|25.58|28.02|25.62|28.04|25.64|27.88|25.48|0
1645605600000|2022-02-23 08:40:00|28|25.6|27.98|25.58|28.04|25.64|27.91|25.51|0
1645605900000|2022-02-23 08:45:00|28.01|25.61|27.98|25.58|28.04|25.64|27.82|25.42|0
1645606200000|2022-02-23 08:50:00|27.95|25.55|27.81|25.41|28.36|25.96|27.72|25.32|0
1645606500000|2022-02-23 08:55:00|27.83|25.43|28.24|25.84|28.24|25.84|27.55|25.15|0
1645606800000|2022-02-23 09:00:00|28.33|25.93|28.38|25.98|28.39|25.99|28.15|25.75|0
1645607100000|2022-02-23 09:05:00|28.36|25.96|28.3|25.9|28.38|25.98|28.15|25.75|0
1645607400000|2022-02-23 09:10:00|28.33|25.93|28.82|26.42|28.88|26.48|28.3|25.9|0
1645607700000|2022-02-23 09:15:00|28.85|26.45|28.93|26.53|29|26.6|28.71|26.31|0
1645608000000|2022-02-23 09:20:00|28.91|26.51|28.85|26.45|28.97|26.57|28.68|26.28|0
1645608300000|2022-02-23 09:25:00|28.81|26.41|28.85|26.45|29|26.6|28.67|26.27|0
1645608600000|2022-02-23 09:30:00|28.84|26.44|29.6|27.2|29.72|27.32|28.37|25.97|0
1645608900000|2022-02-23 09:35:00|29.66|27.26|29.33|26.93|29.66|27.26|29.33|26.93|0
1645609200000|2022-02-23 09:40:00|29.36|26.96|29.54|27.14|29.78|27.38|29.33|26.93|0
1645609500000|2022-02-23 09:45:00|29.6|27.2|29.69|27.29|29.69|27.29|29.39|26.99|0
1645609800000|2022-02-23 09:50:00|29.67|27.27|29.06|26.66|29.78|27.38|29.03|26.63|0
1645610100000|2022-02-23 09:55:00|29.09|26.69|29.08|26.68|29.23|26.83|28.5|26.1|0
1645610400000|2022-02-23 10:00:00|29.17|26.77|29.41|27.01|29.44|27.04|29.05|26.65|0
1645610700000|2022-02-23 10:05:00|29.38|26.98|28.75|26.35|29.46|27.06|28.74|26.34|0
1645611000000|2022-02-23 10:10:00|28.77|26.37|28.43|26.03|29.83|27.43|28.26|25.86|0
1645611300000|2022-02-23 10:15:00|28.47|26.07|28.81|26.41|28.81|26.41|28.31|25.91|0
1645611600000|2022-02-23 10:20:00|28.84|26.44|29.07|26.67|29.1|26.7|28.81|26.41|0
1645611900000|2022-02-23 10:25:00|29.06|26.66|29|26.6|29.22|26.82|28.91|26.51|0
1645612200000|2022-02-23 10:30:00|28.98|26.58|29.06|26.66|29.16|26.76|28.84|26.44|0
1645612500000|2022-02-23 10:35:00|29.04|26.64|28.97|26.57|29.1|26.7|28.85|26.45|0
1645612800000|2022-02-23 10:40:00|28.98|26.58|29.16|26.76|29.4|27|28.98|26.58|0
1645613100000|2022-02-23 10:45:00|29.1|26.7|28.02|25.62|29.13|26.73|27.96|25.56|0
1645613400000|2022-02-23 10:50:00|28.05|25.65|28.34|25.94|28.34|25.94|27.99|25.59|0
1645613700000|2022-02-23 10:55:00|28.31|25.91|28.71|26.31|28.71|26.31|28.28|25.88|0
1645614000000|2022-02-23 11:00:00|28.69|26.29|28.63|26.23|28.79|26.39|28.39|25.99|0
1645614300000|2022-02-23 11:05:00|28.68|26.28|28.65|26.25|28.82|26.42|27.8|25.4|0
1645614600000|2022-02-23 11:10:00|28.67|26.27|28.23|25.83|28.86|26.46|28.12|25.72|0
1645614900000|2022-02-23 11:15:00|28.25|25.85|28.04|25.64|28.39|25.99|27.99|25.59|0
1645615200000|2022-02-23 11:20:00|28.01|25.61|28.01|25.61|28.16|25.76|27.66|25.26|0
1645615500000|2022-02-23 11:25:00|28.13|25.73|28.19|25.79|28.27|25.87|27.98|25.58|0
1645615800000|2022-02-23 11:30:00|28.16|25.76|28.3|25.9|28.33|25.93|28.14|25.74|0
1645616100000|2022-02-23 11:35:00|28.27|25.87|27.9|25.5|28.39|25.99|27.81|25.41|0
1645616400000|2022-02-23 11:40:00|27.92|25.52|27.84|25.44|28.1|25.7|27.81|25.41|0
1645616700000|2022-02-23 11:45:00|27.81|25.41|27.5|25.1|27.92|25.52|27.47|25.07|0
1645617000000|2022-02-23 11:50:00|27.48|25.08|27.68|25.28|27.87|25.47|27.47|25.07|0
1645617300000|2022-02-23 11:55:00|27.69|25.29|27.04|24.64|27.78|25.38|26.92|24.52|0
1645617600000|2022-02-23 12:00:00|27.03|24.63|27.49|25.09|27.58|25.18|26.96|24.56|0
1645617900000|2022-02-23 12:05:00|27.52|25.12|27.86|25.46|27.95|25.55|27.52|25.12|0
1645618200000|2022-02-23 12:10:00|27.89|25.49|28.13|25.73|28.21|25.81|27.72|25.32|0
1645618500000|2022-02-23 12:15:00|28.15|25.75|28.85|26.45|28.91|26.51|27.64|25.24|0
1645618800000|2022-02-23 12:20:00|28.87|26.47|29.04|26.64|29.05|26.65|28.82|26.42|0
1645619100000|2022-02-23 12:25:00|29.02|26.62|29.05|26.65|29.05|26.65|28.93|26.53|0
1645619400000|2022-02-23 12:30:00|29.02|26.62|29.34|26.94|29.43|27.03|28.95|26.55|0
1645619700000|2022-02-23 12:35:00|29.29|26.89|29.64|27.24|29.76|27.36|29.29|26.89|0
1645620000000|2022-02-23 12:40:00|29.61|27.21|29.61|27.21|29.79|27.39|29.58|27.18|0
1645620300000|2022-02-23 12:45:00|29.64|27.24|29.33|26.93|29.64|27.24|29.31|26.91|0
1645620600000|2022-02-23 12:50:00|29.34|26.94|29.76|27.36|29.82|27.42|29.33|26.93|0
1645620900000|2022-02-23 12:55:00|29.79|27.39|29.67|27.27|29.82|27.42|29.67|27.27|0
1645621200000|2022-02-23 13:00:00|29.61|27.21|29.73|27.33|29.82|27.42|29.55|27.15|0
1645621500000|2022-02-23 13:05:00|29.7|27.3|30.06|27.66|30.12|27.72|29.7|27.3|0
1645621800000|2022-02-23 13:10:00|30.03|27.63|29.73|27.33|30.04|27.64|29.67|27.27|0
1645622100000|2022-02-23 13:15:00|29.76|27.36|29.76|27.36|29.85|27.45|29.67|27.27|0
1645622400000|2022-02-23 13:20:00|29.79|27.39|29.25|26.85|29.88|27.48|29.19|26.79|0
1645622700000|2022-02-23 13:25:00|29.29|26.89|29.2|26.8|29.4|27|29.1|26.7|0
1645623000000|2022-02-23 13:30:00|29.22|26.82|28.69|26.29|29.34|26.94|28.69|26.29|0
1645623300000|2022-02-23 13:35:00|28.72|26.32|28.98|26.58|29.07|26.67|28.66|26.26|0
1645623600000|2022-02-23 13:40:00|29.01|26.61|28.95|26.55|29.07|26.67|28.77|26.37|0
1645623900000|2022-02-23 13:45:00|28.96|26.56|28.52|26.12|29.18|26.78|28.46|26.06|0
1645624200000|2022-02-23 13:50:00|28.49|26.09|28.87|26.47|28.87|26.47|28.31|25.91|0
1645624500000|2022-02-23 13:55:00|28.84|26.44|29.04|26.64|29.16|26.76|28.84|26.44|0
1645624800000|2022-02-23 14:00:00|29.07|26.67|28.76|26.36|29.16|26.76|28.18|25.78|0
1645625100000|2022-02-23 14:05:00|28.73|26.33|28.73|26.33|28.79|26.39|28.5|26.1|0
1645625400000|2022-02-23 14:10:00|28.7|26.3|28.73|26.33|28.82|26.42|28.62|26.22|0
1645625700000|2022-02-23 14:15:00|28.76|26.36|28.73|26.33|29.16|26.76|28.73|26.33|0
1645626000000|2022-02-23 14:20:00|28.76|26.36|28.94|26.54|28.94|26.54|28.53|26.13|0
1645626300000|2022-02-23 14:25:00|28.91|26.51|28.38|25.98|28.91|26.51|28.32|25.92|0
1645626600000|2022-02-23 14:30:00|28.47|26.07|28.82|26.42|29.05|26.65|28.09|25.69|0
1645626900000|2022-02-23 14:35:00|28.79|26.39|29.46|27.06|30.19|27.79|27.72|25.32|0
1645627200000|2022-02-23 14:40:00|29.37|26.97|28.6|26.2|29.67|27.27|28.34|25.94|0
1645627500000|2022-02-23 14:45:00|28.87|26.47|28.75|26.35|29.55|27.15|28.72|26.32|0
1645627800000|2022-02-23 14:50:00|28.81|26.41|27.2|24.8|28.87|26.47|27.2|24.8|0
1645628100000|2022-02-23 14:55:00|27.23|24.83|27.23|24.83|27.99|25.59|27.2|24.8|0
1645628400000|2022-02-23 15:00:00|27.27|24.87|27.34|24.94|27.34|24.94|25.91|23.51|0
1645628700000|2022-02-23 15:05:00|27.43|25.03|26.4|24|27.43|25.03|26.13|23.73|0
1645629000000|2022-02-23 15:10:00|26.38|23.98|26.98|24.58|27.12|24.72|26.21|23.81|0
1645629300000|2022-02-23 15:15:00|26.92|24.52|26.13|23.73|26.92|24.52|25.94|23.54|0
1645629600000|2022-02-23 15:20:00|26.09|23.69|25.66|23.26|26.74|24.34|25.54|23.14|0
1645629900000|2022-02-23 15:25:00|25.65|23.25|24.89|22.52|25.76|23.36|24.63|22.28|0
1645630200000|2022-02-23 15:30:00|24.82|22.46|26.45|24.05|26.8|24.4|23.9|21.63|0
1645630500000|2022-02-23 15:35:00|26.43|24.03|26.92|24.52|27.38|24.98|26.4|24|0
1645630800000|2022-02-23 15:40:00|26.86|24.46|26.1|23.7|26.97|24.57|25.89|23.49|0
1645631100000|2022-02-23 15:45:00|26.05|23.65|25.9|23.5|26.51|24.11|25.81|23.41|0
1645631400000|2022-02-23 15:50:00|25.89|23.49|26.02|23.62|26.41|24.01|25.81|23.41|0
1645631700000|2022-02-23 15:55:00|26.1|23.7|26|23.6|26.49|24.09|25.55|23.15|0
1645632000000|2022-02-23 16:00:00|25.97|23.57|25.39|22.99|26.26|23.86|25.04|22.66|0
1645632300000|2022-02-23 16:05:00|25.31|22.91|24.96|22.58|25.41|23.01|24.59|22.24|0
1645632600000|2022-02-23 16:10:00|24.85|22.49|25.15|22.76|25.23|22.83|24.68|22.33|0
1645632900000|2022-02-23 16:15:00|25.02|22.63|24.91|22.53|25.04|22.66|24.4|22.07|0
1645633200000|2022-02-23 16:20:00|24.85|22.49|24.89|22.52|25.15|22.75|24.69|22.34|0
1645633500000|2022-02-23 16:25:00|24.88|22.51|24.77|22.41|25.36|22.96|24.72|22.36|0
1645633800000|2022-02-23 16:30:00|24.88|22.51|25.28|22.88|25.82|23.42|24.45|22.12|0
1645634100000|2022-02-23 16:35:00|25.33|22.93|25.58|23.18|26.1|23.7|24.99|22.61|0
1645634400000|2022-02-23 16:40:00|25.59|23.19|25.25|22.85|25.99|23.59|25.17|22.78|0
1645634700000|2022-02-23 16:45:00|25.2|22.8|25.91|23.51|25.91|23.51|25.02|22.64|0
1645635000000|2022-02-23 16:50:00|25.93|23.53|26.47|24.07|26.69|24.29|25.62|23.22|0
1645635300000|2022-02-23 16:55:00|26.5|24.1|26.28|23.88|26.99|24.59|25.9|23.5|0
1645635600000|2022-02-23 17:00:00|26.3|23.9|26.11|23.71|26.35|23.95|25.63|23.23|0
1645635900000|2022-02-23 17:05:00|26.13|23.73|25.81|23.41|26.13|23.73|25.28|22.88|0
1645636200000|2022-02-23 17:10:00|25.84|23.44|25.49|23.09|26.18|23.78|25.39|22.99|0
1645636500000|2022-02-23 17:15:00|25.52|23.12|26.75|24.35|26.77|24.37|25.52|23.12|0
1645636800000|2022-02-23 17:20:00|26.73|24.33|26.94|24.54|27.06|24.66|26.56|24.16|0
1645637100000|2022-02-23 17:25:00|26.92|24.52|27.11|24.71|27.17|24.77|26.75|24.35|0
1645637400000|2022-02-23 17:30:00|27.17|24.77|26.31|23.91|27.25|24.85|26.31|23.91|0
1645637700000|2022-02-23 17:35:00|26.34|23.94|25.83|23.43|26.37|23.97|25.72|23.32|0
1645638000000|2022-02-23 17:40:00|25.88|23.48|26.15|23.75|26.21|23.81|25.65|23.25|0
1645638300000|2022-02-23 17:45:00|26.14|23.74|25.64|23.24|26.34|23.94|25.6|23.2|0
1645638600000|2022-02-23 17:50:00|25.71|23.31|24.76|22.4|25.72|23.32|24.63|22.28|0
1645638900000|2022-02-23 17:55:00|24.81|22.45|24.76|22.4|24.95|22.57|24.46|22.13|0
1645639200000|2022-02-23 18:00:00|24.81|22.45|24.28|21.96|24.81|22.45|24.25|21.94|0
1645639500000|2022-02-23 18:05:00|24.3|21.99|24.06|21.77|24.48|22.14|23.83|21.56|0
1645639800000|2022-02-23 18:10:00|24.12|21.82|22.82|20.65|24.17|21.87|22.73|20.57|0
1645640100000|2022-02-23 18:15:00|22.77|20.6|24.77|22.41|24.88|22.51|22.2|20.08|0
1645640400000|2022-02-23 18:20:00|24.72|22.36|24.4|22.07|24.85|22.48|24.13|21.83|0
1645640700000|2022-02-23 18:25:00|24.5|22.17|23.9|21.62|24.79|22.43|23.85|21.57|0
1645641000000|2022-02-23 18:30:00|23.95|21.67|23.36|21.13|24.18|21.88|23.33|21.11|0
1645641300000|2022-02-23 18:35:00|23.38|21.15|24.42|22.09|24.55|22.21|23.3|21.08|0
1645641600000|2022-02-23 18:40:00|24.47|22.14|24.53|22.19|24.69|22.33|24.21|21.9|0
1645641900000|2022-02-23 18:45:00|24.6|22.26|24.13|21.84|25.11|22.72|23.85|21.57|0
1645642200000|2022-02-23 18:50:00|24.16|21.86|22.92|20.73|24.16|21.86|22.69|20.53|0
1645642500000|2022-02-23 18:55:00|22.94|20.76|23.27|21.06|23.38|21.15|22.72|20.55|0
1645642800000|2022-02-23 19:00:00|23.25|21.03|22.51|20.37|23.71|21.45|22.29|20.17|0
1645643100000|2022-02-23 19:05:00|22.54|20.39|23.83|21.56|24.21|21.9|22.16|20.05|0
1645643400000|2022-02-23 19:10:00|23.85|21.58|23.67|21.42|24.38|22.06|23.49|21.25|0
1645643700000|2022-02-23 19:15:00|23.61|21.36|23.74|21.47|24.09|21.79|23.06|20.86|0
1645644000000|2022-02-23 19:20:00|23.67|21.42|22.53|20.38|23.93|21.65|22.48|20.34|0
1645644300000|2022-02-23 19:25:00|22.55|20.41|23.37|21.15|23.5|21.26|22.31|20.18|0
1645644600000|2022-02-23 19:30:00|23.04|20.84|22.35|20.22|23.04|20.84|22.16|20.05|0
1645644900000|2022-02-23 19:35:00|22.37|20.24|22.41|20.27|22.69|20.53|22.35|20.22|0
1645645200000|2022-02-23 19:40:00|22.35|20.22|22.55|20.4|22.55|20.4|21.21|19.19|0
1645645500000|2022-02-23 19:45:00|22.52|20.38|23.06|20.86|23.5|21.26|22.48|20.34|0
1645645800000|2022-02-23 19:50:00|23|20.81|22.67|20.51|23.32|21.1|22.65|20.49|0
1645646100000|2022-02-23 19:55:00|22.7|20.53|21.92|19.84|22.82|20.65|21.58|19.52|0
1645646400000|2022-02-23 20:00:00|21.91|19.82|21.18|19.16|22.07|19.97|21.06|19.06|0
1645646700000|2022-02-23 20:05:00|21.16|19.14|20.97|18.97|21.58|19.53|20.78|18.8|0
1645647000000|2022-02-23 20:10:00|20.94|18.95|21.65|19.59|21.72|19.65|20.94|18.95|0
1645647300000|2022-02-23 20:15:00|21.55|19.5|21.53|19.48|22.19|20.08|21.46|19.41|0
1645647600000|2022-02-23 20:20:00|21.52|19.47|21.79|19.72|21.85|19.77|21.27|19.24|0
1645647900000|2022-02-23 20:25:00|21.77|19.69|22.24|20.13|22.5|20.36|21.58|19.52|0
1645648200000|2022-02-23 20:30:00|22.27|20.15|21.81|19.73|22.42|20.28|21.38|19.34|0
1645648500000|2022-02-23 20:35:00|21.84|19.76|21|19|22.15|20.04|21|19|0
1645648800000|2022-02-23 20:40:00|20.99|18.99|21.45|19.41|21.85|19.77|20.95|18.96|0
1645649100000|2022-02-23 20:45:00|21.44|19.4|20.98|18.98|21.86|19.78|20.98|18.98|0
1645649400000|2022-02-23 20:50:00|20.97|18.97|20.83|18.85|21.61|19.55|20.65|18.68|0
1645649700000|2022-02-23 20:55:00|20.85|18.87|21.27|19.25|21.39|19.35|20.64|18.68|0
1645650000000|2022-02-23 21:00:00|21.3|19.27|21.39|19.35|21.63|19.57|21.13|19.12|0
1645650300000|2022-02-23 21:05:00|21.46|19.42|21.41|19.37|21.63|19.57|21.41|19.37|0
1645650600000|2022-02-23 21:10:00|21.39|19.35|21.86|19.78|22.12|20.02|21.39|19.35|0
1645650900000|2022-02-23 21:15:00|21.88|19.8|21.81|19.73|21.95|19.86|21.79|19.71|0
1645651200000|2022-02-23 21:20:00|21.79|19.71|21.86|19.78|21.88|19.8|21.71|19.65|0
1645651500000|2022-02-23 21:25:00|21.87|19.79|21.72|19.66|21.92|19.83|21.64|19.58|0
1645651800000|2022-02-23 21:30:00|21.71|19.64|21.52|19.47|21.71|19.64|21.52|19.47|0
1645652100000|2022-02-23 21:35:00|21.5|19.45|21.7|19.63|21.79|19.72|21.29|19.26|0
1645652400000|2022-02-23 21:40:00|21.71|19.64|21.17|19.15|21.72|19.65|20.8|18.82|0
1645652700000|2022-02-23 21:45:00|21.19|19.17|21.31|19.28|21.46|19.42|21.19|19.17|0
1645653000000|2022-02-23 21:50:00|21.33|19.3|21.19|19.17|21.35|19.32|21.01|19.01|0
1645653300000|2022-02-23 21:55:00|21.18|19.16|21.04|19.03|21.19|19.17|20.89|18.9|0
1645653600000|2022-02-23 22:00:00|21.03|19.04|21.03|19.03|21.05|19.05|20.98|18.98|0
1645653900000|2022-02-23 22:05:00|21.05|19.04|21.01|19.01|21.06|19.06|21|19|0
1645654200000|2022-02-23 22:10:00|21|19|21.01|19.01|21.06|19.05|20.97|18.97|0
1645654500000|2022-02-23 22:15:00|21|19|21|19|21.03|19.02|20.97|18.97|0
1645654800000|2022-02-23 22:20:00|20.99|18.99|20.94|18.95|20.99|18.99|20.93|18.94|0
1645655100000|2022-02-23 22:25:00|20.96|18.94|20.87|18.88|20.97|18.97|20.87|18.88|0
1645655400000|2022-02-23 22:30:00|20.88|18.89|20.82|18.84|20.88|18.89|20.8|18.82|0
1645655700000|2022-02-23 22:35:00|20.9|18.83|20.8|18.82|20.9|18.91|20.8|18.82|0
1645656000000|2022-02-23 22:40:00|20.82|18.84|20.83|18.85|20.83|18.85|20.79|18.81|0
1645656300000|2022-02-23 22:45:00|20.82|18.84|20.96|18.96|20.96|18.96|20.8|18.82|0
1645656600000|2022-02-23 22:50:00|20.94|18.94|20.95|18.96|20.98|18.98|20.93|18.93|0
1645656900000|2022-02-23 22:55:00|20.94|18.95|21.12|19.1|21.12|19.1|20.94|18.95|0
1645657200000|2022-02-23 23:00:00|21.07|19.11|21.17|19.15|21.79|19.72|21.07|19.07|0
1645657500000|2022-02-23 23:05:00|21.24|19.21|20.86|18.88|21.25|19.23|20.76|18.78|0
1645657800000|2022-02-23 23:10:00|20.85|18.87|20.99|18.99|21.08|19.08|20.66|18.69|0
1645658100000|2022-02-23 23:15:00|20.97|18.97|20.51|18.55|21.06|19.06|20.46|18.51|0
1645658400000|2022-02-23 23:20:00|20.53|18.57|20.46|18.51|20.67|18.7|20.46|18.51|0
1645658700000|2022-02-23 23:25:00|20.48|18.53|21.01|19.01|21.29|19.26|20.48|18.53|0
1645659000000|2022-02-23 23:30:00|21.02|19.02|21.27|19.24|21.27|19.24|20.97|18.97|0
1645659300000|2022-02-23 23:35:00|21.26|19.23|21.21|19.19|21.27|19.24|21.08|19.07|0
1645659600000|2022-02-23 23:40:00|21.24|19.22|21.69|19.63|21.88|19.8|21.17|19.16|0
1645659900000|2022-02-23 23:45:00|21.72|19.65|21.41|19.37|21.73|19.66|21.37|19.34|0
1645660200000|2022-02-23 23:50:00|21.43|19.39|21.55|19.5|21.57|19.52|21.29|19.26|0
1645660500000|2022-02-23 23:55:00|21.57|19.52|21.26|19.24|21.68|19.61|21.18|19.16|0
1645660800000|2022-02-24 00:00:00|21.29|19.26|21.15|19.13|21.69|19.62|21.01|19.01|0
1645661100000|2022-02-24 00:05:00|21.11|19.1|20.94|18.94|21.29|19.26|20.73|18.75|0
1645661400000|2022-02-24 00:10:00|20.89|18.9|21.3|19.27|21.5|19.45|20.84|18.86|0
1645661700000|2022-02-24 00:15:00|21.29|19.26|20.97|18.97|21.29|19.26|20.73|18.75|0
1645662000000|2022-02-24 00:20:00|20.96|18.96|20.93|18.94|21.05|19.05|20.73|18.75|0
1645662300000|2022-02-24 00:25:00|20.91|18.92|20.32|18.38|21.05|19.05|19.89|18|0
1645662600000|2022-02-24 00:30:00|20.34|18.4|19.92|18.02|20.47|18.52|19.71|17.83|0
1645662900000|2022-02-24 00:35:00|19.82|17.93|20.39|18.45|20.78|18.8|19.67|17.79|0
1645663200000|2022-02-24 00:40:00|20.4|18.46|20.41|18.47|20.69|18.72|20.29|18.36|0
1645663500000|2022-02-24 00:45:00|20.4|18.46|20.42|18.48|20.48|18.53|20.24|18.32|0
1645663800000|2022-02-24 00:50:00|20.44|18.49|20.1|18.18|20.49|18.54|20.1|18.18|0
1645664100000|2022-02-24 00:55:00|19.84|17.95|19.34|17.5|20.1|18.18|19.34|17.5|0
1645664400000|2022-02-24 01:00:00|19.36|17.52|19.41|17.56|19.89|17.99|19.34|17.5|0
1645664700000|2022-02-24 01:05:00|19.38|17.53|19.73|17.85|19.77|17.89|19.32|17.48|0
1645665000000|2022-02-24 01:10:00|19.69|17.81|20.71|18.74|21.26|19.24|19.66|17.79|0
1645665300000|2022-02-24 01:15:00|20.67|18.7|20.1|18.19|20.77|18.79|19.86|17.97|0
1645665600000|2022-02-24 01:20:00|20.05|18.14|19.95|18.05|20.16|18.24|19.75|17.87|0
1645665900000|2022-02-24 01:25:00|19.93|18.03|19.99|18.09|20.15|18.23|19.89|18|0
1645666200000|2022-02-24 01:30:00|19.97|18.07|20.55|18.59|20.84|18.86|19.84|17.95|0
1645666500000|2022-02-24 01:35:00|20.53|18.57|20.51|18.56|20.65|18.68|20.3|18.37|0
1645666800000|2022-02-24 01:40:00|20.53|18.57|20.55|18.59|20.94|18.94|20.39|18.45|0
1645667100000|2022-02-24 01:45:00|20.56|18.6|20.86|18.88|21.14|19.13|20.49|18.54|0
1645667400000|2022-02-24 01:50:00|20.98|18.98|21.04|19.04|22.01|19.91|20.92|18.93|0
1645667700000|2022-02-24 01:55:00|20.98|18.98|20.95|18.95|21.12|19.11|20.68|18.71|0
1645668000000|2022-02-24 02:00:00|21.05|19.05|20.57|18.61|21.21|19.19|20.56|18.6|0
1645668300000|2022-02-24 02:05:00|20.56|18.6|20.4|18.46|20.75|18.78|20.1|18.18|0
1645668600000|2022-02-24 02:10:00|20.39|18.45|20.62|18.66|20.82|18.84|20.3|18.37|0
1645668900000|2022-02-24 02:15:00|20.59|18.63|20.19|18.26|21.11|19.1|20.15|18.23|0
1645669200000|2022-02-24 02:20:00|20.2|18.27|19.95|18.05|20.21|18.28|19.87|17.98|0
1645669500000|2022-02-24 02:25:00|19.97|18.07|18.96|17.15|20.01|18.1|18.96|17.15|0
1645669800000|2022-02-24 02:30:00|19|17.19|19.57|17.71|19.65|17.78|18.87|17.07|0
1645670100000|2022-02-24 02:35:00|19.56|17.7|19.78|17.9|19.93|18.03|19.43|17.58|0
1645670400000|2022-02-24 02:40:00|19.81|17.92|19.66|17.79|19.81|17.92|19.52|17.66|0
1645670700000|2022-02-24 02:45:00|19.65|17.78|19.29|17.45|19.98|18.08|19.2|17.37|0
1645671000000|2022-02-24 02:50:00|18.95|17.14|19.66|16.08|20.19|17.24|18.52|15.94|0
1645671300000|2022-02-24 02:55:00|19.54|15.98|19.93|16.31|20.41|16.7|19.36|15.84|0
1645671600000|2022-02-24 03:00:00|19.88|16.27|19.4|15.87|20.16|16.5|19.25|15.75|0
1645671900000|2022-02-24 03:05:00|19.38|15.85|17.21|14.08|19.42|15.89|16.89|13.82|0
1645672200000|2022-02-24 03:10:00|17.06|13.96|17.64|14.43|19.31|15.8|16.89|13.82|0
1645672500000|2022-02-24 03:15:00|17.78|14.55|17.81|14.57|18.16|14.86|17.38|14.22|0
1645672800000|2022-02-24 03:20:00|17.83|14.59|17|13.91|18.08|14.79|17|13.91|0
1645673100000|2022-02-24 03:25:00|17.07|13.97|17.08|13.97|17.28|14.14|16.68|13.65|0
1645673400000|2022-02-24 03:30:00|17.07|13.93|15.72|12.86|17.07|13.93|15.49|12.67|0
1645673700000|2022-02-24 03:35:00|15.76|12.9|15.95|13.05|16.61|13.59|15.55|12.72|0
1645674000000|2022-02-24 03:40:00|15.84|12.96|17.25|14.11|17.8|14.56|15.66|12.81|0
1645674300000|2022-02-24 03:45:00|17.14|14.03|17.79|14.55|17.96|14.7|17.11|14|0
1645674600000|2022-02-24 03:50:00|17.8|14.56|18.32|14.99|18.69|15.3|17.29|14.15|0
1645674900000|2022-02-24 03:55:00|18.39|15.05|17.74|14.51|18.39|15.05|17.55|14.36|0
1645675200000|2022-02-24 04:00:00|17.71|14.49|18.24|14.92|18.26|14.94|17.52|14.33|0
1645675500000|2022-02-24 04:05:00|18.23|14.91|18.38|15.04|18.61|15.23|17.74|14.52|0
1645675800000|2022-02-24 04:10:00|18.36|15.02|17.76|14.53|18.36|15.02|17.52|14.34|0
1645676100000|2022-02-24 04:15:00|17.74|14.52|18.31|14.98|18.66|15.27|17.22|14.09|0
1645676400000|2022-02-24 04:20:00|18.38|15.04|18.84|15.41|19.1|15.63|18.34|15.01|0
1645676700000|2022-02-24 04:25:00|18.86|15.43|18.66|15.27|19.06|15.59|18.51|15.14|0
1645677000000|2022-02-24 04:30:00|18.65|15.26|19.29|15.78|19.59|16.02|18.52|15.15|0
1645677300000|2022-02-24 04:35:00|19.28|15.77|19.05|15.59|19.34|15.82|18.99|15.54|0
1645677600000|2022-02-24 04:40:00|19.02|15.56|19.17|15.68|19.35|15.83|18.72|15.32|0
1645677900000|2022-02-24 04:45:00|19.16|15.72|19.77|16.17|19.78|16.18|19.14|15.66|0
1645678200000|2022-02-24 04:50:00|19.73|16.15|19.99|16.36|20.24|16.56|19.71|16.13|0
1645678500000|2022-02-24 04:55:00|20|16.37|19.97|16.34|20.22|16.55|19.88|16.27|0
1645678800000|2022-02-24 05:00:00|20|16.37|19.5|15.95|20.1|16.45|19.41|15.88|0
1645679100000|2022-02-24 05:05:00|19.53|15.98|19.3|15.79|19.91|16.29|19.06|15.59|0
1645679400000|2022-02-24 05:10:00|19.26|15.76|20.01|16.37|20.1|16.45|19.2|15.71|0
1645679700000|2022-02-24 05:15:00|20.1|16.45|19.3|15.79|20.1|16.45|19.03|15.57|0
1645680000000|2022-02-24 05:20:00|19.31|15.8|19.35|15.83|19.6|16.03|19.24|15.75|0
1645680300000|2022-02-24 05:25:00|19.37|15.85|19.17|15.68|19.73|16.14|19.13|15.65|0
1645680600000|2022-02-24 05:30:00|19.19|15.7|19.05|15.58|19.23|15.73|18.47|15.11|0
1645680900000|2022-02-24 05:35:00|19.04|15.57|18.62|15.23|19.22|15.73|18.59|15.21|0
1645681200000|2022-02-24 05:40:00|18.61|15.25|19.45|15.91|19.46|15.92|18.61|15.25|0
1645681500000|2022-02-24 05:45:00|19.42|15.89|19.26|15.76|19.76|16.17|19.23|15.73|0
1645681800000|2022-02-24 05:50:00|19.28|15.77|19.44|16.08|19.79|16.19|19.13|15.67|0
1645682100000|2022-02-24 05:55:00|19.49|16.13|19.15|15.79|19.65|16.29|19.13|15.77|0
1645682400000|2022-02-24 06:00:00|19.45|16.09|19.76|16.16|19.84|16.23|19.3|15.79|0
1645682700000|2022-02-24 06:05:00|19.74|16.15|20.14|16.47|20.14|16.48|19.58|16.02|0
1645683000000|2022-02-24 06:10:00|20.12|16.41|18.86|15.43|20.12|16.41|18.73|15.32|0
1645683300000|2022-02-24 06:15:00|18.84|15.42|18.91|15.48|19.61|16.04|18.56|15.19|0
1645683600000|2022-02-24 06:20:00|18.93|15.5|18.73|15.32|18.95|15.5|18.43|15.08|0
1645683900000|2022-02-24 06:25:00|18.74|15.33|18.29|14.97|18.91|15.47|18.15|14.85|0
1645684200000|2022-02-24 06:30:00|18.23|14.92|18.21|14.9|18.63|15.24|18.16|14.86|0
1645684500000|2022-02-24 06:35:00|18.2|14.89|18.67|15.27|18.68|15.28|17.89|14.64|0
1645684800000|2022-02-24 06:40:00|18.69|15.29|18.9|15.46|18.92|15.48|18.43|15.08|0
1645685100000|2022-02-24 06:45:00|18.89|15.45|17.97|14.7|18.93|15.49|17.95|14.69|0
1645685400000|2022-02-24 06:50:00|17.96|14.71|17.85|14.6|18.05|14.77|17.45|14.27|0
1645685700000|2022-02-24 06:55:00|17.87|14.62|18.53|15.16|18.88|15.45|17.84|14.6|0
1645686000000|2022-02-24 07:00:00|18.47|15.12|18.36|15.02|19.32|15.81|18.36|15.02|0
1645686300000|2022-02-24 07:05:00|18.33|15|18.47|15.11|18.6|15.22|17.37|14.22|0
1645686600000|2022-02-24 07:10:00|18.4|15.06|18.49|15.13|18.63|15.24|17.63|14.42|0
1645686900000|2022-02-24 07:15:00|18.39|15.04|17.87|14.62|18.57|15.19|17.54|14.35|0
1645687200000|2022-02-24 07:20:00|17.79|14.56|17.68|14.47|18.04|14.76|17.64|14.43|0
1645687500000|2022-02-24 07:25:00|17.72|14.5|17.36|14.2|17.76|14.53|17.15|14.03|0
1645687800000|2022-02-24 07:30:00|17.34|14.19|17.8|14.56|18|14.73|17.27|14.13|0
1645688100000|2022-02-24 07:35:00|17.76|14.53|26.35|21.56|26.58|21.75|17.47|14.29|0
1645688400000|2022-02-24 07:40:00|26.29|21.51|24.96|20.43|27.24|22.29|24.96|20.43|0
1645688700000|2022-02-24 07:45:00|25.04|20.49|24.26|19.85|25.52|20.88|23.84|19.51|0
1645689000000|2022-02-24 07:50:00|24.23|19.83|24|19.64|24.64|20.16|23.75|19.43|0
1645689300000|2022-02-24 07:55:00|24.02|19.66|23.52|19.24|24.85|20.33|23.52|19.24|0
1645689600000|2022-02-24 08:00:00|23.62|19.32|24.42|19.98|24.62|20.14|23.07|18.87|0
1645689900000|2022-02-24 08:05:00|24.44|20|25.48|20.85|25.56|20.91|24.44|20|0
1645690200000|2022-02-24 08:10:00|25.52|20.88|23.14|18.93|25.52|20.88|23.12|18.91|0
1645690500000|2022-02-24 08:15:00|23.06|18.86|23.94|19.59|23.94|19.59|22.9|18.74|0
1645690800000|2022-02-24 08:20:00|24.02|19.65|23.17|18.96|24.64|20.16|22.95|18.77|0
1645691100000|2022-02-24 08:25:00|23.2|18.98|22.14|18.12|23.49|19.22|21.86|17.89|0
1645691400000|2022-02-24 08:30:00|22.18|18.15|22.52|18.42|22.75|18.62|21.84|17.87|0
1645691700000|2022-02-24 08:35:00|22.58|18.47|22.22|18.18|22.67|18.55|21.78|17.82|0
1645692000000|2022-02-24 08:40:00|22.25|18.2|21.77|17.81|22.37|18.31|21.59|17.66|0
1645692300000|2022-02-24 08:45:00|21.73|17.78|21.97|17.98|22.42|18.34|21.46|17.55|0
1645692600000|2022-02-24 08:50:00|21.94|17.95|21.55|17.63|22.37|18.3|21.55|17.63|0
1645692900000|2022-02-24 08:55:00|21.56|17.64|22.33|18.27|22.7|18.57|21.56|17.64|0
1645693200000|2022-02-24 09:00:00|22.29|18.23|22.58|18.48|22.71|18.58|21.92|17.94|0
1645693500000|2022-02-24 09:05:00|22.59|18.37|23.56|19.27|24.04|19.72|22.3|18.24|0
1645693800000|2022-02-24 09:10:00|23.52|19.24|22.35|18.29|23.52|19.24|21.54|17.63|0
1645694100000|2022-02-24 09:15:00|22.42|18.35|22.8|18.66|23.2|18.98|22.33|18.27|0
1645694400000|2022-02-24 09:20:00|22.73|18.6|23.24|19.01|23.68|19.37|22.71|18.58|0
1645694700000|2022-02-24 09:25:00|23.33|19.09|21.59|17.66|23.37|19.12|21.49|17.59|0
1645695000000|2022-02-24 09:30:00|21.6|17.67|21.75|17.79|22|18|21.45|17.55|0
1645695300000|2022-02-24 09:35:00|21.76|17.8|21.62|17.69|21.76|17.8|21.27|17.41|0
1645695600000|2022-02-24 09:40:00|21.64|17.71|20.91|17.11|21.85|17.88|20.58|16.84|0
1645695900000|2022-02-24 09:45:00|20.92|17.12|21.34|17.46|21.43|17.54|20.83|17.05|0
1645696200000|2022-02-24 09:50:00|21.32|17.44|20.84|17.05|21.58|17.66|20.63|16.88|0
1645696500000|2022-02-24 09:55:00|20.79|17.01|20.54|16.81|21.17|17.32|20.54|16.81|0
1645696800000|2022-02-24 10:00:00|20.52|16.79|20.67|16.92|20.75|16.98|20.32|16.63|0
1645697100000|2022-02-24 10:05:00|20.68|16.87|21.59|17.67|21.61|17.68|20.62|16.87|0
1645697400000|2022-02-24 10:10:00|21.64|17.7|21.01|17.19|21.64|17.7|20.86|17.07|0
1645697700000|2022-02-24 10:15:00|20.94|17.13|20.46|16.74|21.02|17.2|20.37|16.67|0
1645698000000|2022-02-24 10:20:00|20.47|16.75|19.77|16.18|20.52|16.79|19.58|16.02|0
1645698300000|2022-02-24 10:25:00|19.74|16.15|21.63|17.7|21.63|17.7|19.51|15.96|0
1645698600000|2022-02-24 10:30:00|21.59|17.67|22.09|18.07|22.19|18.16|21.31|17.44|0
1645698900000|2022-02-24 10:35:00|22.03|18.02|22.26|18.21|22.27|18.22|21.35|17.47|0
1645699200000|2022-02-24 10:40:00|22.24|18.19|22.04|18.03|22.77|18.63|22.04|18.03|0
1645699500000|2022-02-24 10:45:00|22.06|18.05|22.38|18.31|22.49|18.4|21.8|17.83|0
1645699800000|2022-02-24 10:50:00|22.4|18.33|21.57|17.65|22.47|18.39|21.57|17.65|0
1645700100000|2022-02-24 10:55:00|21.5|17.59|21.53|17.62|21.78|17.82|21.4|17.51|0
1645700400000|2022-02-24 11:00:00|21.52|17.61|20.81|17.03|21.79|17.83|20.76|16.98|0
1645700700000|2022-02-24 11:05:00|20.86|17.06|20.47|16.75|20.93|17.13|20.35|16.65|0
1645701000000|2022-02-24 11:10:00|20.4|16.69|21.85|17.87|21.95|17.96|20.32|16.62|0
1645701300000|2022-02-24 11:15:00|21.8|17.84|21.1|17.26|21.88|17.9|20.96|17.15|0
1645701600000|2022-02-24 11:20:00|21.12|17.28|22.05|18.04|22.05|18.04|21.11|17.27|0
1645701900000|2022-02-24 11:25:00|21.95|17.96|21.3|17.43|22.04|18.03|21.04|17.22|0
1645702200000|2022-02-24 11:30:00|21.32|17.45|20.82|17.04|21.61|17.68|20.82|17.04|0
1645702500000|2022-02-24 11:35:00|20.84|17.05|20.94|17.13|20.94|17.13|20.67|16.91|0
1645702800000|2022-02-24 11:40:00|20.93|17.09|22.29|18.24|22.29|18.24|20.76|16.98|0
1645703100000|2022-02-24 11:45:00|22.28|18.23|22.41|18.33|22.78|18.64|22.04|18.03|0
1645703400000|2022-02-24 11:50:00|22.38|18.31|22.28|18.23|22.97|18.8|22.17|18.14|0
1645703700000|2022-02-24 11:55:00|22.23|18.19|23.01|18.82|23.01|18.82|22.09|18.08|0
1645704000000|2022-02-24 12:00:00|22.98|18.8|22.07|18.06|23|18.81|21.85|17.88|0
1645704300000|2022-02-24 12:05:00|22.02|18.02|21.34|17.46|22.03|18.03|21.34|17.46|0
1645704600000|2022-02-24 12:10:00|21.33|17.45|22.15|18.12|22.15|18.12|21.25|17.39|0
1645704900000|2022-02-24 12:15:00|22.12|18.1|21.7|17.75|22.54|18.45|21.56|17.64|0
1645705200000|2022-02-24 12:20:00|21.71|17.76|21.55|17.63|21.71|17.76|21.29|17.42|0
1645705500000|2022-02-24 12:25:00|21.51|17.6|21.37|17.48|21.65|17.72|21.17|17.32|0
1645705800000|2022-02-24 12:30:00|21.38|17.49|19.25|15.75|21.44|17.54|19.16|15.67|0
1645706100000|2022-02-24 12:35:00|19.23|15.73|19.4|15.87|19.42|15.89|19.04|15.58|0
1645706400000|2022-02-24 12:40:00|19.41|15.88|19.29|15.78|19.41|15.88|19.04|15.58|0
1645706700000|2022-02-24 12:45:00|19.33|15.82|20.12|16.46|20.14|16.48|19.12|15.65|0
1645707000000|2022-02-24 12:50:00|20.16|16.5|20.12|16.46|20.34|16.64|19.99|16.36|0
1645707300000|2022-02-24 12:55:00|20.13|16.47|20.25|16.57|20.32|16.62|19.65|16.08|0
1645707600000|2022-02-24 13:00:00|20.29|16.6|20.21|16.53|20.59|16.84|19.97|16.34|0
1645707900000|2022-02-24 13:05:00|20.31|16.62|19.54|15.99|20.36|16.66|19.52|15.97|0
1645708200000|2022-02-24 13:10:00|19.61|16.04|19.53|15.98|19.73|16.14|19.52|15.97|0
1645708500000|2022-02-24 13:15:00|19.56|16.01|19.36|15.84|19.73|16.14|19.14|15.66|0
1645708800000|2022-02-24 13:20:00|19.33|15.82|19.08|15.61|19.44|15.9|19|15.54|0
1645709100000|2022-02-24 13:25:00|19.1|15.63|18.7|15.3|19.11|15.64|18.56|15.19|0
1645709400000|2022-02-24 13:30:00|18.68|15.28|19.24|15.74|19.24|15.74|18.59|15.21|0
1645709700000|2022-02-24 13:35:00|19.22|15.73|19.17|15.68|19.52|15.97|18.99|15.54|0
1645710000000|2022-02-24 13:40:00|19.16|15.74|20.09|16.73|20.1|16.74|19.04|15.62|0
1645710300000|2022-02-24 13:45:00|20.05|16.69|19.21|15.85|20.1|16.74|18.63|15.27|0
1645710600000|2022-02-24 13:50:00|19.17|15.81|19.12|15.76|19.59|16.23|19.05|15.69|0
1645710900000|2022-02-24 13:55:00|19.09|15.73|18.6|15.24|19.19|15.83|18.58|15.22|0
1645711200000|2022-02-24 14:00:00|18.56|15.2|19.03|15.67|19.13|15.77|18.56|15.2|0
1645711500000|2022-02-24 14:05:00|19.01|15.65|19.37|16.01|19.75|16.39|19.01|15.65|0
1645711800000|2022-02-24 14:10:00|19.4|16.04|18.92|15.56|19.4|16.04|18.77|15.41|0
1645712100000|2022-02-24 14:15:00|18.95|15.59|19.27|15.91|19.32|15.96|18.93|15.57|0
1645712400000|2022-02-24 14:20:00|19.25|15.89|18.76|15.4|19.45|16.09|18.67|15.31|0
1645712700000|2022-02-24 14:25:00|18.75|15.39|18.18|14.88|18.75|15.39|18.16|14.86|0
1645713000000|2022-02-24 14:30:00|18.27|14.95|19.41|16.05|19.82|16.46|17.98|14.71|0
1645713300000|2022-02-24 14:35:00|19.18|15.82|20.18|16.82|20.24|16.88|18.61|15.25|0
1645713600000|2022-02-24 14:40:00|19.95|16.59|18.41|15.07|20.14|16.78|17.85|14.6|0
1645713900000|2022-02-24 14:45:00|18.33|15|19.8|16.44|19.8|16.44|17.8|14.56|0
1645714200000|2022-02-24 14:50:00|20|16.64|17.98|14.71|20.71|17.35|17.09|13.98|0
1645714500000|2022-02-24 14:55:00|18|14.73|18.77|15.41|18.77|15.41|17.48|14.3|0
1645714800000|2022-02-24 15:00:00|18.73|15.37|17.12|14.01|18.73|15.37|16.94|13.86|0
1645715100000|2022-02-24 15:05:00|17.02|13.93|19.78|16.42|19.79|16.43|16.67|13.64|0
1645715400000|2022-02-24 15:10:00|19.75|16.39|21.06|17.7|21.19|17.83|19.38|16.02|0
1645715700000|2022-02-24 15:15:00|21.02|17.66|21.86|18.5|21.87|18.51|20.69|17.33|0
1645716000000|2022-02-24 15:20:00|21.87|18.51|20.66|17.3|22.24|18.88|18.72|15.36|0
1645716300000|2022-02-24 15:25:00|20.57|17.21|20.38|17.02|21.15|17.79|19.79|16.43|0
1645716600000|2022-02-24 15:30:00|20.36|17|21.19|17.83|21.47|18.11|19.8|16.44|0
1645716900000|2022-02-24 15:35:00|21.06|17.7|20.46|17.1|21.34|17.98|19.84|16.48|0
1645717200000|2022-02-24 15:40:00|20.42|17.06|20.58|17.22|20.79|17.43|19.58|16.22|0
1645717500000|2022-02-24 15:45:00|20.55|17.19|21.55|18.19|21.87|18.51|20.41|17.05|0
1645717800000|2022-02-24 15:50:00|21.57|18.21|22.05|18.69|22.16|18.8|20.79|17.43|0
1645718100000|2022-02-24 15:55:00|22.07|18.71|21.19|17.83|22.25|18.89|20.96|17.6|0
1645718400000|2022-02-24 16:00:00|21.25|17.89|21.87|18.51|22|18.64|20.6|17.24|0
1645718700000|2022-02-24 16:05:00|21.8|18.44|23.14|19.78|23.47|20.11|21.67|18.31|0
1645719000000|2022-02-24 16:10:00|23.16|19.8|23.8|20.44|23.98|20.62|22.61|19.25|0
1645719300000|2022-02-24 16:15:00|23.81|20.45|22.2|18.84|23.81|20.45|21.63|18.27|0
1645719600000|2022-02-24 16:20:00|22.18|18.82|21.62|18.26|22.33|18.97|20.56|17.2|0
1645719900000|2022-02-24 16:25:00|21.71|18.35|21.18|17.82|22.06|18.7|21.08|17.72|0
1645720200000|2022-02-24 16:30:00|21.23|17.87|21.37|18.01|21.86|18.5|20.75|17.39|0
1645720500000|2022-02-24 16:35:00|21.38|18.02|21.69|18.33|21.73|18.37|20.75|17.39|0
1645720800000|2022-02-24 16:40:00|21.7|18.34|20.41|17.05|21.7|18.34|20.27|16.91|0
1645721100000|2022-02-24 16:45:00|20.46|17.1|21.22|17.86|22.59|19.23|19.99|16.63|0
1645721400000|2022-02-24 16:50:00|21.32|17.96|22.23|18.87|22.28|18.92|21.28|17.92|0
1645721700000|2022-02-24 16:55:00|22.19|18.83|22.78|19.42|22.81|19.45|21.93|18.57|0
1645722000000|2022-02-24 17:00:00|22.75|19.39|22.7|19.34|22.83|19.47|22.44|19.08|0
1645722300000|2022-02-24 17:05:00|22.61|19.25|21.73|18.37|22.79|19.43|21.73|18.37|0
1645722600000|2022-02-24 17:10:00|21.86|18.5|20.61|17.25|22.05|18.69|20.61|17.25|0
1645722900000|2022-02-24 17:15:00|20.65|17.29|20.79|17.43|21.04|17.68|20.38|17.02|0
1645723200000|2022-02-24 17:20:00|20.81|17.45|20.12|16.76|20.96|17.6|19.93|16.57|0
1645723500000|2022-02-24 17:25:00|20.09|16.73|19.85|16.49|20.75|17.39|19.49|16.13|0
1645723800000|2022-02-24 17:30:00|19.87|16.51|19.44|16.08|20.35|16.99|19.12|15.76|0
1645724100000|2022-02-24 17:35:00|19.31|15.95|20.85|17.49|20.97|17.61|19.31|15.95|0
1645724400000|2022-02-24 17:40:00|20.93|17.57|20.17|16.81|21.33|17.97|19.28|15.92|0
1645724700000|2022-02-24 17:45:00|20.25|16.89|19.76|16.4|20.44|17.08|19.76|16.4|0
1645725000000|2022-02-24 17:50:00|19.83|16.47|19.9|16.54|20.13|16.77|19.58|16.22|0
1645725300000|2022-02-24 17:55:00|19.91|16.55|19.39|16.03|20.36|17|19.29|15.93|0
1645725600000|2022-02-24 18:00:00|19.37|16.01|19.19|15.83|19.39|16.03|18.88|15.52|0
1645725900000|2022-02-24 18:05:00|19.17|15.81|20.1|16.74|20.17|16.81|19.17|15.81|0
1645726200000|2022-02-24 18:10:00|20.12|16.76|20.46|17.1|20.62|17.26|19.72|16.36|0
1645726500000|2022-02-24 18:15:00|20.5|17.14|20.66|17.3|20.85|17.49|20.09|16.73|0
1645726800000|2022-02-24 18:20:00|20.6|17.24|20.79|17.43|21.78|18.42|20.58|17.22|0
1645727100000|2022-02-24 18:25:00|20.91|17.55|20.34|16.98|21.16|17.8|20.29|16.93|0
1645727400000|2022-02-24 18:30:00|20.37|17.01|20.47|17.11|20.95|17.59|20.13|16.77|0
1645727700000|2022-02-24 18:35:00|20.44|17.08|20.73|17.37|21.34|17.98|20.25|16.89|0
1645728000000|2022-02-24 18:40:00|20.68|17.32|20.25|16.89|20.96|17.6|20.21|16.85|0
1645728300000|2022-02-24 18:45:00|20.16|16.8|22.61|19.25|22.72|19.36|19.78|16.42|0
1645728600000|2022-02-24 18:50:00|22.65|19.29|20.48|17.12|23.06|19.7|20.44|17.08|0
1645728900000|2022-02-24 18:55:00|20.52|17.16|19.54|16.18|20.66|17.3|19.21|15.85|0
1645729200000|2022-02-24 19:00:00|19.46|16.1|20.51|17.15|20.54|17.18|18.92|15.56|0
1645729500000|2022-02-24 19:05:00|20.6|17.24|19.69|16.33|21.06|17.7|19.57|16.21|0
1645729800000|2022-02-24 19:10:00|19.72|16.36|21.26|17.9|21.26|17.9|19.72|16.36|0
1645730100000|2022-02-24 19:15:00|21.13|17.77|21.3|17.94|21.35|17.99|20.3|16.94|0
1645730400000|2022-02-24 19:20:00|21.26|17.9|19.42|16.06|21.49|18.13|19.14|15.78|0
1645730700000|2022-02-24 19:25:00|19.46|16.1|19.74|16.38|19.81|16.45|19.18|15.82|0
1645731000000|2022-02-24 19:30:00|19.77|16.41|21.1|17.74|21.15|17.79|19.74|16.38|0
1645731300000|2022-02-24 19:35:00|21.21|17.85|19.24|15.88|21.99|18.63|19.01|15.65|0
1645731600000|2022-02-24 19:40:00|19.25|15.89|18.9|15.54|19.89|16.53|18.4|15.05|0
1645731900000|2022-02-24 19:45:00|18.8|15.44|21.42|18.06|21.42|18.06|18.8|15.44|0
1645732200000|2022-02-24 19:50:00|21.46|18.1|21.61|18.25|21.7|18.34|20.79|17.43|0
1645732500000|2022-02-24 19:55:00|21.65|18.29|20.1|16.74|21.65|18.29|19.31|15.95|0
1645732800000|2022-02-24 20:00:00|20.08|16.72|21.11|17.75|21.16|17.8|19.75|16.39|0
1645733100000|2022-02-24 20:05:00|21.07|17.71|20.58|17.7|21.29|17.93|20.58|17.46|0
1645733400000|2022-02-24 20:10:00|20.52|17.64|21.01|18.13|21.03|18.15|20.5|17.62|0
1645733700000|2022-02-24 20:15:00|20.98|18.1|20.98|18.1|21.07|18.19|20.54|17.66|0
1645734000000|2022-02-24 20:20:00|21.05|18.17|20.98|18.1|21.07|18.19|20.45|17.57|0
1645734300000|2022-02-24 20:25:00|20.97|18.09|20.17|17.29|21.27|18.39|20.08|17.2|0
1645734600000|2022-02-24 20:30:00|20.15|17.27|22.73|19.85|22.73|19.85|20.15|17.27|0
1645734900000|2022-02-24 20:35:00|22.8|19.92|21.85|18.97|23.13|20.25|21.46|18.58|0
1645735200000|2022-02-24 20:40:00|21.95|19.07|21.22|18.34|22.06|19.18|21.14|18.26|0
1645735500000|2022-02-24 20:45:00|21.18|18.3|21.27|18.39|21.83|18.95|21.09|18.21|0
1645735800000|2022-02-24 20:50:00|21.53|18.65|23.39|20.51|23.61|20.73|21.53|18.65|0
1645736100000|2022-02-24 20:55:00|23.48|20.6|22.61|19.73|23.86|20.98|22.04|19.16|0
1645736400000|2022-02-24 21:00:00|22.54|19.66|22.04|19.16|23.02|20.14|21.71|18.83|0
1645736700000|2022-02-24 21:05:00|21.99|19.11|23.19|20.31|23.19|20.31|21.94|19.06|0
1645737000000|2022-02-24 21:10:00|23.24|20.36|22.58|19.7|23.34|20.46|22.47|19.59|0
1645737300000|2022-02-24 21:15:00|22.95|19.59|22.95|19.59|23.12|19.76|22.81|19.45|0
1645737600000|2022-02-24 21:20:00|22.98|19.62|22.86|19.5|23.01|19.65|22.56|19.2|0
1645737900000|2022-02-24 21:25:00|22.81|19.45|22.84|19.48|22.95|19.59|22.76|19.4|0
1645738200000|2022-02-24 21:30:00|22.87|19.51|22.75|19.39|22.9|19.54|22.67|19.31|0
1645738500000|2022-02-24 21:35:00|22.77|19.41|22.69|19.33|22.85|19.49|22.69|19.33|0
1645738800000|2022-02-24 21:40:00|22.66|19.3|22.85|19.49|22.95|19.59|22.64|19.28|0
1645739100000|2022-02-24 21:45:00|22.91|19.55|23.59|20.23|23.6|20.24|22.9|19.54|0
1645739400000|2022-02-24 21:50:00|23.55|20.19|24.04|20.68|24.1|20.74|23.48|20.12|0
1645739700000|2022-02-24 21:55:00|24.12|20.76|23.1|19.74|24.2|20.84|23.09|19.73|0
1645740000000|2022-02-24 22:00:00|23.18|19.82|23.25|19.89|23.26|19.9|23.17|19.81|0
1645740300000|2022-02-24 22:05:00|23.26|19.9|23.25|19.89|23.27|19.91|23.23|19.87|0
1645740600000|2022-02-24 22:10:00|23.26|19.9|23.35|19.99|23.39|20.03|23.25|19.89|0
1645740900000|2022-02-24 22:15:00|23.36|20|23.36|20|23.36|20|23.32|19.96|0
1645741200000|2022-02-24 22:20:00|23.37|20.01|23.35|19.99|23.39|20.03|23.34|19.98|0
1645741500000|2022-02-24 22:25:00|23.34|19.98|23.33|19.97|23.34|19.98|23.33|19.97|0
1645741800000|2022-02-24 22:30:00|23.34|19.98|23.35|19.99|23.35|19.99|23.3|19.94|0
1645742100000|2022-02-24 22:35:00|23.34|19.98|23.34|19.98|23.41|20.05|23.25|19.89|0
1645742400000|2022-02-24 22:40:00|23.32|19.96|23.31|19.95|23.39|20.03|23.31|19.95|0
1645742700000|2022-02-24 22:45:00|23.33|19.97|23.26|19.9|23.34|19.98|23.26|19.9|0
1645743000000|2022-02-24 22:50:00|23.27|19.91|23.19|19.83|23.27|19.91|23.19|19.83|0
1645743300000|2022-02-24 22:55:00|23.18|19.82|23.21|19.85|23.26|19.9|23.16|19.8|0
1645743600000|2022-02-24 23:00:00|22.85|19.49|22.75|19.39|23.09|19.73|22.41|19.05|0
1645743900000|2022-02-24 23:05:00|22.76|19.4|22.8|19.44|23.1|19.74|22.71|19.35|0
1645744200000|2022-02-24 23:10:00|22.77|19.41|22.87|19.51|22.96|19.6|22.59|19.23|0
1645744500000|2022-02-24 23:15:00|22.83|19.47|22.56|19.2|22.89|19.53|22.43|19.07|0
1645744800000|2022-02-24 23:20:00|22.51|19.15|22.66|19.3|22.68|19.32|22.15|18.79|0
1645745100000|2022-02-24 23:25:00|22.61|19.25|22.2|18.84|22.61|19.25|22.02|18.66|0
1645745400000|2022-02-24 23:30:00|22.13|18.77|21.68|18.32|22.22|18.86|21.68|18.32|0
1645745700000|2022-02-24 23:35:00|21.73|18.37|22.11|18.75|22.13|18.77|21.73|18.37|0
1645746000000|2022-02-24 23:40:00|22.13|18.77|22.06|18.7|22.14|18.78|21.93|18.57|0
1645746300000|2022-02-24 23:45:00|22.11|18.75|22.29|18.93|22.29|18.93|21.93|18.57|0
1645746600000|2022-02-24 23:50:00|22.27|18.91|22.41|19.05|22.52|19.16|22.19|18.83|0
1645746900000|2022-02-24 23:55:00|22.43|19.07|22.32|18.96|22.46|19.1|22.22|18.86|0
1645747200000|2022-02-25 00:00:00|22.3|18.94|22.98|19.62|22.98|19.62|22.3|18.94|0
1645747500000|2022-02-25 00:05:00|23|19.64|23.17|19.81|23.25|19.89|22.71|19.35|0
1645747800000|2022-02-25 00:10:00|23.15|19.79|23.03|19.67|23.15|19.79|22.67|19.31|0
1645748100000|2022-02-25 00:15:00|22.98|19.62|23.21|19.85|23.27|19.91|22.91|19.55|0
1645748400000|2022-02-25 00:20:00|23.24|19.88|24|20.64|24.02|20.66|23.24|19.88|0
1645748700000|2022-02-25 00:25:00|24.02|20.66|23.88|20.52|24.25|20.89|23.88|20.52|0
1645749000000|2022-02-25 00:30:00|23.89|20.53|24|20.64|24.12|20.76|23.79|20.43|0
1645749300000|2022-02-25 00:35:00|23.97|20.61|23.85|20.49|24|20.64|23.75|20.39|0
1645749600000|2022-02-25 00:40:00|23.81|20.45|23.93|20.57|24.02|20.66|23.8|20.44|0
1645749900000|2022-02-25 00:45:00|23.92|20.56|23.85|20.49|23.97|20.61|23.8|20.44|0
1645750200000|2022-02-25 00:50:00|23.82|20.46|22.5|19.14|23.85|20.49|22.36|19|0
1645750500000|2022-02-25 00:55:00|22.48|19.12|22.67|19.31|22.92|19.56|22.42|19.06|0
1645750800000|2022-02-25 01:00:00|22.81|19.45|22.48|19.12|22.81|19.45|22.34|18.98|0
1645751100000|2022-02-25 01:05:00|22.43|19.07|23.15|19.79|23.21|19.85|22.43|19.07|0
1645751400000|2022-02-25 01:10:00|23.2|19.84|23.07|19.71|23.21|19.85|22.78|19.42|0
1645751700000|2022-02-25 01:15:00|23.02|19.66|23.24|19.88|23.25|19.89|22.93|19.57|0
1645752000000|2022-02-25 01:20:00|23.26|19.9|23.09|19.73|23.55|20.19|23.07|19.71|0
1645752300000|2022-02-25 01:25:00|23.07|19.71|22.92|19.56|23.2|19.84|22.73|19.37|0
1645752600000|2022-02-25 01:30:00|22.95|19.59|23.19|19.83|23.31|19.95|22.92|19.56|0
1645752900000|2022-02-25 01:35:00|23.26|19.9|22.73|19.37|23.26|19.9|22.73|19.37|0
1645753200000|2022-02-25 01:40:00|22.66|19.3|22.21|18.85|22.86|19.5|22.21|18.85|0
1645753500000|2022-02-25 01:45:00|21.95|18.59|21.79|18.43|22.21|18.85|21.6|18.24|0
1645753800000|2022-02-25 01:50:00|21.78|18.42|21.95|18.59|22.02|18.66|21.7|18.34|0
1645754100000|2022-02-25 01:55:00|22|18.64|22.42|19.06|22.45|19.09|21.8|18.44|0
1645754400000|2022-02-25 02:00:00|22.38|19.02|22.28|18.92|22.46|19.1|22.21|18.85|0
1645754700000|2022-02-25 02:05:00|22.25|18.89|22.2|18.84|22.58|19.22|22.18|18.82|0
1645755000000|2022-02-25 02:10:00|22.19|18.83|22.28|18.92|22.37|19.01|21.93|18.57|0
1645755300000|2022-02-25 02:15:00|22.27|18.91|22.46|19.1|22.53|19.17|22.13|18.77|0
1645755600000|2022-02-25 02:20:00|22.48|19.12|21.95|18.59|22.51|19.15|21.81|18.45|0
1645755900000|2022-02-25 02:25:00|21.93|18.57|21.93|18.57|21.93|18.57|21.43|18.07|0
1645756200000|2022-02-25 02:30:00|21.95|18.59|21.99|18.63|21.99|18.63|21.74|18.38|0
1645756500000|2022-02-25 02:35:00|22.04|18.68|21.63|18.27|22.05|18.69|21.54|18.18|0
1645756800000|2022-02-25 02:40:00|21.6|18.24|21.49|18.13|21.72|18.36|21.42|18.06|0
1645757100000|2022-02-25 02:45:00|21.51|18.15|21.85|18.49|21.9|18.54|21.47|18.11|0
1645757400000|2022-02-25 02:50:00|21.88|18.52|21.8|18.44|21.92|18.56|21.74|18.38|0
1645757700000|2022-02-25 02:55:00|21.81|18.45|21.92|18.56|21.93|18.57|21.74|18.38|0
1645758000000|2022-02-25 03:00:00|21.85|18.49|22.01|18.65|22.23|18.87|21.81|18.45|0
1645758300000|2022-02-25 03:05:00|21.99|18.63|21.83|18.47|22.1|18.74|21.78|18.42|0
1645758600000|2022-02-25 03:10:00|21.82|18.46|21.65|18.29|21.83|18.47|21.58|18.22|0
1645758900000|2022-02-25 03:15:00|21.66|18.3|21.71|18.35|21.85|18.49|21.66|18.3|0
1645759200000|2022-02-25 03:20:00|21.75|18.39|21.89|18.53|21.91|18.55|21.43|18.07|0
1645759500000|2022-02-25 03:25:00|21.87|18.51|21.85|18.49|22.17|18.81|21.76|18.4|0
1645759800000|2022-02-25 03:30:00|21.8|18.44|21.56|18.2|21.83|18.47|21.42|18.06|0
1645760100000|2022-02-25 03:35:00|21.55|18.19|21.62|18.26|21.82|18.46|21.39|18.03|0
1645760400000|2022-02-25 03:40:00|21.64|18.28|21.53|18.17|21.76|18.4|21.39|18.03|0
1645760700000|2022-02-25 03:45:00|21.51|18.15|21.8|18.44|21.87|18.51|21.51|18.15|0
1645761000000|2022-02-25 03:50:00|21.81|18.45|22.4|19.04|22.4|19.04|21.73|18.37|0
1645761300000|2022-02-25 03:55:00|22.34|18.98|22.78|19.42|23.01|19.65|22.26|18.9|0
1645761600000|2022-02-25 04:00:00|22.76|19.4|22.85|19.49|22.87|19.51|22.56|19.2|0
1645761900000|2022-02-25 04:05:00|22.86|19.5|23.18|19.82|23.35|19.99|22.77|19.41|0
1645762200000|2022-02-25 04:10:00|23.17|19.81|22.5|19.14|23.7|20.34|20.26|16.9|0
1645762500000|2022-02-25 04:15:00|22.53|19.17|22.04|18.68|22.53|19.17|22.01|18.65|0
1645762800000|2022-02-25 04:20:00|22.01|18.65|21.94|18.58|22.2|18.84|21.94|18.58|0
1645763100000|2022-02-25 04:25:00|21.97|18.61|22.33|18.97|22.48|19.12|21.94|18.58|0
1645763400000|2022-02-25 04:30:00|22.31|18.95|21.94|18.58|22.36|19|21.91|18.55|0
1645763700000|2022-02-25 04:35:00|21.96|18.6|21.77|18.41|21.99|18.63|21.71|18.35|0
1645764000000|2022-02-25 04:40:00|21.74|18.38|21.57|18.21|21.76|18.4|21.44|18.08|0
1645764300000|2022-02-25 04:45:00|21.58|18.22|21.67|18.31|21.71|18.35|21.53|18.17|0
1645764600000|2022-02-25 04:50:00|21.69|18.33|21.64|18.28|21.69|18.33|21.49|18.13|0
1645764900000|2022-02-25 04:55:00|21.78|18.42|21.73|18.37|21.82|18.46|21.64|18.28|0
1645765200000|2022-02-25 05:00:00|21.71|18.35|21.64|18.28|21.8|18.44|21.55|18.19|0
1645765500000|2022-02-25 05:05:00|21.59|18.23|21.44|18.08|21.68|18.32|21.32|17.96|0
1645765800000|2022-02-25 05:10:00|21.48|18.12|21.33|17.97|21.55|18.19|21.3|17.94|0
1645766100000|2022-02-25 05:15:00|21.3|17.94|21.33|17.97|21.46|18.1|21.26|17.9|0
1645766400000|2022-02-25 05:20:00|21.31|17.95|21.25|17.89|21.34|17.98|20.98|17.62|0
1645766700000|2022-02-25 05:25:00|21.23|17.87|21.07|17.71|21.4|18.04|20.96|17.6|0
1645767000000|2022-02-25 05:30:00|21.12|17.76|21.31|17.95|21.36|18|21.04|17.68|0
1645767300000|2022-02-25 05:35:00|21.3|17.94|21.52|18.16|21.68|18.32|21.28|17.92|0
1645767600000|2022-02-25 05:40:00|21.5|18.14|21.33|17.97|21.61|18.25|21.2|17.84|0
1645767900000|2022-02-25 05:45:00|21.34|17.98|21.58|18.22|21.63|18.27|21.33|17.97|0
1645768200000|2022-02-25 05:50:00|21.61|18.25|21.21|17.85|21.61|18.25|21.19|17.83|0
1645768500000|2022-02-25 05:55:00|21.14|17.78|21.15|17.79|21.33|17.97|21.06|17.7|0
1645768800000|2022-02-25 06:00:00|21.16|17.8|21.52|18.16|21.54|18.18|20.9|17.54|0
1645769100000|2022-02-25 06:05:00|21.43|18.07|21.4|18.04|21.45|18.09|21.16|17.8|0
1645769400000|2022-02-25 06:10:00|21.43|18.07|21.53|18.17|21.56|18.2|21.4|18.04|0
1645769700000|2022-02-25 06:15:00|21.48|18.12|21.66|18.3|21.72|18.36|21.42|18.06|0
1645770000000|2022-02-25 06:20:00|21.65|18.29|21.61|18.25|21.65|18.29|21.47|18.11|0
1645770300000|2022-02-25 06:25:00|21.58|18.22|21.5|18.14|21.63|18.27|21.42|18.06|0
1645770600000|2022-02-25 06:30:00|21.51|18.15|21.38|18.02|21.54|18.18|21.15|17.79|0
1645770900000|2022-02-25 06:35:00|21.37|18.01|21.42|18.06|21.48|18.12|21.15|17.79|0
1645771200000|2022-02-25 06:40:00|21.44|18.08|21.91|18.55|22.1|18.74|16.31|13.34|0
1645771500000|2022-02-25 06:45:00|21.88|18.52|21.83|18.47|21.93|18.57|21.69|18.33|0
1645771800000|2022-02-25 06:50:00|21.79|18.43|21.82|18.46|21.88|18.52|21.71|18.35|0
1645772100000|2022-02-25 06:55:00|21.84|18.48|21.84|18.48|21.96|18.6|21.66|18.3|0
1645772400000|2022-02-25 07:00:00|21.82|18.46|21.74|18.38|22.35|18.99|21.58|18.22|0
1645772700000|2022-02-25 07:05:00|21.69|18.33|21.42|18.06|21.71|18.35|21.32|17.96|0
1645773000000|2022-02-25 07:10:00|21.4|18.04|21.47|18.11|21.68|18.32|21.25|17.89|0
1645773300000|2022-02-25 07:15:00|21.48|18.12|22.34|18.98|22.34|18.98|20.42|17.06|0
1645773600000|2022-02-25 07:20:00|22.36|19|22.84|19.48|23.09|19.73|22.16|18.8|0
1645773900000|2022-02-25 07:25:00|22.77|19.41|23.03|19.67|23.03|19.67|22.63|19.27|0
1645774200000|2022-02-25 07:30:00|22.97|19.61|23.21|19.85|23.21|19.85|22.77|19.41|0
1645774500000|2022-02-25 07:35:00|23.17|19.81|23.09|19.73|23.44|20.08|23.08|19.72|0
1645774800000|2022-02-25 07:40:00|23.12|19.76|22.83|19.47|23.12|19.76|22.76|19.4|0
1645775100000|2022-02-25 07:45:00|22.84|19.48|22.74|19.38|22.86|19.5|22.53|19.17|0
1645775400000|2022-02-25 07:50:00|22.67|19.31|22.05|18.69|22.8|19.44|22.05|18.69|0
1645775700000|2022-02-25 07:55:00|22|18.64|22.54|19.18|22.6|19.24|21.71|18.35|0
1645776000000|2022-02-25 08:00:00|22.42|19.06|22.2|18.84|22.46|19.1|21.9|18.54|0
1645776300000|2022-02-25 08:05:00|22.01|19.13|21.51|18.63|22.01|19.13|21.17|18.29|0
1645776600000|2022-02-25 08:10:00|21.53|18.65|21|18.12|21.58|18.7|20.43|17.55|0
1645776900000|2022-02-25 08:15:00|20.97|18.09|20.88|18|21.08|18.2|20.32|17.44|0
1645777200000|2022-02-25 08:20:00|20.98|18.1|20.75|17.87|20.99|18.11|20.47|17.59|0
1645777500000|2022-02-25 08:25:00|20.73|17.85|20.48|17.6|20.99|18.11|20.36|17.48|0
1645777800000|2022-02-25 08:30:00|20.51|17.63|21.06|18.18|21.26|18.38|20.49|17.61|0
1645778100000|2022-02-25 08:35:00|21.08|18.2|20.34|17.46|21.17|18.29|19.97|17.09|0
1645778400000|2022-02-25 08:40:00|20.44|17.56|21.47|18.59|22.07|19.19|20.25|17.37|0
1645778700000|2022-02-25 08:45:00|21.41|18.53|21.54|18.66|21.61|18.73|21.22|18.34|0
1645779000000|2022-02-25 08:50:00|21.51|18.63|21.68|18.8|22.11|19.23|21.39|18.51|0
1645779300000|2022-02-25 08:55:00|21.67|18.79|21.5|18.62|21.81|18.93|21.23|18.35|0
1645779600000|2022-02-25 09:00:00|21.58|18.7|21.51|18.63|21.95|19.07|21.34|18.46|0
1645779900000|2022-02-25 09:05:00|21.52|18.64|21.24|18.36|21.71|18.83|21.16|18.28|0
1645780200000|2022-02-25 09:10:00|21.25|18.37|21.31|18.43|21.36|18.48|21.04|18.16|0
1645780500000|2022-02-25 09:15:00|21.28|18.4|21.58|18.7|21.83|18.95|21.25|18.37|0
1645780800000|2022-02-25 09:20:00|21.61|18.73|21.23|18.35|21.72|18.84|21.19|18.31|0
1645781100000|2022-02-25 09:25:00|21.24|18.36|21.29|18.41|21.34|18.46|20.99|18.11|0
1645781400000|2022-02-25 09:30:00|21.27|18.39|21.54|18.66|22.13|19.25|21.07|18.19|0
1645781700000|2022-02-25 09:35:00|21.49|18.61|21.92|19.04|22|19.12|21.49|18.61|0
1645782000000|2022-02-25 09:40:00|21.88|19|21.97|19.09|21.99|19.11|21.51|18.63|0
1645782300000|2022-02-25 09:45:00|21.95|19.07|22.2|19.32|22.45|19.57|21.9|19.02|0
1645782600000|2022-02-25 09:50:00|22.24|19.36|22.57|19.69|22.75|19.87|22.14|19.26|0
1645782900000|2022-02-25 09:55:00|22.59|19.71|23.04|20.16|23.54|20.66|22.59|19.71|0
1645783200000|2022-02-25 10:00:00|23|20.12|23.05|20.17|23.13|20.25|22.76|19.88|0
1645783500000|2022-02-25 10:05:00|23.01|20.13|23.28|20.4|23.59|20.71|23.01|20.13|0
1645783800000|2022-02-25 10:10:00|23.32|20.44|23.42|20.54|23.47|20.59|22.92|20.04|0
1645784100000|2022-02-25 10:15:00|23.35|20.47|23.53|20.65|23.67|20.79|23.31|20.43|0
1645784400000|2022-02-25 10:20:00|23.87|20.99|21.69|18.81|24.34|21.46|21.62|18.74|0
1645784700000|2022-02-25 10:25:00|21.71|18.83|21.46|18.58|21.83|18.95|21.34|18.46|0
1645785000000|2022-02-25 10:30:00|21.5|18.62|21.46|18.58|21.82|18.94|21.46|18.58|0
1645785300000|2022-02-25 10:35:00|21.48|18.6|21.67|18.79|21.94|19.06|21.41|18.53|0
1645785600000|2022-02-25 10:40:00|21.69|18.81|21.41|18.53|21.7|18.82|21.16|18.28|0
1645785900000|2022-02-25 10:45:00|21.4|18.52|21.23|18.35|21.4|18.52|21.07|18.19|0
1645786200000|2022-02-25 10:50:00|21.25|18.37|21.4|18.52|21.45|18.57|21.14|18.26|0
1645786500000|2022-02-25 10:55:00|21.41|18.53|21.43|18.55|21.43|18.55|21.2|18.32|0
1645786800000|2022-02-25 11:00:00|21.4|18.52|20.41|17.53|21.43|18.55|20.41|17.53|0
1645787100000|2022-02-25 11:05:00|20.38|17.5|20.78|17.9|20.82|17.94|19.87|16.99|0
1645787400000|2022-02-25 11:10:00|20.76|17.88|21.02|18.14|21.07|18.19|20.7|17.82|0
1645787700000|2022-02-25 11:15:00|20.98|18.1|20.9|18.02|20.98|18.1|20.55|17.67|0
1645788000000|2022-02-25 11:20:00|20.93|18.05|21.27|18.39|21.3|18.42|20.71|17.83|0
1645788300000|2022-02-25 11:25:00|21.02|18.14|21.4|18.52|21.5|18.62|20.8|17.92|0
1645788600000|2022-02-25 11:30:00|21.29|18.41|21.56|18.68|21.7|18.82|20.87|17.99|0
1645788900000|2022-02-25 11:35:00|21.57|18.69|22.58|19.7|22.8|19.92|21.44|18.56|0
1645789200000|2022-02-25 11:40:00|22.53|19.65|21.55|18.67|22.63|19.75|21.27|18.39|0
1645789500000|2022-02-25 11:45:00|21.6|18.72|21.32|18.44|22.65|19.77|20.74|17.86|0
1645789800000|2022-02-25 11:50:00|21.41|18.53|21.63|18.75|21.73|18.85|20.75|17.87|0
1645790100000|2022-02-25 11:55:00|21.58|18.7|22.31|19.43|22.57|19.69|21.58|18.7|0
1645790400000|2022-02-25 12:00:00|22.27|19.39|22.7|19.82|22.76|19.88|21.98|19.1|0
1645790700000|2022-02-25 12:05:00|22.64|19.76|23.27|20.39|23.33|20.45|22.47|19.59|0
1645791000000|2022-02-25 12:10:00|23.26|20.38|23.06|20.18|23.38|20.5|22.92|20.04|0
1645791300000|2022-02-25 12:15:00|23.09|20.21|23.37|20.49|23.92|21.04|22.99|20.11|0
1645791600000|2022-02-25 12:20:00|23.4|20.52|22.92|20.04|23.68|20.8|22.83|19.95|0
1645791900000|2022-02-25 12:25:00|22.94|20.06|22.98|20.1|23.59|20.71|22.91|20.03|0
1645792200000|2022-02-25 12:30:00|22.95|20.07|22.87|19.99|23.22|20.34|22.7|19.82|0
1645792500000|2022-02-25 12:35:00|22.71|19.83|22.76|19.88|22.8|19.92|22.46|19.58|0
1645792800000|2022-02-25 12:40:00|22.77|19.89|22.78|19.9|22.9|20.02|22.52|19.64|0
1645793100000|2022-02-25 12:45:00|22.84|19.96|22.6|19.72|22.84|19.96|22.42|19.54|0
1645793400000|2022-02-25 12:50:00|22.62|19.74|24.24|21.36|25.51|22.63|22.58|19.7|0
1645793700000|2022-02-25 12:55:00|24.33|21.45|24.74|21.86|25.21|22.33|24.32|21.44|0
1645794000000|2022-02-25 13:00:00|24.68|21.8|23.71|20.83|24.86|21.98|23.1|20.22|0
1645794300000|2022-02-25 13:05:00|23.75|20.87|24.15|21.27|24.45|21.57|23.6|20.72|0
1645794600000|2022-02-25 13:10:00|24.16|21.28|24.49|21.61|24.51|21.63|23.93|21.05|0
1645794900000|2022-02-25 13:15:00|24.48|21.6|24.96|22.08|24.96|22.08|24.12|21.24|0
1645795200000|2022-02-25 13:20:00|24.99|22.11|25.7|22.82|25.75|22.87|24.94|22.06|0
1645795500000|2022-02-25 13:25:00|25.73|22.85|25.39|22.51|25.81|22.93|25.07|22.19|0
1645795800000|2022-02-25 13:30:00|25.37|22.49|26.32|23.44|26.44|23.56|24.96|22.08|0
1645796100000|2022-02-25 13:35:00|26.37|23.49|26.7|23.82|26.89|24.01|26.18|23.3|0
1645796400000|2022-02-25 13:40:00|26.61|23.73|25.86|22.98|26.78|23.9|25.63|22.75|0
1645796700000|2022-02-25 13:45:00|25.94|23.06|25.54|22.66|26.08|23.2|25.48|22.6|0
1645797000000|2022-02-25 13:50:00|25.51|22.63|25.14|22.26|25.59|22.71|25.14|22.26|0
1645797300000|2022-02-25 13:55:00|25.15|22.27|25.51|22.63|25.83|22.95|25.11|22.23|0
1645797600000|2022-02-25 14:00:00|25.43|22.55|25.43|22.55|25.68|22.8|25.06|22.18|0
1645797900000|2022-02-25 14:05:00|25.41|22.53|25.11|22.23|25.57|22.69|25.06|22.18|0
1645798200000|2022-02-25 14:10:00|25.06|22.18|24.62|21.74|25.22|22.34|24.54|21.66|0
1645798500000|2022-02-25 14:15:00|24.59|21.71|24.59|21.71|24.76|21.88|24.06|21.18|0
1645798800000|2022-02-25 14:20:00|24.62|21.74|25.08|22.2|25.21|22.33|24.44|21.56|0
1645799100000|2022-02-25 14:25:00|25.11|22.23|24.9|22.02|25.11|22.23|24.59|21.71|0
1645799400000|2022-02-25 14:30:00|24.82|21.94|26.28|23.4|26.41|23.53|23.91|21.03|0
1645799700000|2022-02-25 14:35:00|26.25|23.37|25.98|23.1|26.58|23.7|25.56|22.68|0
1645800000000|2022-02-25 14:40:00|25.82|22.94|24.41|21.53|26.51|23.63|24.39|21.51|0
1645800300000|2022-02-25 14:45:00|24.46|21.58|25.95|23.07|26.11|23.23|24.46|21.58|0
1645800600000|2022-02-25 14:50:00|25.82|22.94|24.87|21.99|26.22|23.34|24.87|21.99|0
1645800900000|2022-02-25 14:55:00|25|22.12|23.73|20.85|25.29|22.41|23.65|20.77|0
1645801200000|2022-02-25 15:00:00|23.79|20.91|23.72|20.84|24.31|21.43|23.19|20.31|0
1645801500000|2022-02-25 15:05:00|23.65|20.77|25.52|22.64|25.76|22.88|23.65|20.77|0
1645801800000|2022-02-25 15:10:00|25.5|22.62|25.13|22.25|26.03|23.15|24.73|21.85|0
1645802100000|2022-02-25 15:15:00|25.15|22.27|26.03|23.15|26.11|23.23|24.43|21.55|0
1645802400000|2022-02-25 15:20:00|26|23.12|26.65|23.77|27.07|24.19|25.55|22.67|0
1645802700000|2022-02-25 15:25:00|26.63|23.75|27.37|24.49|27.74|24.86|26.41|23.53|0
1645803000000|2022-02-25 15:30:00|27.46|24.58|27.07|24.19|27.68|24.8|26.82|23.94|0
1645803300000|2022-02-25 15:35:00|26.95|24.07|26.54|23.66|27.15|24.27|25.95|23.07|0
1645803600000|2022-02-25 15:40:00|26.62|23.74|28.17|25.29|28.17|25.29|26.62|23.74|0
1645803900000|2022-02-25 15:45:00|28.22|25.34|29.18|26.3|29.24|26.36|27.98|25.1|0
1645804200000|2022-02-25 15:50:00|29.15|26.27|30.18|27.3|31.81|28.93|28.74|25.86|0
1645804500000|2022-02-25 15:55:00|30.21|27.33|29.88|27|30.82|27.94|29.44|26.56|0
1645804800000|2022-02-25 16:00:00|30|27.12|30.9|28.02|30.96|28.08|29.07|26.19|0
1645805100000|2022-02-25 16:05:00|30.88|28|30.79|27.91|30.94|28.06|29.88|27|0
1645805400000|2022-02-25 16:10:00|30.85|27.97|31.85|28.97|32.29|29.41|30.58|27.7|0
1645805700000|2022-02-25 16:15:00|31.72|28.84|32.55|29.67|32.55|29.67|31.47|28.59|0
1645806000000|2022-02-25 16:20:00|32.64|29.76|30.81|27.93|32.68|29.8|30.21|27.33|0
1645806300000|2022-02-25 16:25:00|30.78|27.9|31.13|28.25|31.13|28.25|30.03|27.15|0
1645806600000|2022-02-25 16:30:00|30.52|27.64|30.21|27.33|30.91|28.03|29.44|26.56|0
1645806900000|2022-02-25 16:35:00|30.26|27.38|29.78|26.9|30.4|27.52|29.23|26.35|0
1645807200000|2022-02-25 16:40:00|29.71|26.83|29.68|26.8|30.13|27.25|29.35|26.47|0
1645807500000|2022-02-25 16:45:00|29.74|26.86|30.47|27.59|30.5|27.62|29.74|26.86|0
1645807800000|2022-02-25 16:50:00|30.53|27.65|30.98|28.1|31.09|28.21|30.13|27.25|0
1645808100000|2022-02-25 16:55:00|30.94|28.06|31.87|28.99|31.98|29.1|30.94|28.06|0
1645808400000|2022-02-25 17:00:00|31.89|29.01|31.44|28.56|32.21|29.33|31.44|28.56|0
1645808700000|2022-02-25 17:05:00|31.53|28.65|30.82|27.94|31.53|28.65|30.81|27.93|0
1645809000000|2022-02-25 17:10:00|30.87|27.99|30.47|27.59|31.34|28.46|30.47|27.59|0
1645809300000|2022-02-25 17:15:00|30.5|27.62|31.18|28.3|31.25|28.37|30.37|27.49|0
1645809600000|2022-02-25 17:20:00|31.17|28.29|31.92|29.04|31.92|29.04|30.68|27.8|0
1645809900000|2022-02-25 17:25:00|31.89|29.01|32.77|29.89|32.84|29.96|31.71|28.83|0
1645810200000|2022-02-25 17:30:00|32.81|29.93|33.33|30.45|33.46|30.58|32.81|29.93|0
1645810500000|2022-02-25 17:35:00|33.4|30.52|33.1|30.22|33.49|30.61|32.87|29.99|0
1645810800000|2022-02-25 17:40:00|33.13|30.25|33.43|30.55|33.49|30.61|33.06|30.18|0
1645811100000|2022-02-25 17:45:00|33.46|30.58|32.83|29.95|33.49|30.61|32.8|29.92|0
1645811400000|2022-02-25 17:50:00|32.82|29.94|31.79|28.91|32.82|29.94|31.77|28.89|0
1645811700000|2022-02-25 17:55:00|31.77|28.89|31.77|28.89|32.06|29.18|31.17|28.29|0
1645812000000|2022-02-25 18:00:00|31.71|28.83|32.07|29.19|32.46|29.58|31.48|28.6|0
1645812300000|2022-02-25 18:05:00|32.02|29.14|31.33|28.45|32.02|29.14|31.23|28.35|0
1645812600000|2022-02-25 18:10:00|31.36|28.48|31.36|28.48|31.45|28.57|30.55|27.67|0
1645812900000|2022-02-25 18:15:00|31.4|28.52|32.18|29.3|32.25|29.37|31.01|28.13|0
1645813200000|2022-02-25 18:20:00|32.25|29.37|32.12|29.24|32.25|29.37|31.64|28.76|0
1645813500000|2022-02-25 18:25:00|32.1|29.22|32.63|29.75|32.99|30.11|32.1|29.22|0
1645813800000|2022-02-25 18:30:00|32.7|29.82|33.09|30.21|33.35|30.47|32.66|29.78|0
1645814100000|2022-02-25 18:35:00|33.1|30.22|32.89|30.01|33.12|30.24|32.18|29.3|0
1645814400000|2022-02-25 18:40:00|32.91|30.03|33.98|31.1|34.05|31.17|32.91|30.03|0
1645814700000|2022-02-25 18:45:00|33.95|31.07|33.98|31.1|34.15|31.27|33.48|30.6|0
1645815000000|2022-02-25 18:50:00|33.95|31.07|33.58|30.7|34.12|31.24|33.58|30.7|0
1645815300000|2022-02-25 18:55:00|33.41|30.53|32.69|29.81|33.41|30.53|32.21|29.33|0
1645815600000|2022-02-25 19:00:00|32.79|29.91|33.38|30.5|33.71|30.83|31.92|29.04|0
1645815900000|2022-02-25 19:05:00|33.21|30.33|32.32|29.44|33.31|30.43|32.27|29.39|0
1645816200000|2022-02-25 19:10:00|32.38|29.5|32.2|29.32|32.62|29.74|31.63|28.75|0
1645816500000|2022-02-25 19:15:00|32.28|29.4|32.4|29.52|32.62|29.74|32.27|29.39|0
1645816800000|2022-02-25 19:20:00|32.33|29.45|33.66|30.78|33.66|30.78|32.2|29.32|0
1645817100000|2022-02-25 19:25:00|33.61|30.73|33.31|30.43|33.71|30.83|33.14|30.26|0
1645817400000|2022-02-25 19:30:00|33.51|30.63|32.1|29.22|33.94|31.06|31.88|29|0
1645817700000|2022-02-25 19:35:00|32.17|29.29|32.3|29.42|32.85|29.97|32.14|29.26|0
1645818000000|2022-02-25 19:40:00|32.33|29.45|32.55|29.67|32.78|29.9|31.72|28.84|0
1645818300000|2022-02-25 19:45:00|32.49|29.61|31.97|29.09|32.72|29.84|31.97|29.09|0
1645818600000|2022-02-25 19:50:00|31.88|29|31.43|28.55|32.07|29.19|30.72|27.84|0
1645818900000|2022-02-25 19:55:00|31.53|28.65|32|29.12|32.68|29.8|31.37|28.49|0
1645819200000|2022-02-25 20:00:00|31.92|29.04|31.18|28.3|31.94|29.06|30.87|27.99|0
1645819500000|2022-02-25 20:05:00|31.32|28.44|31.68|28.8|31.84|28.96|31.07|28.19|0
1645819800000|2022-02-25 20:10:00|31.65|28.77|32.55|29.67|32.55|29.67|31.02|28.14|0
1645820100000|2022-02-25 20:15:00|32.52|29.64|33.3|30.42|33.47|30.59|32.42|29.54|0
1645820400000|2022-02-25 20:20:00|33.37|30.49|34.13|31.25|34.5|31.62|33.07|30.19|0
1645820700000|2022-02-25 20:25:00|34.1|31.22|34|31.12|34.4|31.52|33.63|30.75|0
1645821000000|2022-02-25 20:30:00|34.17|31.29|33.87|30.99|34.84|31.96|33.87|30.99|0
1645821300000|2022-02-25 20:35:00|33.78|30.9|34.15|31.27|34.2|31.32|33.17|30.29|0
1645821600000|2022-02-25 20:40:00|34.13|31.25|34.47|31.59|35.04|32.16|33.63|30.75|0
1645821900000|2022-02-25 20:45:00|34.27|31.39|34.33|31.45|35.11|32.23|34.1|31.22|0
1645822200000|2022-02-25 20:50:00|34.21|31.33|35.04|32.16|35.59|32.71|34.21|31.33|0
1645822500000|2022-02-25 20:55:00|34.91|32.03|33.71|30.83|35.52|32.64|33.1|30.22|0
1645822800000|2022-02-25 21:00:00|33.88|31|33.55|30.67|34.15|31.27|33.55|30.67|0
1645823100000|2022-02-25 21:05:00|33.58|30.7|33.85|30.97|33.98|31.1|33.48|30.6|0
1645823400000|2022-02-25 21:10:00|33.81|30.93|33.61|30.73|34.08|31.2|33.61|30.73|0
1646035500000|2022-02-28 08:05:00|30.8|27.44|30.08|27.2|30.8|27.77|30.08|27.2|0
1646035800000|2022-02-28 08:10:00|29.99|27.11|29.27|26.39|30.6|27.72|28.99|26.11|0
1646036100000|2022-02-28 08:15:00|29.33|26.45|29.36|26.48|30.02|27.14|29.33|26.45|0
1646036400000|2022-02-28 08:20:00|29.38|26.5|28.92|26.04|29.79|26.91|28.86|25.98|0
1646036700000|2022-02-28 08:25:00|28.95|26.07|29.4|26.52|29.43|26.55|28.89|26.01|0
1646037000000|2022-02-28 08:30:00|29.38|26.5|28.72|25.84|29.44|26.56|28.66|25.78|0
1646037300000|2022-02-28 08:35:00|28.65|25.77|28.65|25.77|28.95|26.07|28.12|25.24|0
1646037600000|2022-02-28 08:40:00|28.69|25.81|28.29|25.41|28.96|26.08|27.97|25.09|0
1646037900000|2022-02-28 08:45:00|28.21|25.33|28.39|25.51|28.59|25.71|27.94|25.06|0
1646038200000|2022-02-28 08:50:00|28.38|25.5|28.69|25.81|28.74|25.86|28.28|25.4|0
1646038500000|2022-02-28 08:55:00|28.67|25.79|28.8|25.92|28.94|26.06|28.52|25.64|0
1646038800000|2022-02-28 09:00:00|28.86|25.98|29.75|26.87|29.9|27.02|28.69|25.81|0
1646039100000|2022-02-28 09:05:00|29.74|26.86|31.17|28.29|31.25|28.37|29.22|26.34|0
1646039400000|2022-02-28 09:10:00|31.18|28.3|30.74|27.86|31.43|28.55|30.62|27.74|0
1646039700000|2022-02-28 09:15:00|30.77|27.89|30.66|27.78|30.77|27.89|30.25|27.37|0
1646040000000|2022-02-28 09:20:00|30.61|27.73|29.71|26.83|30.85|27.97|29.59|26.71|0
1646040300000|2022-02-28 09:25:00|29.69|26.81|29.38|26.5|29.87|26.99|29.12|26.24|0
1646040600000|2022-02-28 09:30:00|29.37|26.49|29.35|26.47|29.46|26.58|28.89|26.01|0
1646040900000|2022-02-28 09:35:00|29.41|26.53|29.48|26.6|29.54|26.66|28.92|26.04|0
1646041200000|2022-02-28 09:40:00|29.47|26.59|30.17|27.29|30.22|27.34|29.3|26.42|0
1646041500000|2022-02-28 09:45:00|30.16|27.28|30.26|27.38|30.52|27.64|30.07|27.19|0
1646041800000|2022-02-28 09:50:00|30.23|27.35|30.4|27.52|30.86|27.98|29.95|27.07|0
1646042100000|2022-02-28 09:55:00|30.44|27.56|30.26|27.38|30.75|27.87|29.96|27.08|0
1646042400000|2022-02-28 10:00:00|30.19|27.31|30.39|27.51|30.8|27.92|30.14|27.26|0
1646042700000|2022-02-28 10:05:00|30.25|27.37|30.75|27.87|31.4|28.52|29.89|27.01|0
1646043000000|2022-02-28 10:10:00|30.72|27.84|30.72|27.84|30.8|27.92|30.36|27.48|0
1646043300000|2022-02-28 10:15:00|30.69|27.81|30.66|27.78|30.94|28.06|30.59|27.71|0
1646043600000|2022-02-28 10:20:00|30.79|27.91|31.09|28.21|31.15|28.27|30.52|27.64|0
1646043900000|2022-02-28 10:25:00|31.12|28.24|30.33|27.45|31.12|28.24|30.26|27.38|0
1646044200000|2022-02-28 10:30:00|30.32|27.44|30.73|27.85|30.76|27.88|29.79|26.91|0
1646044500000|2022-02-28 10:35:00|30.7|27.82|31.92|29.04|31.92|29.04|30.35|27.47|0
1646044800000|2022-02-28 10:40:00|31.9|29.02|32.29|29.41|32.36|29.48|31.66|28.78|0
1646045100000|2022-02-28 10:45:00|32.33|29.45|32.8|29.92|33.32|30.44|32.26|29.38|0
1646045400000|2022-02-28 10:50:00|32.78|29.9|32.91|30.03|32.91|30.03|32.61|29.73|0
1646045700000|2022-02-28 10:55:00|32.89|30.01|33.05|30.17|33.18|30.3|32.42|29.54|0
1646046000000|2022-02-28 11:00:00|33.1|30.22|33.27|30.39|34.32|31.44|32.96|30.08|0
1646046300000|2022-02-28 11:05:00|33.33|30.45|33.24|30.36|33.49|30.61|33.02|30.14|0
1646046600000|2022-02-28 11:10:00|32.95|30.07|32.97|30.09|33.73|30.85|32.94|30.06|0
1646046900000|2022-02-28 11:15:00|33|30.12|32.22|29.34|33|30.12|32.22|29.34|0
1646047200000|2022-02-28 11:20:00|32.25|29.37|32.67|29.79|32.7|29.82|32.2|29.32|0
1646047500000|2022-02-28 11:25:00|32.64|29.76|32.23|29.35|32.81|29.93|32.06|29.18|0
1646047800000|2022-02-28 11:30:00|32.2|29.32|32.34|29.46|32.42|29.54|32.08|29.2|0
1646048100000|2022-02-28 11:35:00|32.29|29.41|32.65|29.77|32.92|30.04|32.04|29.16|0
1646048400000|2022-02-28 11:40:00|32.63|29.75|32.26|29.38|32.73|29.85|32.12|29.24|0
1646048700000|2022-02-28 11:45:00|32.23|29.35|32.07|29.19|32.44|29.56|31.9|29.02|0
1646049000000|2022-02-28 11:50:00|32.1|29.22|32.09|29.21|32.4|29.52|31.78|28.9|0
1646049300000|2022-02-28 11:55:00|32.1|29.22|32.5|29.62|33.01|30.13|32.03|29.15|0
1646049600000|2022-02-28 12:00:00|32.47|29.59|32.61|29.73|33.12|30.24|32.44|29.56|0
1646049900000|2022-02-28 12:05:00|32.6|29.72|33.01|30.13|33.13|30.25|32.6|29.72|0
1646050200000|2022-02-28 12:10:00|33.02|30.14|33.74|30.86|33.85|30.97|32.75|29.87|0
1646050500000|2022-02-28 12:15:00|33.69|30.81|34.11|31.23|34.12|31.24|33.29|30.41|0
1646050800000|2022-02-28 12:20:00|34.14|31.26|35.43|32.55|35.59|32.71|34.06|31.18|0
1646051100000|2022-02-28 12:25:00|35.41|32.53|32.7|29.82|36.47|33.59|32.06|29.18|0
1646051400000|2022-02-28 12:30:00|32.63|29.75|33.33|30.45|33.77|30.89|32.57|29.69|0
1646051700000|2022-02-28 12:35:00|33.29|30.41|33.19|30.31|33.48|30.6|32.89|30.01|0
1646052000000|2022-02-28 12:40:00|33.17|30.29|33.46|30.58|34.3|31.42|33.01|30.13|0
1646052300000|2022-02-28 12:45:00|33.49|30.61|33.73|30.85|33.86|30.98|33.09|30.21|0
1646052600000|2022-02-28 12:50:00|33.7|30.82|34.16|31.28|34.16|31.28|33.57|30.69|0
1646052900000|2022-02-28 12:55:00|34.21|31.33|32.19|29.31|34.21|31.33|31.59|28.71|0
1646053200000|2022-02-28 13:00:00|32.11|29.23|32.27|29.39|32.76|29.88|31.02|28.14|0
1646053500000|2022-02-28 13:05:00|32.29|29.41|32.32|29.44|32.5|29.62|31.96|29.08|0
1646053800000|2022-02-28 13:10:00|32.49|29.61|31.94|29.06|32.68|29.8|31.94|29.06|0
1646054100000|2022-02-28 13:15:00|31.96|29.08|32.2|29.32|32.36|29.48|31.86|28.98|0
1646054400000|2022-02-28 13:20:00|32.17|29.29|32.22|29.34|32.35|29.47|31.88|29|0
1646054700000|2022-02-28 13:25:00|32.16|29.28|32.48|29.6|32.52|29.64|32|29.12|0
1646055000000|2022-02-28 13:30:00|32.53|29.65|31.49|28.61|32.96|30.08|31.29|28.41|0
1646055300000|2022-02-28 13:35:00|31.48|28.6|30.91|28.03|31.57|28.69|30.91|28.03|0
1646055600000|2022-02-28 13:40:00|30.87|27.99|30.63|27.75|31.2|28.32|30.36|27.48|0
1646055900000|2022-02-28 13:45:00|30.75|27.87|31.44|28.56|31.44|28.56|30.67|27.79|0
1646056200000|2022-02-28 13:50:00|31.41|28.53|31.75|28.87|32.5|29.62|31.38|28.5|0
1646056500000|2022-02-28 13:55:00|31.78|28.9|31.38|28.5|31.84|28.96|31.29|28.41|0
1646056800000|2022-02-28 14:00:00|31.32|28.44|32.12|29.24|32.24|29.36|31.02|28.14|0
1646057100000|2022-02-28 14:05:00|32.13|29.25|32.43|29.55|32.43|29.55|31.99|29.11|0
1646057400000|2022-02-28 14:10:00|32.49|29.61|32.49|29.61|32.68|29.8|32.02|29.14|0
1646057700000|2022-02-28 14:15:00|32.59|29.71|32.6|29.72|33.12|30.24|32.49|29.61|0
1646058000000|2022-02-28 14:20:00|32.62|29.74|32.18|29.3|32.77|29.89|32.18|29.3|0
1646058300000|2022-02-28 14:25:00|32.15|29.27|32.27|29.39|32.8|29.92|32.15|29.27|0
1646058600000|2022-02-28 14:30:00|32.21|29.33|32.96|30.08|33.7|30.82|32.02|29.14|0
1646058900000|2022-02-28 14:35:00|33.25|30.37|34.22|31.34|34.86|31.98|32.99|30.11|0
1646059200000|2022-02-28 14:40:00|34.09|31.21|32.89|30.01|34.09|31.21|31.79|28.91|0
1646059500000|2022-02-28 14:45:00|32.78|29.9|33.06|30.18|33.79|30.91|32.27|29.39|0
1646059800000|2022-02-28 14:50:00|33|30.12|33.55|30.67|34.26|31.38|32.71|29.83|0
1646060100000|2022-02-28 14:55:00|33.48|30.6|34.03|31.15|34.33|31.45|33.13|30.25|0
1646060400000|2022-02-28 15:00:00|34.16|31.28|32.46|29.58|34.49|31.61|32.4|29.52|0
1646060700000|2022-02-28 15:05:00|32.68|29.8|32.15|29.27|33.04|30.16|31.68|28.8|0
1646061000000|2022-02-28 15:10:00|32.08|29.2|31.49|28.61|32.46|29.58|31.25|28.37|0
1646061300000|2022-02-28 15:15:00|31.42|28.54|31|28.12|31.66|28.78|30.73|27.85|0
1646061600000|2022-02-28 15:20:00|31.06|28.18|32.1|29.22|33.12|30.24|31|28.12|0
1646061900000|2022-02-28 15:25:00|32.2|29.32|31.26|28.38|32.96|30.08|31.26|28.38|0
1646062200000|2022-02-28 15:30:00|31.2|28.32|32|29.12|32.89|30.01|31.2|28.32|0
1646062500000|2022-02-28 15:35:00|31.99|29.11|33.7|30.82|33.87|30.99|31.97|29.09|0
1646062800000|2022-02-28 15:40:00|33.77|30.89|34.81|31.93|34.94|32.06|31.25|28.37|0
1646063100000|2022-02-28 15:45:00|34.76|31.88|34.18|31.3|35.1|32.22|34.11|31.23|0
1646063400000|2022-02-28 15:50:00|34.16|31.28|34.32|31.44|34.98|32.1|33.88|31|0
1646063700000|2022-02-28 15:55:00|34.38|31.5|34.72|31.84|35.52|32.64|33.63|30.75|0
1646064000000|2022-02-28 16:00:00|34.82|31.94|35.12|32.24|35.46|32.58|34.48|31.6|0
1646064300000|2022-02-28 16:05:00|35.16|32.28|34.73|31.85|35.16|32.28|34.41|31.53|0
1646064600000|2022-02-28 16:10:00|34.75|31.87|34.48|31.6|35.26|32.38|34.12|31.24|0
1646064900000|2022-02-28 16:15:00|34.58|31.7|35.6|32.72|36.03|33.15|34.48|31.6|0
1646065200000|2022-02-28 16:20:00|35.49|32.61|36.64|33.76|36.64|33.76|35.49|32.61|0
1646065500000|2022-02-28 16:25:00|36.6|33.72|35.91|33.03|38.01|35.13|35.88|33|0
1646065800000|2022-02-28 16:30:00|35.88|33|35.74|32.86|36.57|33.69|35.67|32.79|0
1646066100000|2022-02-28 16:35:00|35.84|32.96|36.13|33.25|36.62|33.74|35.42|32.54|0
1646066400000|2022-02-28 16:40:00|36.27|33.39|36.48|33.6|36.72|33.84|35.75|32.87|0
1646066700000|2022-02-28 16:45:00|36.51|33.63|35.51|32.63|36.55|33.67|35.12|32.24|0
1646067000000|2022-02-28 16:50:00|35.54|32.66|35.8|32.92|35.85|32.97|35.14|32.26|0
1646067300000|2022-02-28 16:55:00|35.82|32.94|36.69|33.81|36.86|33.98|35.82|32.94|0
1646067600000|2022-02-28 17:00:00|36.62|33.74|36.44|33.56|37.09|34.21|36.37|33.49|0
1646067900000|2022-02-28 17:05:00|36.42|33.54|34.23|31.35|36.55|33.67|34.09|31.21|0
1646068200000|2022-02-28 17:10:00|34.09|31.21|33.34|30.46|34.26|31.38|33.08|30.2|0
1646068500000|2022-02-28 17:15:00|33.37|30.49|33.53|30.65|33.63|30.75|32.79|29.91|0
1646068800000|2022-02-28 17:20:00|33.43|30.55|32.69|29.81|33.86|30.98|32.5|29.62|0
1646069100000|2022-02-28 17:25:00|32.71|29.83|33.11|30.23|33.24|30.36|32.71|29.83|0
1646069400000|2022-02-28 17:30:00|32.98|30.1|32.53|29.65|33.4|30.52|32.18|29.3|0
1646069700000|2022-02-28 17:35:00|32.59|29.71|31.86|28.98|32.72|29.84|31.83|28.95|0
1646070000000|2022-02-28 17:40:00|31.94|29.06|31.27|28.39|32.05|29.17|31.23|28.35|0
1646070300000|2022-02-28 17:45:00|31.18|28.3|31.52|28.64|31.52|28.64|30.66|27.78|0
1646070600000|2022-02-28 17:50:00|31.46|28.58|30.96|28.08|31.64|28.76|30.55|27.67|0
1646070900000|2022-02-28 17:55:00|31.03|28.15|31.67|28.79|31.67|28.79|30.6|27.72|0
1646071200000|2022-02-28 18:00:00|31.61|28.73|32.52|29.64|32.81|29.93|31.49|28.61|0
1646071500000|2022-02-28 18:05:00|32.65|29.77|33.75|30.87|33.79|30.91|32.24|29.36|0
1646071800000|2022-02-28 18:10:00|33.69|30.81|33.69|30.81|34.28|31.4|33.39|30.51|0
1646072100000|2022-02-28 18:15:00|33.75|30.87|32.05|29.17|33.82|30.94|31.86|28.98|0
1646072400000|2022-02-28 18:20:00|31.95|29.07|31.39|28.51|31.99|29.11|30.99|28.11|0
1646072700000|2022-02-28 18:25:00|31.33|28.45|34.1|31.22|34.46|31.58|31.19|28.31|0
1646073000000|2022-02-28 18:30:00|34.07|31.19|33.74|30.86|34.46|31.58|33.34|30.46|0
1646073300000|2022-02-28 18:35:00|33.71|30.83|34.33|31.45|34.46|31.58|33.32|30.44|0
1646073600000|2022-02-28 18:40:00|34.39|31.51|34.03|31.15|34.96|32.08|33.87|30.99|0
1646073900000|2022-02-28 18:45:00|34.1|31.22|34.49|31.61|34.49|31.61|33.35|30.47|0
1646074200000|2022-02-28 18:50:00|34.44|31.56|35.42|32.54|35.74|32.86|34.44|31.56|0
1646074500000|2022-02-28 18:55:00|35.32|32.44|35.14|32.26|35.56|32.68|34.62|31.74|0
1646074800000|2022-02-28 19:00:00|35.05|32.17|32.15|29.27|35.05|32.17|32.15|29.27|0
1646075100000|2022-02-28 19:05:00|32.24|29.36|30.83|27.95|32.36|29.48|30.8|27.92|0
1646075400000|2022-02-28 19:10:00|30.86|27.98|30.35|27.47|30.89|28.01|29.55|26.67|0
1646075700000|2022-02-28 19:15:00|30.27|27.39|30.86|27.98|30.98|28.1|29.71|26.83|0
1646076000000|2022-02-28 19:20:00|30.98|28.1|31.48|28.6|31.93|29.05|29.69|26.81|0
1646076300000|2022-02-28 19:25:00|31.57|28.69|31.85|28.97|32.34|29.46|31.51|28.63|0
1646076600000|2022-02-28 19:30:00|31.88|29|31.71|28.83|32.31|29.43|31.33|28.45|0
1646076900000|2022-02-28 19:35:00|31.8|28.92|31.86|28.98|32.91|30.03|31.6|28.72|0
1646077200000|2022-02-28 19:40:00|31.77|28.89|33.75|30.87|34.06|31.18|31.72|28.84|0
1646077500000|2022-02-28 19:45:00|33.67|30.79|33.06|30.18|33.86|30.98|32.78|29.9|0
1646077800000|2022-02-28 19:50:00|33.25|30.37|33.54|30.66|33.6|30.72|32.93|30.05|0
1646078100000|2022-02-28 19:55:00|33.51|30.63|34.02|31.14|34.58|31.7|33.48|30.6|0
1646078400000|2022-02-28 20:00:00|34.05|31.17|33.67|30.79|34.18|31.3|33.57|30.69|0
1646078700000|2022-02-28 20:05:00|33.62|30.74|33.81|30.93|34.02|31.14|32.43|29.55|0
1646079000000|2022-02-28 20:10:00|33.73|30.85|33.03|30.15|33.79|30.91|32.65|29.77|0
1646079300000|2022-02-28 20:15:00|33.09|30.21|33.92|31.04|34.28|31.4|32.9|30.02|0
1646079600000|2022-02-28 20:20:00|33.95|31.07|34.02|31.14|36.5|33.62|33.68|30.8|0
1646079900000|2022-02-28 20:25:00|33.99|31.11|33.73|30.85|34.51|31.63|33.5|30.62|0
1646080200000|2022-02-28 20:30:00|33.66|30.78|32.14|29.26|33.66|30.78|32.14|29.26|0
1646080500000|2022-02-28 20:35:00|32.17|29.29|33.33|30.45|34.32|31.44|31.3|28.42|0
1646080800000|2022-02-28 20:40:00|33.29|30.41|35.74|32.86|35.91|33.03|33.29|30.41|0
1646081100000|2022-02-28 20:45:00|35.73|32.85|35.67|32.79|37.49|34.61|33.95|31.07|0
1646081400000|2022-02-28 20:50:00|35.96|33.08|35.49|32.61|37.24|34.36|34.07|31.19|0
1646081700000|2022-02-28 20:55:00|35.63|32.75|36.28|33.4|36.87|33.99|35.32|32.44|0
1646082000000|2022-02-28 21:00:00|36.32|33.44|36.59|33.71|36.7|33.82|36.04|33.16|0
1646082300000|2022-02-28 21:05:00|36.49|33.61|35.97|33.09|36.77|33.89|35.76|32.88|0
1646082600000|2022-02-28 21:10:00|36.04|33.16|36.35|33.47|36.7|33.82|35.97|33.09|0
1646082900000|2022-02-28 21:15:00|36.62|33.26|36.94|33.58|37.04|33.68|36.59|33.23|0
1646083200000|2022-02-28 21:20:00|36.95|33.59|36.76|33.4|36.97|33.61|36.73|33.37|0
1646083500000|2022-02-28 21:25:00|36.81|33.45|36.81|33.45|36.86|33.5|36.62|33.26|0
1646083800000|2022-02-28 21:30:00|36.79|33.43|36.86|33.5|37.04|33.68|36.79|33.43|0
1646084100000|2022-02-28 21:35:00|36.83|33.47|37.04|33.68|37.04|33.68|36.83|33.47|0
1646084400000|2022-02-28 21:40:00|37|33.64|36.97|33.61|37.02|33.66|36.93|33.57|0
1646084700000|2022-02-28 21:45:00|36.93|33.57|36.93|33.57|37|33.64|36.93|33.57|0
1646085000000|2022-02-28 21:50:00|36.96|33.6|37|33.64|37.1|33.74|36.93|33.57|0
1646085300000|2022-02-28 21:55:00|36.96|33.6|36.94|33.58|36.98|33.62|36.93|33.57|0
1646085600000|2022-02-28 22:00:00|36.91|33.55|36.89|33.53|36.93|33.57|36.81|33.45|0
1646085900000|2022-02-28 22:05:00|36.81|33.45|36.81|33.45|36.89|33.53|36.79|33.43|0
1646086200000|2022-02-28 22:10:00|36.75|33.39|36.76|33.4|36.78|33.42|36.71|33.35|0
1646086500000|2022-02-28 22:15:00|36.77|33.41|36.79|33.43|36.79|33.43|36.77|33.41|0
1646086800000|2022-02-28 22:20:00|36.78|33.42|36.77|33.41|36.83|33.47|36.75|33.39|0
1646087100000|2022-02-28 22:25:00|36.76|33.4|36.77|33.41|36.78|33.42|36.71|33.35|0
1646087400000|2022-02-28 22:30:00|36.71|33.35|36.69|33.33|36.74|33.38|36.66|33.3|0
1646087700000|2022-02-28 22:35:00|36.7|33.34|36.67|33.31|36.72|33.36|36.65|33.29|0
1646088000000|2022-02-28 22:40:00|36.68|33.32|36.58|33.22|36.68|33.32|36.57|33.21|0
1646088300000|2022-02-28 22:45:00|36.61|33.25|36.67|33.31|36.68|33.32|36.59|33.23|0
1646088600000|2022-02-28 22:50:00|36.66|33.3|36.56|33.2|36.74|33.38|36.53|33.17|0
1646088900000|2022-02-28 22:55:00|36.57|33.21|36.6|33.24|36.6|33.24|36.57|33.21|0
1646089200000|2022-02-28 23:00:00|36.76|33.4|37|33.64|37|33.64|36.45|33.09|0
1646089500000|2022-02-28 23:05:00|37.05|33.69|36.98|33.62|37.23|33.87|36.97|33.61|0
1646089800000|2022-02-28 23:10:00|37.03|33.67|36.72|33.36|37.03|33.67|36.51|33.15|0
1646090100000|2022-02-28 23:15:00|36.7|33.34|36.81|33.45|37.16|33.8|36.68|33.32|0
1646090400000|2022-02-28 23:20:00|36.75|33.39|37.37|34.01|37.47|34.11|36.68|33.32|0
1646090700000|2022-02-28 23:25:00|37.33|33.97|37.15|33.79|37.44|34.08|37.03|33.67|0
1646091000000|2022-02-28 23:30:00|37.19|33.83|37.72|34.36|37.86|34.5|37.1|33.74|0
1646091300000|2022-02-28 23:35:00|37.75|34.39|37.98|34.62|38.18|34.82|37.75|34.39|0
1646091600000|2022-02-28 23:40:00|37.97|34.61|37.77|34.41|38|34.64|37.66|34.3|0
1646091900000|2022-02-28 23:45:00|37.79|34.43|37.77|34.41|37.89|34.53|37.56|34.2|0
1646092200000|2022-02-28 23:50:00|37.82|34.46|38.41|35.05|38.58|35.22|37.82|34.46|0
1646092500000|2022-02-28 23:55:00|38.39|35.03|37.93|34.57|38.5|35.14|37.93|34.57|0
1646092800000|2022-03-01 00:00:00|37.96|34.6|37.96|34.6|38.36|35|37.96|34.6|0
1646093100000|2022-03-01 00:05:00|37.94|34.58|37.18|33.82|37.94|34.58|37.18|33.82|0
1646093400000|2022-03-01 00:10:00|37.23|33.87|37.64|34.28|37.71|34.35|37.22|33.86|0
1646093700000|2022-03-01 00:15:00|37.67|34.31|37.92|34.56|38.14|34.78|37.64|34.28|0
1646094000000|2022-03-01 00:20:00|37.89|34.53|37.62|34.26|37.98|34.62|37.44|34.08|0
1646094300000|2022-03-01 00:25:00|37.57|34.21|37.85|34.49|37.87|34.51|37.55|34.19|0
1646094600000|2022-03-01 00:30:00|37.83|34.47|37.47|34.11|37.96|34.6|37.39|34.03|0
1646094900000|2022-03-01 00:35:00|37.51|34.15|37.35|33.99|37.63|34.27|37.25|33.89|0
1646095200000|2022-03-01 00:40:00|37.39|34.03|37.17|33.81|37.67|34.31|37.07|33.71|0
1646095500000|2022-03-01 00:45:00|37.19|33.83|35.98|32.62|37.23|33.87|35.86|32.5|0
1646095800000|2022-03-01 00:50:00|35.96|32.6|36.51|33.15|36.65|33.29|35.96|32.6|0
1646096100000|2022-03-01 00:55:00|36.54|33.18|36.79|33.43|36.93|33.57|36.49|33.13|0
1646096400000|2022-03-01 01:00:00|36.8|33.44|36.73|33.37|37.03|33.67|36.35|32.99|0
1646096700000|2022-03-01 01:05:00|36.75|33.39|37.17|33.81|37.35|33.99|36.61|33.25|0
1646097000000|2022-03-01 01:10:00|37.15|33.79|37.17|33.81|37.24|33.88|37.03|33.67|0
1646097300000|2022-03-01 01:15:00|37.2|33.84|37.01|33.65|37.2|33.84|36.75|33.39|0
1646097600000|2022-03-01 01:20:00|36.92|33.56|37.27|33.91|37.41|34.05|36.92|33.56|0
1646097900000|2022-03-01 01:25:00|37.25|33.89|37.45|34.09|37.45|34.09|36.92|33.56|0
1646098200000|2022-03-01 01:30:00|37.43|34.07|37.76|34.4|37.84|34.48|37.41|34.05|0
1646098500000|2022-03-01 01:35:00|37.78|34.42|37.69|34.33|37.8|34.44|37.45|34.09|0
1646098800000|2022-03-01 01:40:00|37.64|34.28|37.59|34.23|37.73|34.37|37.44|34.08|0
1646099100000|2022-03-01 01:45:00|37.66|34.3|36.69|33.33|37.66|34.3|36.64|33.28|0
1646099400000|2022-03-01 01:50:00|36.74|33.38|36.84|33.48|36.99|33.63|36.62|33.26|0
1646099700000|2022-03-01 01:55:00|36.86|33.5|36.43|33.07|36.91|33.55|36.43|33.07|0
1646100000000|2022-03-01 02:00:00|36.46|33.1|36.77|33.41|36.77|33.41|36.39|33.03|0
1646100300000|2022-03-01 02:05:00|36.76|33.4|36.63|33.27|36.84|33.48|36.62|33.26|0
1646100600000|2022-03-01 02:10:00|36.62|33.26|35.98|32.62|36.62|33.26|35.88|32.52|0
1646100900000|2022-03-01 02:15:00|35.94|32.58|36.22|32.86|36.3|32.94|35.94|32.58|0
1646101200000|2022-03-01 02:20:00|36.2|32.84|36.25|32.89|36.37|33.01|36.15|32.79|0
1646101500000|2022-03-01 02:25:00|36.27|32.91|35.99|32.63|36.35|32.99|35.87|32.51|0
1646101800000|2022-03-01 02:30:00|36.01|32.65|35.87|32.51|36.25|32.89|35.87|32.51|0
1646102100000|2022-03-01 02:35:00|35.91|32.55|35.73|32.37|36.11|32.75|35.73|32.37|0
1646102400000|2022-03-01 02:40:00|35.7|32.34|35.97|32.61|35.99|32.63|35.43|32.07|0
1646102700000|2022-03-01 02:45:00|35.99|32.63|36.02|32.66|36.14|32.78|35.95|32.59|0
1646103000000|2022-03-01 02:50:00|36|32.64|36.49|33.13|36.56|33.2|35.94|32.58|0
1646103300000|2022-03-01 02:55:00|36.5|33.14|36.52|33.16|36.55|33.19|36.36|33|0
1646103600000|2022-03-01 03:00:00|36.55|33.19|36.55|33.19|36.55|33.19|36.41|33.05|0
1646103900000|2022-03-01 03:05:00|36.53|33.17|36.14|32.78|36.55|33.19|35.93|32.57|0
1646104200000|2022-03-01 03:10:00|36.05|32.69|36.1|32.74|36.33|32.97|36|32.64|0
1646104500000|2022-03-01 03:15:00|36.14|32.78|36.2|32.84|36.31|32.95|36.12|32.76|0
1646104800000|2022-03-01 03:20:00|36.19|32.83|36.17|32.81|36.24|32.88|36|32.64|0
1646105100000|2022-03-01 03:25:00|36.19|32.83|36.27|32.91|36.31|32.95|36.07|32.71|0
1646105400000|2022-03-01 03:30:00|36.29|32.93|36.24|32.88|36.44|33.08|36.17|32.81|0
1646105700000|2022-03-01 03:35:00|36.22|32.86|36.49|33.13|36.51|33.15|36.2|32.84|0
1646106000000|2022-03-01 03:40:00|36.51|33.15|35.99|32.63|36.58|33.22|35.93|32.57|0
1646106300000|2022-03-01 03:45:00|36.01|32.65|36.23|32.87|36.28|32.92|35.94|32.58|0
1646106600000|2022-03-01 03:50:00|36.25|32.89|36.27|32.91|36.3|32.94|36.13|32.77|0
1646106900000|2022-03-01 03:55:00|36.25|32.89|36.2|32.84|36.27|32.91|36.16|32.8|0
1646107200000|2022-03-01 04:00:00|36.23|32.87|36.21|32.85|36.39|33.03|36.16|32.8|0
1646107500000|2022-03-01 04:05:00|36.23|32.87|36.37|33.01|36.47|33.11|36.13|32.77|0
1646107800000|2022-03-01 04:10:00|36.4|33.04|36.37|33.01|36.52|33.16|36.16|32.8|0
1646108100000|2022-03-01 04:15:00|36.33|32.97|36.02|32.66|36.38|33.02|36|32.64|0
1646108400000|2022-03-01 04:20:00|35.99|32.63|36.4|33.04|36.45|33.09|35.95|32.59|0
1646108700000|2022-03-01 04:25:00|36.38|33.02|36.4|33.04|36.54|33.18|36.29|32.93|0
1646109000000|2022-03-01 04:30:00|36.38|33.02|36.5|33.14|36.5|33.14|36.31|32.95|0
1646109300000|2022-03-01 04:35:00|36.48|33.12|36.4|33.04|36.5|33.14|36.33|32.97|0
1646109600000|2022-03-01 04:40:00|36.36|33|36.48|33.12|36.5|33.14|36.22|32.86|0
1646109900000|2022-03-01 04:45:00|36.5|33.14|36.83|33.47|36.95|33.59|36.46|33.1|0
1646110200000|2022-03-01 04:50:00|36.84|33.48|36.74|33.38|36.97|33.61|36.72|33.36|0
1646110500000|2022-03-01 04:55:00|36.72|33.36|36.88|33.52|36.91|33.55|36.65|33.29|0
1646110800000|2022-03-01 05:00:00|36.81|33.45|36.7|33.34|36.91|33.55|36.65|33.29|0
1646111100000|2022-03-01 05:05:00|36.74|33.38|36.63|33.27|36.79|33.43|36.6|33.24|0
1646111400000|2022-03-01 05:10:00|36.56|33.2|36.04|32.68|36.56|33.2|36.01|32.65|0
1646111700000|2022-03-01 05:15:00|36.03|32.67|35.67|32.31|36.08|32.72|35.6|32.24|0
1646112000000|2022-03-01 05:20:00|35.74|32.38|35.87|32.51|35.97|32.61|35.63|32.27|0
1646112300000|2022-03-01 05:25:00|35.85|32.49|36.16|32.8|36.21|32.85|35.63|32.27|0
1646112600000|2022-03-01 05:30:00|36.13|32.77|36.25|32.89|36.4|33.04|36.01|32.65|0
1646112900000|2022-03-01 05:35:00|36.3|32.94|36.38|33.02|36.56|33.2|36.28|32.92|0
1646113200000|2022-03-01 05:40:00|36.31|32.95|36.68|33.32|36.69|33.33|36.28|32.92|0
1646113500000|2022-03-01 05:45:00|36.66|33.3|36.35|32.99|36.69|33.33|36.31|32.95|0
1646113800000|2022-03-01 05:50:00|36.33|32.97|36.35|32.99|36.45|33.09|36.21|32.85|0
1646114100000|2022-03-01 05:55:00|36.38|33.02|36.55|33.19|36.73|33.37|36.38|33.02|0
1646114400000|2022-03-01 06:00:00|36.53|33.17|36.86|33.5|36.87|33.51|36.5|33.14|0
1646114700000|2022-03-01 06:05:00|36.83|33.47|37.07|33.71|37.18|33.82|36.72|33.36|0
1646115000000|2022-03-01 06:10:00|37.05|33.69|36.88|33.52|37.05|33.69|36.62|33.26|0
1646115300000|2022-03-01 06:15:00|36.9|33.54|37.04|33.68|37.26|33.9|36.77|33.41|0
1646115600000|2022-03-01 06:20:00|37.16|33.8|37.42|34.06|37.42|34.06|36.98|33.62|0
1646115900000|2022-03-01 06:25:00|37.46|34.1|37.85|34.49|37.92|34.56|37.19|33.83|0
1646116200000|2022-03-01 06:30:00|37.86|34.5|37.99|34.63|38.06|34.7|37.85|34.49|0
1646116500000|2022-03-01 06:35:00|38.1|34.74|37.99|34.63|38.17|34.81|37.81|34.45|0
1646116800000|2022-03-01 06:40:00|38.02|34.66|38.06|34.7|38.31|34.95|38.02|34.66|0
1646117100000|2022-03-01 06:45:00|38.08|34.72|37.93|34.57|38.27|34.91|37.74|34.38|0
1646117400000|2022-03-01 06:50:00|37.95|34.59|37.82|34.46|38.2|34.84|37.77|34.41|0
1646117700000|2022-03-01 06:55:00|37.81|34.45|38.16|34.8|38.23|34.87|37.73|34.37|0
1646118000000|2022-03-01 07:00:00|38.06|34.7|38.29|34.93|38.54|35.18|37.91|34.55|0
1646118300000|2022-03-01 07:05:00|38.27|34.91|40.59|37.23|40.91|37.55|38.23|34.87|0
1646118600000|2022-03-01 07:10:00|40.64|37.28|39.86|36.5|40.74|37.38|39.78|36.42|0
1646118900000|2022-03-01 07:15:00|39.88|36.52|40.04|36.68|40.36|37|39.86|36.5|0
1646119200000|2022-03-01 07:20:00|40.06|36.7|40.08|36.72|40.34|36.98|39.91|36.55|0
1646119500000|2022-03-01 07:25:00|40.06|36.7|39.7|36.34|41.99|38.63|38.24|34.88|0
1646119800000|2022-03-01 07:30:00|39.65|36.29|39.42|36.06|39.72|36.36|39.09|35.73|0
1646120100000|2022-03-01 07:35:00|39.46|36.1|39.53|36.17|39.53|36.17|39.11|35.75|0
1646120400000|2022-03-01 07:40:00|39.55|36.19|39.57|36.21|39.76|36.4|39.46|36.1|0
1646120700000|2022-03-01 07:45:00|39.59|36.23|38.98|35.62|39.59|36.23|38.94|35.58|0
1646121000000|2022-03-01 07:50:00|39.07|35.71|38.67|35.31|39.4|36.04|38.67|35.31|0
1646121300000|2022-03-01 07:55:00|38.71|35.35|39|35.64|39.07|35.71|38.38|35.02|0
1646121600000|2022-03-01 08:00:00|39.03|35.67|39.58|36.22|39.58|36.22|38.41|35.05|0
1646121900000|2022-03-01 08:05:00|39.56|36.2|39.75|36.87|40.28|37.4|39.36|36.2|0
1646122200000|2022-03-01 08:10:00|39.68|36.8|39.08|36.2|39.97|37.09|38.97|36.09|0
1646122500000|2022-03-01 08:15:00|39.05|36.17|38.88|36|39.08|36.2|38.53|35.65|0
1646122800000|2022-03-01 08:20:00|38.9|36.02|37.31|34.43|39.27|36.39|36.99|34.11|0
1646123100000|2022-03-01 08:25:00|37.24|34.36|38.1|35.22|38.1|35.22|36.4|33.52|0
1646123400000|2022-03-01 08:30:00|38.07|35.19|38.5|35.62|38.5|35.62|37.65|34.77|0
1646123700000|2022-03-01 08:35:00|38.45|35.57|37.8|34.92|38.74|35.86|37.49|34.61|0
1646124000000|2022-03-01 08:40:00|37.72|34.84|37.42|34.54|38.19|35.31|37.23|34.35|0
1646124300000|2022-03-01 08:45:00|37.38|34.5|36.42|33.54|37.76|34.88|36.38|33.5|0
1646124600000|2022-03-01 08:50:00|36.51|33.63|36.6|33.72|36.84|33.96|35.99|33.11|0
1646124900000|2022-03-01 08:55:00|36.53|33.65|37.05|34.17|37.19|34.31|36.34|33.46|0
1646125200000|2022-03-01 09:00:00|36.98|34.1|37.26|34.38|37.49|34.61|36.8|33.92|0
1646125500000|2022-03-01 09:05:00|37.31|34.43|35.97|33.09|37.33|34.45|35.56|32.68|0
1646125800000|2022-03-01 09:10:00|36.01|33.13|35.53|32.65|36.01|33.13|35.43|32.55|0
1646126100000|2022-03-01 09:15:00|35.49|32.61|35.56|32.68|36.11|33.23|35.39|32.51|0
1646126400000|2022-03-01 09:20:00|35.58|32.7|35.02|32.14|35.83|32.95|34.77|31.89|0
1646126700000|2022-03-01 09:25:00|34.92|32.04|36.54|33.66|36.59|33.71|33.6|30.72|0
1646127000000|2022-03-01 09:30:00|36.47|33.59|36.74|33.86|36.98|34.1|36.3|33.42|0
1646127300000|2022-03-01 09:35:00|36.71|33.83|36.57|33.69|36.93|34.05|36.29|33.41|0
1646127600000|2022-03-01 09:40:00|36.64|33.76|35.72|32.84|36.71|33.83|35.51|32.63|0
1646127900000|2022-03-01 09:45:00|35.66|32.78|36.19|33.31|36.29|33.41|35.58|32.7|0
1646128200000|2022-03-01 09:50:00|36.16|33.28|35.31|32.43|36.19|33.31|35.04|32.16|0
1646128500000|2022-03-01 09:55:00|35.28|32.4|35.41|32.53|35.61|32.73|35.04|32.16|0
1646128800000|2022-03-01 10:00:00|35.38|32.5|34.99|32.11|35.58|32.7|34.64|31.76|0
1646129100000|2022-03-01 10:05:00|35.02|32.14|34.48|31.6|35.02|32.14|34.22|31.34|0
1646129400000|2022-03-01 10:10:00|34.46|31.58|34.68|31.8|34.76|31.88|34.22|31.34|0
1646129700000|2022-03-01 10:15:00|34.69|31.81|37.11|34.23|37.37|34.49|34.64|31.76|0
1646130000000|2022-03-01 10:20:00|37.07|34.19|34.5|31.62|37.11|34.23|34.38|31.5|0
1646130300000|2022-03-01 10:25:00|34.51|31.63|34.21|31.33|34.63|31.75|34.04|31.16|0
1646130600000|2022-03-01 10:30:00|34.17|31.29|33.84|30.96|34.21|31.33|33.23|30.35|0
1646130900000|2022-03-01 10:35:00|33.74|30.86|33.42|30.54|33.86|30.98|33.12|30.24|0
1646131200000|2022-03-01 10:40:00|33.47|30.59|34.69|31.81|34.8|31.92|33.37|30.49|0
1646131500000|2022-03-01 10:45:00|34.62|31.74|34.27|31.39|36.25|33.37|34|31.12|0
1646131800000|2022-03-01 10:50:00|34.24|31.36|34.01|31.13|34.47|31.59|33.76|30.88|0
1646132100000|2022-03-01 10:55:00|33.99|31.11|34.09|31.21|34.12|31.24|33.65|30.77|0
1646132400000|2022-03-01 11:00:00|34.02|31.14|33.53|30.65|34.02|31.14|33.42|30.54|0
1646132700000|2022-03-01 11:05:00|33.57|30.69|33.9|31.02|34.04|31.16|32.78|29.9|0
1646133000000|2022-03-01 11:10:00|33.88|31|33.85|30.97|34.03|31.15|33.28|30.4|0
1646133300000|2022-03-01 11:15:00|33.78|30.9|34.06|31.18|34.27|31.39|33.59|30.71|0
1646133600000|2022-03-01 11:20:00|34.11|31.23|34.24|31.36|34.77|31.89|34.01|31.13|0
1646133900000|2022-03-01 11:25:00|34.27|31.39|34.14|31.26|34.77|31.89|34.12|31.24|0
1646134200000|2022-03-01 11:30:00|34.17|31.29|34.7|31.82|35|32.12|33.94|31.06|0
1646134500000|2022-03-01 11:35:00|34.66|31.78|34.3|31.42|34.7|31.82|34.17|31.29|0
1646134800000|2022-03-01 11:40:00|34.27|31.39|33.45|30.57|34.46|31.58|33.39|30.51|0
1646135100000|2022-03-01 11:45:00|33.5|30.62|32.91|30.03|33.71|30.83|32.89|30.01|0
1646135400000|2022-03-01 11:50:00|32.94|30.06|32.15|29.27|33.13|30.25|31.97|29.09|0
1646135700000|2022-03-01 11:55:00|32.18|29.3|33.91|31.03|33.91|31.03|31.66|28.78|0
1646136000000|2022-03-01 12:00:00|33.95|31.07|34.75|31.87|34.75|31.87|33.84|30.96|0
1646136300000|2022-03-01 12:05:00|34.77|31.89|34.7|31.82|35.08|32.2|34.27|31.39|0
1646136600000|2022-03-01 12:10:00|34.68|31.8|34.35|31.47|34.76|31.88|34.3|31.42|0
1646136900000|2022-03-01 12:15:00|34.32|31.44|33.61|30.73|34.32|31.44|33.61|30.73|0
1646137200000|2022-03-01 12:20:00|33.64|30.76|34.65|31.77|34.73|31.85|33.64|30.76|0
1646137500000|2022-03-01 12:25:00|34.51|31.63|35.64|32.76|35.71|32.83|34.14|31.26|0
1646137800000|2022-03-01 12:30:00|35.54|32.66|35.37|32.49|35.54|32.66|34.97|32.09|0
1646138100000|2022-03-01 12:35:00|35.27|32.39|34.48|31.6|35.27|32.39|34.45|31.57|0
1646138400000|2022-03-01 12:40:00|34.43|31.55|34.02|31.14|34.48|31.6|33.73|30.85|0
1646138700000|2022-03-01 12:45:00|34.05|31.17|34.44|31.56|34.48|31.6|33.79|30.91|0
1646139000000|2022-03-01 12:50:00|34.43|31.55|33.89|31.01|34.61|31.73|33.82|30.94|0
1646139300000|2022-03-01 12:55:00|33.92|31.04|34.41|31.53|34.57|31.69|33.66|30.78|0
1646139600000|2022-03-01 13:00:00|34.28|31.4|33.87|30.99|34.44|31.56|33.53|30.65|0
1646139900000|2022-03-01 13:05:00|33.92|31.04|34.15|31.27|34.28|31.4|33.63|30.75|0
1646140200000|2022-03-01 13:10:00|34.05|31.17|34.58|31.7|34.72|31.84|33.92|31.04|0
1646140500000|2022-03-01 13:15:00|34.55|31.67|34.98|32.1|35.25|32.37|34.44|31.56|0
1646140800000|2022-03-01 13:20:00|34.91|32.03|34.74|31.86|34.91|32.03|34.41|31.53|0
1646141100000|2022-03-01 13:25:00|34.81|31.93|36.44|33.56|36.58|33.7|34.72|31.84|0
1646141400000|2022-03-01 13:30:00|36.49|33.61|36.86|33.98|37.17|34.29|36|33.12|0
1646141700000|2022-03-01 13:35:00|36.93|34.05|35.71|32.83|36.93|34.05|35.66|32.78|0
1646142000000|2022-03-01 13:40:00|35.78|32.9|35.57|32.69|35.78|32.9|35.08|32.2|0
1646142300000|2022-03-01 13:45:00|35.64|32.76|35.93|33.05|35.96|33.08|35.11|32.23|0
1646142600000|2022-03-01 13:50:00|35.89|33.01|36.19|33.31|36.19|33.31|34.5|31.62|0
1646142900000|2022-03-01 13:55:00|36.17|33.29|35.44|32.56|36.43|33.55|35.44|32.56|0
1646143200000|2022-03-01 14:00:00|35.5|32.62|35|32.12|35.64|32.76|34.9|32.02|0
1646143500000|2022-03-01 14:05:00|35.03|32.15|35.16|32.28|35.5|32.62|34.98|32.1|0
1646143800000|2022-03-01 14:10:00|35.13|32.25|34.89|32.01|35.2|32.32|34.73|31.85|0
1646144100000|2022-03-01 14:15:00|34.94|32.06|34.76|31.88|35.31|32.43|34.76|31.88|0
1646144400000|2022-03-01 14:20:00|34.83|31.95|35.09|32.21|35.26|32.38|34.76|31.88|0
1646144700000|2022-03-01 14:25:00|35.13|32.25|34.79|31.91|35.87|32.99|34.79|31.91|0
1646145000000|2022-03-01 14:30:00|34.82|31.94|36.35|33.47|36.35|33.47|34.82|31.94|0
1646145300000|2022-03-01 14:35:00|36.42|33.54|37.01|34.13|37.69|34.81|36.35|33.47|0
1646145600000|2022-03-01 14:40:00|37.1|34.22|35.8|32.92|37.19|34.31|35.56|32.68|0
1646145900000|2022-03-01 14:45:00|36.11|33.23|38.14|35.26|38.14|35.26|35.12|32.24|0
1646146200000|2022-03-01 14:50:00|38.17|35.29|36.16|33.28|38.35|35.47|35.4|32.52|0
1646146500000|2022-03-01 14:55:00|36.42|33.54|35.79|32.91|36.76|33.88|35.47|32.59|0
1646146800000|2022-03-01 15:00:00|36.26|33.38|35.63|32.75|37.65|34.77|34.84|31.96|0
1646147100000|2022-03-01 15:05:00|35.67|32.79|35.23|32.35|36.38|33.5|35|32.12|0
1646147400000|2022-03-01 15:10:00|35.03|32.15|34.56|31.68|35.03|32.15|34.04|31.16|0
1646147700000|2022-03-01 15:15:00|34.43|31.55|35.44|32.56|36.31|33.43|34.43|31.55|0
1646148000000|2022-03-01 15:20:00|35.47|32.59|35.25|32.37|36.56|33.68|34.9|32.02|0
1646148300000|2022-03-01 15:25:00|35.33|32.45|35.3|32.42|35.91|33.03|34.58|31.7|0
1646148600000|2022-03-01 15:30:00|35.47|32.59|34.43|31.55|35.96|33.08|34.33|31.45|0
1646148900000|2022-03-01 15:35:00|34.5|31.62|34.04|31.16|35.1|32.22|34.04|31.16|0
1646149200000|2022-03-01 15:40:00|34.01|31.13|33.88|31|35.14|32.26|33.13|30.25|0
1646149500000|2022-03-01 15:45:00|33.91|31.03|34.4|31.52|34.53|31.65|33.59|30.71|0
1646149800000|2022-03-01 15:50:00|34.43|31.55|34.85|31.97|35.15|32.27|34.13|31.25|0
1646150100000|2022-03-01 15:55:00|34.79|31.91|34.1|31.22|34.79|31.91|33.78|30.9|0
1646150400000|2022-03-01 16:00:00|34.02|31.14|35.96|33.08|36.31|33.43|33.75|30.87|0
1646150700000|2022-03-01 16:05:00|35.97|33.09|35.27|32.39|36.18|33.3|35.07|32.19|0
1646151000000|2022-03-01 16:10:00|35.29|32.41|36.38|33.5|36.55|33.67|35.24|32.36|0
1646151300000|2022-03-01 16:15:00|36.41|33.53|35.17|32.29|36.58|33.7|35.07|32.19|0
1646151600000|2022-03-01 16:20:00|35.07|32.19|35.39|32.51|36.29|33.41|34.99|32.11|0
1646151900000|2022-03-01 16:25:00|35.33|32.45|34.57|31.69|35.43|32.55|34.17|31.29|0
1646152200000|2022-03-01 16:30:00|34.6|31.72|34.28|31.4|34.96|32.08|33.08|30.2|0
1646152500000|2022-03-01 16:35:00|34.33|31.45|34.05|31.17|34.54|31.66|33.83|30.95|0
1646152800000|2022-03-01 16:40:00|34.2|31.32|34.02|31.14|34.5|31.62|33.7|30.82|0
1646153100000|2022-03-01 16:45:00|34.07|31.19|32.88|30|34.07|31.19|32.33|29.45|0
1646153400000|2022-03-01 16:50:00|33.01|30.13|33.8|30.92|34.31|31.43|31.63|28.75|0
1646153700000|2022-03-01 16:55:00|33.85|30.97|33.61|30.73|33.85|30.97|32.93|30.05|0
1646154000000|2022-03-01 17:00:00|33.58|30.7|32.32|29.44|33.67|30.79|32.26|29.38|0
1646154300000|2022-03-01 17:05:00|32.38|29.5|32.1|28.98|32.78|29.84|32.01|28.89|0
1646154600000|2022-03-01 17:10:00|32.01|28.89|34.04|30.92|34.04|30.92|31.53|28.41|0
1646154900000|2022-03-01 17:15:00|33.99|30.87|32.81|29.69|34.41|31.29|32.72|29.6|0
1646155200000|2022-03-01 17:20:00|32.85|29.73|32.41|29.29|32.92|29.8|32.09|28.97|0
1646155500000|2022-03-01 17:25:00|32.44|29.32|33.47|30.35|33.72|30.6|32.35|29.23|0
1646155800000|2022-03-01 17:30:00|33.31|30.19|33.73|30.61|34.19|31.07|33.03|29.91|0
1646156100000|2022-03-01 17:35:00|33.75|30.63|31.93|28.81|33.88|30.76|31.83|28.71|0
1646156400000|2022-03-01 17:40:00|31.96|28.84|32.91|29.79|32.91|29.79|31.96|28.84|0
1646156700000|2022-03-01 17:45:00|32.97|29.85|33.2|30.08|33.6|30.48|32.35|29.23|0
1646157000000|2022-03-01 17:50:00|33.19|30.07|33.04|29.92|33.68|30.56|32.81|29.69|0
1646157300000|2022-03-01 17:55:00|33.12|30|33.41|30.29|33.6|30.48|32.68|29.56|0
1646157600000|2022-03-01 18:00:00|33.31|30.19|33.47|30.35|34.11|30.99|33.06|29.94|0
1646157900000|2022-03-01 18:05:00|33.37|30.25|32.71|29.59|33.56|30.44|32.22|29.1|0
1646158200000|2022-03-01 18:10:00|32.65|29.53|31.55|28.43|32.74|29.62|31.29|28.17|0
1646158500000|2022-03-01 18:15:00|31.56|28.44|31.91|28.79|32.28|29.16|31.16|28.04|0
1646158800000|2022-03-01 18:20:00|31.88|28.76|31.37|28.25|32.31|29.19|31.37|28.25|0
1646159100000|2022-03-01 18:25:00|31.28|28.16|31.64|28.52|32|28.88|30.15|27.03|0
1646159400000|2022-03-01 18:30:00|31.65|28.53|31.91|28.79|32.38|29.26|31.49|28.37|0
1646159700000|2022-03-01 18:35:00|31.73|28.61|32.4|29.28|32.44|29.32|31.24|28.12|0
1646160000000|2022-03-01 18:40:00|32.35|29.23|31.96|28.84|32.5|29.38|31.7|28.58|0
1646160300000|2022-03-01 18:45:00|31.93|28.81|31.76|28.64|32.69|29.57|31.33|28.21|0
1646160600000|2022-03-01 18:50:00|31.71|28.59|31.49|28.37|33.45|30.33|30.89|27.77|0
1646160900000|2022-03-01 18:55:00|31.43|28.31|31.52|28.4|31.97|28.85|31.13|28.01|0
1646161200000|2022-03-01 19:00:00|31.55|28.43|31.77|28.65|31.9|28.78|30.6|27.48|0
1646161500000|2022-03-01 19:05:00|31.62|28.5|30.81|27.69|32.05|28.93|30.64|27.52|0
1646161800000|2022-03-01 19:10:00|30.75|27.63|30.6|27.48|30.9|27.78|30.19|27.07|0
1646162100000|2022-03-01 19:15:00|30.62|27.5|31.37|28.25|31.49|28.37|29.83|26.71|0
1646162400000|2022-03-01 19:20:00|31.46|28.34|32.23|29.11|32.77|29.65|31.19|28.07|0
1646162700000|2022-03-01 19:25:00|32.27|29.15|32.42|29.3|32.63|29.51|31.99|28.87|0
1646163000000|2022-03-01 19:30:00|32.39|29.27|32.11|28.99|32.51|29.39|31.81|28.69|0
1646163300000|2022-03-01 19:35:00|32.08|28.96|33.38|30.26|33.45|30.33|32.02|28.9|0
1646163600000|2022-03-01 19:40:00|33.26|30.14|33.48|30.36|33.57|30.45|32.97|29.85|0
1646163900000|2022-03-01 19:45:00|33.38|30.26|32.57|29.45|33.48|30.36|32.35|29.23|0
1646164200000|2022-03-01 19:50:00|32.48|29.36|31.56|28.44|32.57|29.45|31.53|28.41|0
1646164500000|2022-03-01 19:55:00|31.59|28.47|31.53|28.41|31.91|28.79|31.2|28.08|0
1646164800000|2022-03-01 20:00:00|31.59|28.47|33.41|30.29|33.47|30.35|31.29|28.17|0
1646165100000|2022-03-01 20:05:00|33.68|30.56|32.32|29.2|34.66|31.54|32.08|28.96|0
1646165400000|2022-03-01 20:10:00|32.39|29.27|31.65|28.53|32.54|29.42|31.19|28.07|0
1646165700000|2022-03-01 20:15:00|31.77|28.65|30.47|27.35|31.77|28.65|30.37|27.25|0
1646166000000|2022-03-01 20:20:00|30.5|27.38|30.53|27.41|30.71|27.59|30.03|26.91|0
1646166300000|2022-03-01 20:25:00|30.5|27.38|30.24|27.12|31.04|27.92|30.12|27|0
1646166600000|2022-03-01 20:30:00|30.07|26.95|31.14|28.02|32.14|29.02|28.59|25.47|0
1646166900000|2022-03-01 20:35:00|31.02|27.9|31.05|27.93|31.34|28.22|30.63|27.51|0
1646167200000|2022-03-01 20:40:00|30.99|27.87|30.04|26.92|31.62|28.5|29.99|26.87|0
1646167500000|2022-03-01 20:45:00|30.1|26.98|28.96|25.84|30.13|27.01|28.96|25.84|0
1646167800000|2022-03-01 20:50:00|28.77|25.65|31.5|28.38|31.5|28.38|28.4|25.28|0
1646168100000|2022-03-01 20:55:00|31.41|28.29|31.89|28.77|32.54|29.42|30.78|27.66|0
1646168400000|2022-03-01 21:00:00|32.19|29.07|33.06|29.94|33.18|30.06|32.19|29.07|0
1646168700000|2022-03-01 21:05:00|33.12|30|31.18|28.06|33.37|30.25|31.06|27.94|0
1646169000000|2022-03-01 21:10:00|31.15|28.03|32.84|29.72|33.06|29.94|31.15|28.03|0
1646169300000|2022-03-01 21:15:00|33.19|29.55|32.97|29.33|33.19|29.55|32.8|29.16|0
1646169600000|2022-03-01 21:20:00|32.99|29.35|32.79|29.15|33.16|29.52|32.72|29.08|0
1646169900000|2022-03-01 21:25:00|32.8|29.16|32.89|29.25|33.22|29.58|32.8|29.16|0
1646170200000|2022-03-01 21:30:00|32.91|29.27|32.77|29.13|33.17|29.53|32.77|29.13|0
1646170500000|2022-03-01 21:35:00|32.78|29.14|32.74|29.1|33.14|29.5|32.66|29.02|0
1646170800000|2022-03-01 21:40:00|32.72|29.08|32.49|28.85|32.72|29.08|32.41|28.77|0
1646171100000|2022-03-01 21:45:00|32.55|28.91|32.58|28.94|32.67|29.03|32.41|28.77|0
1646171400000|2022-03-01 21:50:00|32.6|28.96|32.73|29.09|32.87|29.23|32.57|28.93|0
1646171700000|2022-03-01 21:55:00|32.75|29.11|32.7|29.06|32.94|29.3|32.56|28.92|0
1646172000000|2022-03-01 22:00:00|32.82|29.18|32.66|29.02|32.94|29.3|32.66|29.02|0
1646172300000|2022-03-01 22:05:00|32.62|28.98|32.47|28.83|32.66|29.02|32.36|28.72|0
1646172600000|2022-03-01 22:10:00|32.43|28.79|32.4|28.76|32.43|28.79|32.33|28.69|0
1646172900000|2022-03-01 22:15:00|32.44|28.8|32.42|28.78|32.44|28.8|32.42|28.78|0
1646173200000|2022-03-01 22:20:00|32.44|28.8|32.37|28.73|32.46|28.82|32.36|28.72|0
1646173500000|2022-03-01 22:25:00|32.36|28.72|32.37|28.73|32.37|28.73|32.36|28.72|0
1646173800000|2022-03-01 22:30:00|32.32|28.68|32.31|28.67|32.33|28.69|32.31|28.67|0
1646174100000|2022-03-01 22:35:00|32.3|28.66|32.34|28.7|32.35|28.71|32.28|28.64|0
1646174400000|2022-03-01 22:40:00|32.33|28.69|32.36|28.72|32.38|28.74|32.32|28.68|0
1646174700000|2022-03-01 22:45:00|32.38|28.74|32.43|28.79|32.55|28.91|32.34|28.7|0
1646175000000|2022-03-01 22:50:00|32.5|28.86|32.52|28.88|32.57|28.93|32.5|28.86|0
1646175300000|2022-03-01 22:55:00|32.53|28.89|32.39|28.75|32.53|28.89|32.32|28.68|0
1646175600000|2022-03-01 23:00:00|32.72|29.08|32.2|28.56|32.72|29.08|32.15|28.51|0
1646175900000|2022-03-01 23:05:00|32.23|28.59|32.27|28.63|32.72|29.08|32.21|28.57|0
1646176200000|2022-03-01 23:10:00|32.32|28.68|32.49|28.85|32.49|28.85|32.06|28.42|0
1646176500000|2022-03-01 23:15:00|32.47|28.83|32.41|28.77|32.58|28.94|32.24|28.6|0
1646176800000|2022-03-01 23:20:00|32.52|28.88|32.42|28.78|32.78|29.14|32.36|28.72|0
1646177100000|2022-03-01 23:25:00|32.41|28.77|32.38|28.74|32.61|28.97|32.21|28.57|0
1646177400000|2022-03-01 23:30:00|32.41|28.77|33.18|29.54|33.18|29.54|32.41|28.77|0
1646177700000|2022-03-01 23:35:00|33.21|29.57|33.21|29.57|33.49|29.85|33.06|29.42|0
1646178000000|2022-03-01 23:40:00|33.2|29.56|33.05|29.41|33.24|29.6|32.85|29.21|0
1646178300000|2022-03-01 23:45:00|33.09|29.45|32.85|29.21|33.13|29.49|32.84|29.2|0
1646178600000|2022-03-01 23:50:00|32.82|29.18|32.99|29.35|33.04|29.4|32.76|29.12|0
1646178900000|2022-03-01 23:55:00|33.05|29.41|33.54|29.9|33.57|29.93|33.04|29.4|0
1646179200000|2022-03-02 00:00:00|33.49|29.85|33.33|29.69|33.59|29.95|33.07|29.43|0
1646179500000|2022-03-02 00:05:00|33.32|29.68|33.6|29.96|33.76|30.12|33.32|29.68|0
1646179800000|2022-03-02 00:10:00|33.57|29.93|33.6|29.96|33.63|29.99|33.38|29.74|0
1646180100000|2022-03-02 00:15:00|33.58|29.94|34.06|30.42|34.27|30.63|33.49|29.85|0
1646180400000|2022-03-02 00:20:00|34.07|30.43|33.95|30.31|34.14|30.5|33.82|30.18|0
1646180700000|2022-03-02 00:25:00|34.01|30.37|33.88|30.24|34.11|30.47|33.82|30.18|0
1646181000000|2022-03-02 00:30:00|33.85|30.21|33.31|29.67|33.94|30.3|33.23|29.59|0
1646181300000|2022-03-02 00:35:00|33.26|29.62|33.15|29.51|33.47|29.83|33.06|29.42|0
1646181600000|2022-03-02 00:40:00|33.17|29.53|33.42|29.78|33.55|29.91|33.06|29.42|0
1646181900000|2022-03-02 00:45:00|33.4|29.76|33.5|29.86|33.85|30.21|33.39|29.75|0
1646182200000|2022-03-02 00:50:00|33.53|29.89|33.69|30.05|33.81|30.17|33.37|29.73|0
1646182500000|2022-03-02 00:55:00|33.67|30.03|33.72|30.08|33.8|30.16|33.59|29.95|0
1646182800000|2022-03-02 01:00:00|33.75|30.11|33.49|29.85|34.23|30.59|33.48|29.84|0
1646183100000|2022-03-02 01:05:00|33.46|29.82|33.27|29.63|33.87|30.23|33.07|29.43|0
1646183400000|2022-03-02 01:10:00|33.32|29.68|33.48|29.84|33.65|30.01|33.12|29.48|0
1646183700000|2022-03-02 01:15:00|33.44|29.8|33.51|29.87|33.63|29.99|33.44|29.8|0
1646184000000|2022-03-02 01:20:00|33.27|29.63|32.96|29.32|33.65|30.01|32.86|29.22|0
1646184300000|2022-03-02 01:25:00|32.93|29.29|33.1|29.46|33.16|29.52|32.79|29.15|0
1646184600000|2022-03-02 01:30:00|33.02|29.38|34|30.36|34.03|30.39|32.96|29.32|0
1646184900000|2022-03-02 01:35:00|34.01|30.37|33.61|29.97|34.12|30.48|33.61|29.97|0
1646185200000|2022-03-02 01:40:00|33.63|29.99|32.99|29.35|33.77|30.13|32.91|29.27|0
1646185500000|2022-03-02 01:45:00|32.97|29.33|33.09|29.45|33.39|29.75|32.83|29.19|0
1646185800000|2022-03-02 01:50:00|33.08|29.44|32.58|28.94|33.17|29.53|32.46|28.82|0
1646186100000|2022-03-02 01:55:00|32.56|28.92|32.89|29.25|32.97|29.33|32.52|28.88|0
1646186400000|2022-03-02 02:00:00|32.86|29.22|32.3|28.66|32.89|29.25|32.18|28.54|0
1646186700000|2022-03-02 02:05:00|32.32|28.68|32.49|28.85|32.64|29|32.3|28.66|0
1646187000000|2022-03-02 02:10:00|32.53|28.89|32.3|28.66|32.76|29.12|32.18|28.54|0
1646187300000|2022-03-02 02:15:00|32.32|28.68|32.19|28.55|32.33|28.69|31.57|27.93|0
1646187600000|2022-03-02 02:20:00|32.12|28.48|32.18|28.54|32.76|29.12|32.12|28.48|0
1646187900000|2022-03-02 02:25:00|32.21|28.57|32.51|28.87|32.57|28.93|32.11|28.47|0
1646188200000|2022-03-02 02:30:00|32.5|28.86|32.6|28.96|32.8|29.16|32.27|28.63|0
1646188500000|2022-03-02 02:35:00|32.63|28.99|32.79|29.15|33.01|29.37|32.53|28.89|0
1646188800000|2022-03-02 02:40:00|32.76|29.12|31.82|28.18|32.83|29.19|31.72|28.08|0
1646189100000|2022-03-02 02:45:00|31.81|28.17|31.9|28.26|32.23|28.59|31.78|28.14|0
1646189400000|2022-03-02 02:50:00|32|28.36|32.26|28.62|32.35|28.71|31.99|28.35|0
1646189700000|2022-03-02 02:55:00|32.29|28.65|32.72|29.08|32.86|29.22|32.14|28.5|0
1646190000000|2022-03-02 03:00:00|32.71|29.07|33.22|29.58|33.31|29.67|32.71|29.07|0
1646190300000|2022-03-02 03:05:00|33.23|29.59|33.16|29.52|33.28|29.64|33|29.36|0
1646190600000|2022-03-02 03:10:00|33.14|29.5|33.53|29.89|33.63|29.99|33|29.36|0
1646190900000|2022-03-02 03:15:00|33.5|29.86|33.23|29.59|33.56|29.92|33.11|29.47|0
1646191200000|2022-03-02 03:20:00|33.25|29.61|32.84|29.2|33.28|29.64|32.63|28.99|0
1646191500000|2022-03-02 03:25:00|32.87|29.23|32.56|28.92|32.97|29.33|32.49|28.85|0
1646191800000|2022-03-02 03:30:00|32.59|28.95|32.59|28.95|32.76|29.12|32.47|28.83|0
1646192100000|2022-03-02 03:35:00|32.64|29|32.7|29.06|32.78|29.14|32.25|28.61|0
1646192400000|2022-03-02 03:40:00|32.68|29.04|32.51|28.87|32.71|29.07|32.5|28.86|0
1646192700000|2022-03-02 03:45:00|32.53|28.89|33.02|29.38|33.13|29.49|32.45|28.81|0
1646193000000|2022-03-02 03:50:00|32.99|29.35|33.02|29.38|33.15|29.51|32.95|29.31|0
1646193300000|2022-03-02 03:55:00|33.09|29.45|33.08|29.44|33.18|29.54|33.02|29.38|0
1646193600000|2022-03-02 04:00:00|33.18|29.54|32.4|28.76|33.21|29.57|32.28|28.64|0
1646193900000|2022-03-02 04:05:00|32.39|28.75|32.14|28.5|32.39|28.75|31.88|28.24|0
1646194200000|2022-03-02 04:10:00|32.16|28.52|32.15|28.51|32.37|28.73|32.08|28.44|0
1646194500000|2022-03-02 04:15:00|32.25|28.61|32.48|28.84|32.62|28.98|32.25|28.61|0
1646194800000|2022-03-02 04:20:00|32.52|28.88|32.18|28.54|32.52|28.88|32.18|28.54|0
1646195100000|2022-03-02 04:25:00|32.17|28.53|32.24|28.6|32.27|28.63|32.08|28.44|0
1646195400000|2022-03-02 04:30:00|32.27|28.63|32.27|28.63|32.43|28.79|32.18|28.54|0
1646195700000|2022-03-02 04:35:00|32.21|28.57|32.49|28.85|32.66|29.02|32.15|28.51|0
1646196000000|2022-03-02 04:40:00|32.52|28.88|32.43|28.79|32.61|28.97|32.43|28.79|0
1646196300000|2022-03-02 04:45:00|32.46|28.82|32.58|28.94|32.64|29|32.39|28.75|0
1646196600000|2022-03-02 04:50:00|32.59|28.95|32.89|29.25|33.08|29.44|32.59|28.95|0
1646196900000|2022-03-02 04:55:00|32.87|29.23|33.08|29.44|33.11|29.47|32.83|29.19|0
1646197200000|2022-03-02 05:00:00|33.09|29.45|32.93|29.29|33.09|29.45|32.84|29.2|0
1646197500000|2022-03-02 05:05:00|33|29.36|33.01|29.37|33.14|29.5|32.89|29.25|0
1646197800000|2022-03-02 05:10:00|33.04|29.4|32.95|29.31|33.1|29.46|32.92|29.28|0
1646198100000|2022-03-02 05:15:00|32.96|29.32|33.7|30.06|33.86|30.22|32.84|29.2|0
1646198400000|2022-03-02 05:20:00|33.67|30.03|33.32|29.68|33.67|30.03|33.32|29.68|0
1646198700000|2022-03-02 05:25:00|33.31|29.67|33.67|30.03|33.7|30.06|33.31|29.67|0
1646199000000|2022-03-02 05:30:00|33.64|30|33.54|29.9|33.89|30.25|33.49|29.85|0
1646199300000|2022-03-02 05:35:00|33.56|29.92|33.56|29.92|33.64|30|33.4|29.76|0
1646199600000|2022-03-02 05:40:00|33.57|29.93|33.29|29.65|33.68|30.04|33.18|29.54|0
1646199900000|2022-03-02 05:45:00|33.3|29.66|33.35|29.71|33.57|29.93|33.27|29.63|0
1646200200000|2022-03-02 05:50:00|33.38|29.74|33.58|29.94|33.66|30.02|33.32|29.68|0
1646200500000|2022-03-02 05:55:00|33.57|29.93|33.06|29.42|33.62|29.98|33.06|29.42|0
1646200800000|2022-03-02 06:00:00|33.11|29.47|32.69|29.05|33.28|29.64|32.69|29.05|0
1646201100000|2022-03-02 06:05:00|32.72|29.08|32.84|29.2|33.08|29.44|32.72|29.08|0
1646201400000|2022-03-02 06:10:00|32.87|29.23|32.9|29.26|33.19|29.55|32.72|29.08|0
1646201700000|2022-03-02 06:15:00|32.92|29.28|33.12|29.48|33.33|29.69|32.81|29.17|0
1646202000000|2022-03-02 06:20:00|33.15|29.51|32.35|28.71|33.17|29.53|32.35|28.71|0
1646202300000|2022-03-02 06:25:00|32.38|28.74|32.36|28.72|32.54|28.9|32.27|28.63|0
1646202600000|2022-03-02 06:30:00|32.33|28.69|32.57|28.93|32.61|28.97|32.33|28.69|0
1646202900000|2022-03-02 06:35:00|32.59|28.95|32.47|28.83|32.67|29.03|32.33|28.69|0
1646203200000|2022-03-02 06:40:00|32.53|28.89|32.28|28.64|32.54|28.9|32.04|28.4|0
1646203500000|2022-03-02 06:45:00|32.26|28.62|31.88|28.24|32.29|28.65|31.79|28.15|0
1646203800000|2022-03-02 06:50:00|31.91|28.27|31.49|27.85|32.05|28.41|31.35|27.71|0
1646204100000|2022-03-02 06:55:00|31.44|27.8|31.29|27.65|31.49|27.85|30.89|27.25|0
1646204400000|2022-03-02 07:00:00|31.31|27.67|29.91|26.27|31.58|27.94|29.84|26.2|0
1646204700000|2022-03-02 07:05:00|29.92|26.28|30.58|26.94|31.37|27.73|29.79|26.15|0
1646205000000|2022-03-02 07:10:00|30.63|26.99|30.14|26.5|31.07|27.43|30.14|26.5|0
1646205300000|2022-03-02 07:15:00|30.11|26.47|29.68|26.04|30.53|26.89|29.57|25.93|0
1646205600000|2022-03-02 07:20:00|29.7|26.06|29.75|26.11|30.08|26.44|29.48|25.84|0
1646205900000|2022-03-02 07:25:00|29.77|26.13|30.38|26.74|30.54|26.9|29.68|26.04|0
1646206200000|2022-03-02 07:30:00|30.35|26.71|31.34|27.7|31.38|27.74|30.35|26.71|0
1646206500000|2022-03-02 07:35:00|31.28|27.64|31.13|27.49|31.34|27.7|30.86|27.22|0
1646206800000|2022-03-02 07:40:00|31.29|27.65|31.19|27.55|31.29|27.65|30.86|27.22|0
1646207100000|2022-03-02 07:45:00|31.25|27.61|31.19|27.55|31.41|27.77|30.54|26.9|0
1646207400000|2022-03-02 07:50:00|31.17|27.53|30.8|27.16|31.36|27.72|30.26|26.62|0
1646207700000|2022-03-02 07:55:00|30.77|27.13|31.21|27.57|31.29|27.65|30.6|26.96|0
1646208000000|2022-03-02 08:00:00|31.5|27.86|31.45|27.81|32.24|28.6|31.24|27.6|0
1646208300000|2022-03-02 08:05:00|31.37|28.25|30.28|27.16|31.37|28.25|30.03|26.91|0
1646208600000|2022-03-02 08:10:00|30.29|27.17|31.35|28.23|31.67|28.55|30.22|27.1|0
1646208900000|2022-03-02 08:15:00|31.37|28.25|32.8|29.68|32.8|29.68|31.26|28.14|0
1646209200000|2022-03-02 08:20:00|32.74|29.62|33.02|29.9|33.09|29.97|31.27|28.15|0
1646209500000|2022-03-02 08:25:00|33.15|30.03|32.52|29.4|33.15|30.03|32.52|29.4|0
1646209800000|2022-03-02 08:30:00|32.55|29.43|32.54|29.42|32.93|29.81|32.31|29.19|0
1646210100000|2022-03-02 08:35:00|32.58|29.46|32.31|29.19|32.9|29.78|31.91|28.79|0
1646210400000|2022-03-02 08:40:00|32.38|29.26|31.42|28.3|32.68|29.56|31.27|28.15|0
1646210700000|2022-03-02 08:45:00|31.44|28.32|31.36|28.24|31.74|28.62|30.97|27.85|0
1646211000000|2022-03-02 08:50:00|31.39|28.27|30.69|27.57|31.78|28.66|30.53|27.41|0
1646211300000|2022-03-02 08:55:00|30.67|27.55|30.69|27.57|31.03|27.91|30.41|27.29|0
1646211600000|2022-03-02 09:00:00|30.73|27.61|31.68|28.56|31.75|28.63|30.09|26.97|0
1646211900000|2022-03-02 09:05:00|31.63|28.51|32.82|29.7|32.88|29.76|31.63|28.51|0
1646212200000|2022-03-02 09:10:00|32.8|29.68|33.3|30.18|33.63|30.51|32.8|29.68|0
1646212500000|2022-03-02 09:15:00|33.38|30.26|33.4|30.28|33.76|30.64|33.29|30.17|0
1646212800000|2022-03-02 09:20:00|33.35|30.23|31.9|28.78|33.43|30.31|31.79|28.67|0
1646213100000|2022-03-02 09:25:00|31.88|28.76|32.25|29.13|32.25|29.13|31.63|28.51|0
1646213400000|2022-03-02 09:30:00|32.33|29.21|34.42|31.3|35.7|32.58|31.96|28.84|0
1646213700000|2022-03-02 09:35:00|34.23|31.11|34.42|31.3|34.7|31.58|33.7|30.58|0
1646214000000|2022-03-02 09:40:00|34.5|31.38|34.76|31.64|34.89|31.77|34.34|31.22|0
1646214300000|2022-03-02 09:45:00|34.63|31.51|35.08|31.96|36.5|33.38|33.41|30.29|0
1646214600000|2022-03-02 09:50:00|35.14|32.02|34.81|31.69|35.64|32.52|34.52|31.4|0
1646214900000|2022-03-02 09:55:00|34.76|31.64|33.83|30.71|34.98|31.86|33.8|30.68|0
1646215200000|2022-03-02 10:00:00|33.85|30.73|33.37|30.25|33.93|30.81|33.37|30.25|0
1646215500000|2022-03-02 10:05:00|33.4|30.28|33.73|30.61|33.73|30.61|33.21|30.09|0
1646215800000|2022-03-02 10:10:00|33.72|30.6|33.86|30.74|33.94|30.82|33.4|30.28|0
1646216100000|2022-03-02 10:15:00|33.88|30.76|34.46|31.34|34.96|31.84|33.83|30.71|0
1646216400000|2022-03-02 10:20:00|34.45|31.33|34.35|31.23|34.61|31.49|34.2|31.08|0
1646216700000|2022-03-02 10:25:00|34.31|31.19|34.04|30.92|34.51|31.39|33.91|30.79|0
1646217000000|2022-03-02 10:30:00|34.05|30.93|33.66|30.54|34.05|30.93|33.44|30.32|0
1646217300000|2022-03-02 10:35:00|33.65|30.53|33.74|30.62|33.92|30.8|33.31|30.19|0
1646217600000|2022-03-02 10:40:00|33.76|30.64|33.63|30.51|34.18|31.06|33.33|30.21|0
1646217900000|2022-03-02 10:45:00|33.58|30.46|33.07|29.95|33.77|30.65|33.04|29.92|0
1646218200000|2022-03-02 10:50:00|33.12|30|32.77|29.65|33.18|30.06|32.54|29.42|0
1646218500000|2022-03-02 10:55:00|32.8|29.68|33.15|30.03|33.24|30.12|32.8|29.68|0
1646218800000|2022-03-02 11:00:00|33.16|30.04|32.94|29.82|33.4|30.28|32.9|29.78|0
1646219100000|2022-03-02 11:05:00|32.86|29.74|33.21|30.09|33.4|30.28|32.55|29.43|0
1646219400000|2022-03-02 11:10:00|33.23|30.11|33.48|30.36|33.74|30.62|33.08|29.96|0
1646219700000|2022-03-02 11:15:00|33.51|30.39|33|29.88|33.51|30.39|32.8|29.68|0
1646220000000|2022-03-02 11:20:00|33.05|29.93|33.13|30.01|33.16|30.04|32.78|29.66|0
1646220300000|2022-03-02 11:25:00|33.16|30.04|33.98|30.86|34.11|30.99|33.02|29.9|0
1646220600000|2022-03-02 11:30:00|33.96|30.84|34.19|31.07|34.6|31.48|33.77|30.65|0
1646220900000|2022-03-02 11:35:00|34.32|31.2|33.89|30.77|34.46|31.34|33.83|30.71|0
1646221200000|2022-03-02 11:40:00|33.88|30.76|33.65|30.53|33.97|30.85|33.27|30.15|0
1646221500000|2022-03-02 11:45:00|33.75|30.63|33.51|30.39|33.94|30.82|33.46|30.34|0
1646221800000|2022-03-02 11:50:00|33.46|30.34|33.65|30.53|33.81|30.69|33.27|30.15|0
1646222100000|2022-03-02 11:55:00|33.68|30.56|33.66|30.54|33.86|30.74|33.6|30.48|0
1646222400000|2022-03-02 12:00:00|33.71|30.59|33.84|30.72|33.94|30.82|33.3|30.18|0
1646222700000|2022-03-02 12:05:00|33.89|30.77|33.58|30.46|33.97|30.85|33.5|30.38|0
1646223000000|2022-03-02 12:10:00|33.65|30.53|34.31|31.19|34.39|31.27|33.65|30.53|0
1646223300000|2022-03-02 12:15:00|34.34|31.22|33.93|30.81|34.62|31.5|33.89|30.77|0
1646223600000|2022-03-02 12:20:00|33.9|30.78|33.45|30.33|33.9|30.78|33.04|29.92|0
1646223900000|2022-03-02 12:25:00|33.42|30.3|33.16|30.04|33.52|30.4|33.02|29.9|0
1646224200000|2022-03-02 12:30:00|33.2|30.08|32.25|29.13|33.34|30.22|32.11|28.99|0
1646224500000|2022-03-02 12:35:00|32.33|29.21|32.53|29.41|32.63|29.51|32.33|29.21|0
1646224800000|2022-03-02 12:40:00|32.52|29.4|32.3|29.18|32.81|29.69|32.25|29.13|0
1646225100000|2022-03-02 12:45:00|32.28|29.16|32.42|29.3|32.53|29.41|32.22|29.1|0
1646225400000|2022-03-02 12:50:00|32.5|29.38|32.89|29.77|32.97|29.85|32.45|29.33|0
1646225700000|2022-03-02 12:55:00|32.92|29.8|33.19|30.07|33.19|30.07|32.87|29.75|0
1646226000000|2022-03-02 13:00:00|33.2|30.08|32.9|29.78|33.22|30.1|32.68|29.56|0
1646226300000|2022-03-02 13:05:00|32.89|29.77|32.49|29.37|33.06|29.94|32.25|29.13|0
1646226600000|2022-03-02 13:10:00|32.53|29.41|31.86|28.74|32.62|29.5|31.7|28.58|0
1646226900000|2022-03-02 13:15:00|31.89|28.77|31.58|28.46|32|28.88|31.48|28.36|0
1646227200000|2022-03-02 13:20:00|31.66|28.54|31.96|28.84|32.07|28.95|31.64|28.52|0
1646227500000|2022-03-02 13:25:00|32|28.88|32.24|29.12|32.34|29.22|31.9|28.78|0
1646227800000|2022-03-02 13:30:00|32.32|29.2|31.2|28.08|32.84|29.72|31.17|28.05|0
1646228100000|2022-03-02 13:35:00|31.26|28.14|31.14|28.02|31.41|28.29|30.9|27.78|0
1646228400000|2022-03-02 13:40:00|31.17|28.05|31.05|27.93|31.17|28.05|30.81|27.69|0
1646228700000|2022-03-02 13:45:00|31.02|27.9|30.93|27.81|31.32|28.2|30.51|27.39|0
1646229000000|2022-03-02 13:50:00|31.02|27.9|31.5|28.38|31.59|28.47|31.02|27.9|0
1646229300000|2022-03-02 13:55:00|31.47|28.35|32.25|29.13|32.27|29.15|30.87|27.75|0
1646229600000|2022-03-02 14:00:00|32.21|29.09|32.31|29.19|32.58|29.46|32.15|29.03|0
1646229900000|2022-03-02 14:05:00|32.33|29.21|32.61|29.49|32.7|29.58|32.33|29.21|0
1646230200000|2022-03-02 14:10:00|32.7|29.58|32.52|29.4|32.8|29.68|32.36|29.24|0
1646230500000|2022-03-02 14:15:00|32.55|29.43|32.99|29.87|33.14|30.02|32.21|29.09|0
1646230800000|2022-03-02 14:20:00|32.95|29.83|33.05|29.93|33.11|29.99|32.83|29.71|0
1646231100000|2022-03-02 14:25:00|33.02|29.9|33.47|30.35|33.6|30.48|32.79|29.67|0
1646231400000|2022-03-02 14:30:00|33.43|30.31|33.08|29.96|33.91|30.79|32.86|29.74|0
1646231700000|2022-03-02 14:35:00|32.98|29.86|33.75|30.63|34.07|30.95|32.95|29.83|0
1646232000000|2022-03-02 14:40:00|33.72|30.6|34.53|31.41|35.62|32.5|33.66|30.54|0
1646232300000|2022-03-02 14:45:00|34.61|31.49|33.99|30.87|36.05|32.93|33.99|30.87|0
1646232600000|2022-03-02 14:50:00|34.03|30.91|33.75|30.63|34.32|31.2|33.57|30.45|0
1646232900000|2022-03-02 14:55:00|33.9|30.78|34.08|30.96|34.35|31.23|32.49|29.37|0
1646233200000|2022-03-02 15:00:00|34.1|30.98|35.15|32.03|35.17|32.05|33.98|30.86|0
1646233500000|2022-03-02 15:05:00|35.04|31.92|31.89|28.77|35.27|32.15|31.55|28.43|0
1646233800000|2022-03-02 15:10:00|32.01|28.89|32.95|29.83|33.74|30.62|30.43|27.31|0
1646234100000|2022-03-02 15:15:00|32.79|29.67|33.42|30.3|33.58|30.46|32.7|29.58|0
1646234400000|2022-03-02 15:20:00|33.39|30.27|33.58|30.46|34.42|31.3|33.39|30.27|0
1646234700000|2022-03-02 15:25:00|33.68|30.56|36.32|33.2|37.07|33.95|32.82|29.7|0
1646235000000|2022-03-02 15:30:00|36.11|32.99|34.6|31.48|38.62|35.5|33.88|30.76|0
1646235300000|2022-03-02 15:35:00|34.54|31.42|36.21|33.09|36.8|33.68|34.34|31.22|0
1646235600000|2022-03-02 15:40:00|36.25|33.13|35.57|32.45|36.49|33.37|35.2|32.08|0
1646235900000|2022-03-02 15:45:00|35.5|32.38|35.87|32.75|36.04|32.92|34.5|31.38|0
1646236200000|2022-03-02 15:50:00|35.85|32.73|33.94|30.82|36.18|33.06|33.88|30.76|0
1646236500000|2022-03-02 15:55:00|33.98|30.86|35.11|31.99|35.53|32.41|33.94|30.82|0
1646236800000|2022-03-02 16:00:00|35.23|32.11|37.45|34.33|37.84|34.72|34.2|31.08|0
1646237100000|2022-03-02 16:05:00|37.56|34.44|36.07|32.95|38.75|35.63|36.07|32.95|0
1646237400000|2022-03-02 16:10:00|36.1|32.98|37.4|34.28|37.41|34.29|35.74|32.62|0
1646237700000|2022-03-02 16:15:00|37.33|34.21|36.9|33.78|37.68|34.56|36.73|33.61|0
1646238000000|2022-03-02 16:20:00|37.01|33.89|36.56|33.44|37.18|34.06|36|32.88|0
1646238300000|2022-03-02 16:25:00|36.62|33.5|37.25|34.13|38.07|34.95|36.62|33.5|0
1646238600000|2022-03-02 16:30:00|37.29|34.17|38.86|35.74|39.52|36.4|37.29|34.17|0
1646238900000|2022-03-02 16:35:00|38.79|35.67|38.07|34.95|38.93|35.81|37.57|34.45|0
1646239200000|2022-03-02 16:40:00|38.03|34.91|36.69|33.57|38.57|35.45|36.69|33.57|0
1646239500000|2022-03-02 16:45:00|36.78|33.66|36.95|33.83|37.81|34.69|36.71|33.59|0
1646239800000|2022-03-02 16:50:00|36.93|33.81|37.11|33.99|37.67|34.55|36.79|33.67|0
1646240100000|2022-03-02 16:55:00|37.07|33.95|37.88|34.76|37.95|34.83|37|33.88|0
1646240400000|2022-03-02 17:00:00|37.81|34.69|37.92|34.8|38.31|35.19|37.46|34.34|0
1646240700000|2022-03-02 17:05:00|37.88|34.76|38.1|34.98|38.24|35.12|37|33.88|0
1646241000000|2022-03-02 17:10:00|38.17|35.05|38.56|35.44|39.07|35.95|38.09|34.97|0
1646241300000|2022-03-02 17:15:00|38.58|35.46|38.6|35.48|38.98|35.86|38.24|35.12|0
1646241600000|2022-03-02 17:20:00|38.51|35.39|37.93|34.81|38.72|35.6|37.84|34.72|0
1646241900000|2022-03-02 17:25:00|37.84|34.72|39.26|36.14|39.41|36.29|37.02|33.9|0
1646242200000|2022-03-02 17:30:00|39.33|36.21|39.77|36.65|39.88|36.76|39.11|35.99|0
1646242500000|2022-03-02 17:35:00|39.72|36.6|39.9|36.78|40.18|37.06|39.31|36.19|0
1646242800000|2022-03-02 17:40:00|39.92|36.8|39.9|36.78|40.1|36.98|39.37|36.25|0
1646243100000|2022-03-02 17:45:00|39.95|36.83|39.81|36.69|40.14|37.02|39.47|36.35|0
1646243400000|2022-03-02 17:50:00|39.84|36.72|38.97|35.85|39.84|36.72|38.09|34.97|0
1646243700000|2022-03-02 17:55:00|38.99|35.87|38.99|35.87|39.04|35.92|38.41|35.29|0
1646244000000|2022-03-02 18:00:00|39.03|35.91|40.28|37.16|40.28|37.16|39.03|35.91|0
1646244300000|2022-03-02 18:05:00|40.21|37.09|40.47|37.35|40.66|37.54|40.21|37.09|0
1646244600000|2022-03-02 18:10:00|40.43|37.31|39.99|36.87|41.2|38.08|38.93|35.81|0
1646244900000|2022-03-02 18:15:00|40.03|36.91|39.55|36.43|40.1|36.98|39.44|36.32|0
1646245200000|2022-03-02 18:20:00|39.58|36.46|39.27|36.15|39.95|36.83|39.27|36.15|0
1646245500000|2022-03-02 18:25:00|39.21|36.09|39.45|36.33|39.78|36.66|39.21|36.09|0
1646245800000|2022-03-02 18:30:00|39.62|36.5|40.33|37.21|40.66|37.54|39.62|36.5|0
1646246100000|2022-03-02 18:35:00|40.38|37.26|40.55|37.43|40.59|37.47|40.03|36.91|0
1646246400000|2022-03-02 18:40:00|40.49|37.37|40.14|37.02|40.49|37.37|39.54|36.42|0
1646246700000|2022-03-02 18:45:00|40.25|37.13|39.21|36.09|40.25|37.13|39.06|35.94|0
1646247000000|2022-03-02 18:50:00|39.32|36.2|39.98|36.86|39.98|36.86|39.24|36.12|0
1646247300000|2022-03-02 18:55:00|39.95|36.83|39.83|36.71|40.25|37.13|39.46|36.34|0
1646247600000|2022-03-02 19:00:00|39.8|36.68|40.41|37.29|40.43|37.31|39.39|36.27|0
1646247900000|2022-03-02 19:05:00|40.39|37.27|40.39|37.27|40.77|37.65|40.13|37.01|0
1646248200000|2022-03-02 19:10:00|40.3|37.18|40.26|37.14|40.77|37.65|40.2|37.08|0
1646248500000|2022-03-02 19:15:00|40.3|37.18|40.35|37.23|40.47|37.35|40.02|36.9|0
1646248800000|2022-03-02 19:20:00|40.43|37.31|39.44|36.32|40.77|37.65|39.35|36.23|0
1646249100000|2022-03-02 19:25:00|39.46|36.34|39.35|36.23|39.57|36.45|38.54|35.42|0
1646249400000|2022-03-02 19:30:00|39.27|36.15|39.27|36.15|39.36|36.24|38.69|35.57|0
1646249700000|2022-03-02 19:35:00|39.31|36.19|39.58|36.46|39.79|36.67|39.27|36.15|0
1646250000000|2022-03-02 19:40:00|39.6|36.48|40.31|37.19|40.35|37.23|39.6|36.48|0
1646250300000|2022-03-02 19:45:00|40.35|37.23|39.79|36.67|40.35|37.23|39.38|36.26|0
1646250600000|2022-03-02 19:50:00|39.82|36.7|38.72|35.6|40.46|37.34|38.65|35.53|0
1646250900000|2022-03-02 19:55:00|38.79|35.67|38.65|35.53|39.27|36.15|38.18|35.06|0
1646251200000|2022-03-02 20:00:00|38.68|35.56|39.86|36.74|40.1|36.98|38.5|35.38|0
1646251500000|2022-03-02 20:05:00|39.63|36.51|39.34|36.22|40.06|36.94|39.12|36|0
1646251800000|2022-03-02 20:10:00|39.37|36.25|38.75|35.63|39.67|36.55|38.43|35.31|0
1646252100000|2022-03-02 20:15:00|38.68|35.56|39.19|36.07|39.23|36.11|38.23|35.11|0
1646252400000|2022-03-02 20:20:00|39.04|35.92|39.11|35.99|39.5|36.38|38.39|35.27|0
1646252700000|2022-03-02 20:25:00|39.26|36.14|40.57|37.45|40.64|37.52|38.95|35.83|0
1646253000000|2022-03-02 20:30:00|40.43|37.31|40.94|37.82|41.21|38.09|40.27|37.15|0
1646253300000|2022-03-02 20:35:00|40.98|37.86|40.53|37.41|41.21|38.09|40.53|37.41|0
1646253600000|2022-03-02 20:40:00|40.45|37.33|40.43|37.31|40.94|37.82|40.08|36.96|0
1646253900000|2022-03-02 20:45:00|40.52|37.4|41.09|37.97|41.32|38.2|40.41|37.29|0
1646254200000|2022-03-02 20:50:00|41.05|37.93|40.79|37.67|41.39|38.27|40.34|37.22|0
1646254500000|2022-03-02 20:55:00|40.75|37.63|39|35.88|40.75|37.63|38.86|35.74|0
1646254800000|2022-03-02 21:00:00|38.93|35.81|39.08|35.96|39.33|36.21|38.71|35.59|0
1646255100000|2022-03-02 21:05:00|39.04|35.92|38.78|35.66|39.04|35.92|38.68|35.56|0
1646255400000|2022-03-02 21:10:00|38.82|35.7|38.67|35.55|38.95|35.83|38.49|35.37|0
1646255700000|2022-03-02 21:15:00|38.9|35.26|39.08|35.44|39.15|35.51|38.84|35.2|0
1646256000000|2022-03-02 21:20:00|39.04|35.4|38.68|35.04|39.17|35.53|38.57|34.93|0
1646256300000|2022-03-02 21:25:00|38.66|35.02|38.57|34.93|38.82|35.18|38.54|34.9|0
1646256600000|2022-03-02 21:30:00|38.59|34.95|38.41|34.77|38.61|34.97|38.25|34.61|0
1646256900000|2022-03-02 21:35:00|38.44|34.8|38.28|34.64|38.5|34.86|38.1|34.46|0
1646257200000|2022-03-02 21:40:00|38.25|34.61|38.12|34.48|38.32|34.68|38.1|34.46|0
1646257500000|2022-03-02 21:45:00|38.14|34.5|37.75|34.11|38.14|34.5|37.75|34.11|0
1646257800000|2022-03-02 21:50:00|37.76|34.12|38.24|34.6|38.32|34.68|37.76|34.12|0
1646258100000|2022-03-02 21:55:00|38.21|34.57|38.2|34.56|38.35|34.71|38.2|34.56|0
1646258400000|2022-03-02 22:00:00|38.24|34.6|38.16|34.52|38.24|34.6|38.14|34.5|0
1646258700000|2022-03-02 22:05:00|38.14|34.5|38.11|34.47|38.14|34.5|38.11|34.47|0
1646259000000|2022-03-02 22:10:00|38.15|34.51|38.13|34.49|38.15|34.51|38.09|34.45|0
1646259300000|2022-03-02 22:15:00|38.14|34.5|38.19|34.55|38.2|34.56|38.13|34.49|0
1646259600000|2022-03-02 22:20:00|38.18|34.54|38.2|34.56|38.2|34.56|38.18|34.54|0
1646259900000|2022-03-02 22:25:00|38.22|34.58|38.25|34.61|38.27|34.63|38.19|34.55|0
1646260200000|2022-03-02 22:30:00|38.22|34.58|38.34|34.7|38.34|34.7|38.19|34.55|0
1646260500000|2022-03-02 22:35:00|38.37|34.73|38.37|34.73|38.39|34.75|38.31|34.67|0
1646260800000|2022-03-02 22:40:00|38.35|34.71|38.2|34.56|38.35|34.71|38.2|34.56|0
1646261100000|2022-03-02 22:45:00|38.04|34.4|37.99|34.35|38.05|34.41|37.73|34.09|0
1646261400000|2022-03-02 22:50:00|37.97|34.33|37.96|34.32|38.03|34.39|37.93|34.29|0
1646261700000|2022-03-02 22:55:00|37.98|34.34|38.1|34.46|38.12|34.48|37.98|34.34|0
1646262000000|2022-03-02 23:00:00|38.28|34.64|38.23|34.59|38.6|34.96|37.82|34.18|0
1646262300000|2022-03-02 23:05:00|38.26|34.62|38.5|34.86|38.62|34.98|38.23|34.59|0
1646262600000|2022-03-02 23:10:00|38.44|34.8|38.55|34.91|38.59|34.95|38.24|34.6|0
1646262900000|2022-03-02 23:15:00|38.51|34.87|38.49|34.85|38.58|34.94|38.41|34.77|0
1646263200000|2022-03-02 23:20:00|38.46|34.82|38.33|34.69|38.55|34.91|38.23|34.59|0
1646263500000|2022-03-02 23:25:00|38.35|34.71|38.28|34.64|38.35|34.71|38.17|34.53|0
1646263800000|2022-03-02 23:30:00|38.3|34.66|38.47|34.83|38.62|34.98|38.17|34.53|0
1646264100000|2022-03-02 23:35:00|38.49|34.85|38.13|34.49|38.49|34.85|38.12|34.48|0
1646264400000|2022-03-02 23:40:00|38.11|34.47|37.9|34.26|38.15|34.51|37.9|34.26|0
1646264700000|2022-03-02 23:45:00|37.94|34.3|38.27|34.63|38.33|34.69|37.94|34.3|0
1646265000000|2022-03-02 23:50:00|38.29|34.65|38.47|34.83|38.51|34.87|38.27|34.63|0
1646265300000|2022-03-02 23:55:00|38.49|34.85|38.41|34.77|38.54|34.9|38.38|34.74|0
1646265600000|2022-03-03 00:00:00|38.5|34.86|38.45|34.81|38.75|35.11|38.4|34.76|0
1646265900000|2022-03-03 00:05:00|38.48|34.84|38.43|34.79|38.61|34.97|38.22|34.58|0
1646266200000|2022-03-03 00:10:00|38.39|34.75|38.55|34.91|38.68|35.04|38.39|34.75|0
1646266500000|2022-03-03 00:15:00|38.52|34.88|38.3|34.66|38.57|34.93|38.18|34.54|0
1646266800000|2022-03-03 00:20:00|38.36|34.72|38.46|34.82|38.61|34.97|38.36|34.72|0
1646267100000|2022-03-03 00:25:00|38.43|34.79|38.39|34.75|38.48|34.84|38.25|34.61|0
1646267400000|2022-03-03 00:30:00|38.35|34.71|38.39|34.75|38.5|34.86|38.28|34.64|0
1646267700000|2022-03-03 00:35:00|38.41|34.77|38.42|34.78|38.57|34.93|38.37|34.73|0
1646268000000|2022-03-03 00:40:00|38.39|34.75|38.1|34.46|38.42|34.78|38.1|34.46|0
1646268300000|2022-03-03 00:45:00|38.07|34.43|38.33|34.69|38.35|34.71|38.07|34.43|0
1646268600000|2022-03-03 00:50:00|38.31|34.67|38.46|34.82|38.53|34.89|38.31|34.67|0
1646268900000|2022-03-03 00:55:00|38.44|34.8|38.47|34.83|38.53|34.89|38.42|34.78|0
1646269200000|2022-03-03 01:00:00|38.46|34.82|38.92|35.28|38.92|35.28|38.38|34.74|0
1646269500000|2022-03-03 01:05:00|38.96|35.32|38.45|34.81|39.03|35.39|38.45|34.81|0
1646269800000|2022-03-03 01:10:00|38.49|34.85|38.42|34.78|38.52|34.88|38.24|34.6|0
1646270100000|2022-03-03 01:15:00|38.45|34.81|38.67|35.03|38.81|35.17|38.42|34.78|0
1646270400000|2022-03-03 01:20:00|38.63|34.99|38.54|34.9|38.72|35.08|38.47|34.83|0
1646270700000|2022-03-03 01:25:00|38.52|34.88|38.38|34.74|38.72|35.08|38.34|34.7|0
1646271000000|2022-03-03 01:30:00|38.43|34.79|38.29|34.65|38.57|34.93|38.16|34.52|0
1646271300000|2022-03-03 01:35:00|38.27|34.63|37.88|34.24|38.63|34.99|37.88|34.24|0
1646271600000|2022-03-03 01:40:00|37.89|34.25|38.2|34.56|38.23|34.59|37.84|34.2|0
1646271900000|2022-03-03 01:45:00|38.16|34.52|38.18|34.54|38.45|34.81|38.12|34.48|0
1646272200000|2022-03-03 01:50:00|38.23|34.59|37.77|34.13|38.27|34.63|37.73|34.09|0
1646272500000|2022-03-03 01:55:00|37.78|34.14|37.73|34.09|37.87|34.23|37.73|34.09|0
1646272800000|2022-03-03 02:00:00|37.77|34.13|37.77|34.13|38.03|34.39|37.73|34.09|0
1646273100000|2022-03-03 02:05:00|37.73|34.09|37.89|34.25|37.96|34.32|37.73|34.09|0
1646273400000|2022-03-03 02:10:00|37.87|34.23|38.08|34.44|38.15|34.51|37.8|34.16|0
1646273700000|2022-03-03 02:15:00|38.05|34.41|38.22|34.58|38.31|34.67|38.01|34.37|0
1646274000000|2022-03-03 02:20:00|38.24|34.6|38.45|34.81|38.64|35|38.22|34.58|0
1646274300000|2022-03-03 02:25:00|38.47|34.83|38.74|35.1|38.74|35.1|38.44|34.8|0
1646274600000|2022-03-03 02:30:00|38.72|35.08|38.87|35.23|38.87|35.23|38.54|34.9|0
1646274900000|2022-03-03 02:35:00|38.9|35.26|38.85|35.21|39.01|35.37|38.79|35.15|0
1646275200000|2022-03-03 02:40:00|38.87|35.23|39.3|35.66|39.34|35.7|38.79|35.15|0
1646275500000|2022-03-03 02:45:00|39.34|35.7|39.3|35.66|39.48|35.84|39.28|35.64|0
1646275800000|2022-03-03 02:50:00|39.34|35.7|39.13|35.49|39.35|35.71|39.12|35.48|0
1646276100000|2022-03-03 02:55:00|39.15|35.51|39.41|35.77|39.66|36.02|39.15|35.51|0
1646276400000|2022-03-03 03:00:00|39.46|35.82|39.59|35.95|39.96|36.32|39.33|35.69|0
1646276700000|2022-03-03 03:05:00|39.55|35.91|39.44|35.8|39.59|35.95|39.42|35.78|0
1646277000000|2022-03-03 03:10:00|39.42|35.78|39.38|35.74|39.5|35.86|39.24|35.6|0
1646277300000|2022-03-03 03:15:00|39.4|35.76|39.29|35.65|39.4|35.76|39.29|35.65|0
1646277600000|2022-03-03 03:20:00|39.33|35.69|39.4|35.76|39.4|35.76|39.29|35.65|0
1646277900000|2022-03-03 03:25:00|39.44|35.8|39.25|35.61|39.47|35.83|39.25|35.61|0
1646278200000|2022-03-03 03:30:00|39.27|35.63|39.25|35.61|39.36|35.72|39.11|35.47|0
1646278500000|2022-03-03 03:35:00|39.27|35.63|39.29|35.65|39.36|35.72|39.22|35.58|0
1646278800000|2022-03-03 03:40:00|39.27|35.63|39.45|35.81|39.47|35.83|39.27|35.63|0
1646279100000|2022-03-03 03:45:00|39.4|35.76|39.62|35.98|39.73|36.09|39.4|35.76|0
1646279400000|2022-03-03 03:50:00|39.69|36.05|39.62|35.98|39.76|36.12|39.43|35.79|0
1646279700000|2022-03-03 03:55:00|39.63|35.99|39.61|35.97|39.73|36.09|39.58|35.94|0
1646280000000|2022-03-03 04:00:00|39.58|35.94|39.61|35.97|39.69|36.05|39.5|35.86|0
1646280300000|2022-03-03 04:05:00|39.59|35.95|39.5|35.86|39.67|36.03|39.32|35.68|0
1646280600000|2022-03-03 04:10:00|39.47|35.83|39.54|35.9|39.61|35.97|39.46|35.82|0
1646280900000|2022-03-03 04:15:00|39.5|35.86|39.46|35.82|39.57|35.93|39.45|35.81|0
1646281200000|2022-03-03 04:20:00|39.44|35.8|39.54|35.9|39.61|35.97|39.44|35.8|0
1646281500000|2022-03-03 04:25:00|39.55|35.91|39.79|36.15|39.79|36.15|39.54|35.9|0
1646281800000|2022-03-03 04:30:00|39.75|36.11|39.46|35.82|39.77|36.13|39.46|35.82|0
1646282100000|2022-03-03 04:35:00|39.42|35.78|39.61|35.97|39.66|36.02|39.39|35.75|0
1646282400000|2022-03-03 04:40:00|39.62|35.98|39.68|36.04|39.75|36.11|39.59|35.95|0
1646282700000|2022-03-03 04:45:00|39.71|36.07|39.53|35.89|39.71|36.07|39.46|35.82|0
1646283000000|2022-03-03 04:50:00|39.49|35.85|39.57|35.93|39.6|35.96|39.49|35.85|0
1646283300000|2022-03-03 04:55:00|39.53|35.89|39.42|35.78|39.62|35.98|39.38|35.74|0
1646283600000|2022-03-03 05:00:00|39.35|35.71|39.51|35.87|39.51|35.87|39.09|35.45|0
1646283900000|2022-03-03 05:05:00|39.54|35.9|40.04|36.4|40.04|36.4|39.49|35.85|0
1646284200000|2022-03-03 05:10:00|39.99|36.35|40.15|36.51|40.34|36.7|39.99|36.35|0
1646284500000|2022-03-03 05:15:00|40.11|36.47|39.93|36.29|40.19|36.55|39.85|36.21|0
1646284800000|2022-03-03 05:20:00|39.89|36.25|39.71|36.07|39.93|36.29|39.54|35.9|0
1646285100000|2022-03-03 05:25:00|39.67|36.03|39.6|35.96|39.71|36.07|39.52|35.88|0
1646285400000|2022-03-03 05:30:00|39.59|35.95|39.83|36.19|39.93|36.29|39.59|35.95|0
1646285700000|2022-03-03 05:35:00|39.85|36.21|40.3|36.66|40.33|36.69|39.78|36.14|0
1646286000000|2022-03-03 05:40:00|40.29|36.65|40.29|36.65|40.37|36.73|40.18|36.54|0
1646286300000|2022-03-03 05:45:00|40.26|36.62|40.14|36.5|40.44|36.8|40.14|36.5|0
1646286600000|2022-03-03 05:50:00|40.11|36.47|40.25|36.61|40.25|36.61|40.01|36.37|0
1646286900000|2022-03-03 05:55:00|40.24|36.6|40.12|36.48|40.37|36.73|40.03|36.39|0
1646287200000|2022-03-03 06:00:00|39.99|36.35|40.85|37.21|40.91|37.27|39.96|36.32|0
1646287500000|2022-03-03 06:05:00|40.87|37.23|40.36|36.72|40.89|37.25|40.29|36.65|0
1646287800000|2022-03-03 06:10:00|40.34|36.7|40.74|37.1|40.74|37.1|40.34|36.7|0
1646288100000|2022-03-03 06:15:00|40.72|37.08|40.64|37|40.87|37.23|40.47|36.83|0
1646288400000|2022-03-03 06:20:00|40.66|37.02|40.51|36.87|40.7|37.06|40.36|36.72|0
1646288700000|2022-03-03 06:25:00|40.58|36.94|40.04|36.4|40.58|36.94|40.04|36.4|0
1646289000000|2022-03-03 06:30:00|40.02|36.38|40.17|36.53|40.19|36.55|39.8|36.16|0
1646289300000|2022-03-03 06:35:00|40.15|36.51|40.21|36.57|40.25|36.61|40.08|36.44|0
1646289600000|2022-03-03 06:40:00|40.17|36.53|40.08|36.44|40.24|36.6|39.95|36.31|0
1646289900000|2022-03-03 06:45:00|40.06|36.42|40.02|36.38|40.13|36.49|39.91|36.27|0
1646290200000|2022-03-03 06:50:00|40|36.36|40.28|36.64|40.5|36.86|40|36.36|0
1646290500000|2022-03-03 06:55:00|40.32|36.68|40.74|37.1|40.88|37.24|40.19|36.55|0
1646290800000|2022-03-03 07:00:00|40.67|37.03|40.17|36.53|40.86|37.22|40.11|36.47|0
1646291100000|2022-03-03 07:05:00|40.15|36.51|39.85|36.21|40.18|36.54|39.7|36.06|0
1646291400000|2022-03-03 07:10:00|39.92|36.28|40.03|36.39|40.09|36.45|39.85|36.21|0
1646291700000|2022-03-03 07:15:00|40.09|36.45|40.2|36.56|40.27|36.63|39.76|36.12|0
1646292000000|2022-03-03 07:20:00|40.22|36.58|40.65|37.01|40.68|37.04|40.22|36.58|0
1646292300000|2022-03-03 07:25:00|40.66|37.02|39.86|36.22|40.72|37.08|39.86|36.22|0
1646292600000|2022-03-03 07:30:00|39.83|36.19|39.24|35.6|39.83|36.19|39.22|35.58|0
1646292900000|2022-03-03 07:35:00|39.2|35.56|39.07|35.43|39.28|35.64|39.06|35.42|0
1646293200000|2022-03-03 07:40:00|39.09|35.45|38.87|35.23|39.13|35.49|38.51|34.87|0
1646293500000|2022-03-03 07:45:00|38.84|35.2|38.87|35.23|38.95|35.31|38.49|34.85|0
1646293800000|2022-03-03 07:50:00|38.93|35.29|39.09|35.45|39.09|35.45|38.55|34.91|0
1646294100000|2022-03-03 07:55:00|39.05|35.41|39.07|35.43|39.09|35.45|38.66|35.02|0
1646294400000|2022-03-03 08:00:00|39.05|35.41|39.4|35.76|39.56|35.92|38.37|34.73|0
1646294700000|2022-03-03 08:05:00|39.45|35.81|39.58|36.46|39.91|36.79|39.1|35.81|0
1646295000000|2022-03-03 08:10:00|39.61|36.49|39.91|36.79|39.95|36.83|39.24|36.12|0
1646295300000|2022-03-03 08:15:00|39.89|36.77|40.19|37.07|40.47|37.35|39.85|36.73|0
1646295600000|2022-03-03 08:20:00|40.22|37.1|40.26|37.14|40.35|37.23|39.81|36.69|0
1646295900000|2022-03-03 08:25:00|40.3|37.18|39.57|36.45|40.3|37.18|39.55|36.43|0
1646296200000|2022-03-03 08:30:00|39.5|36.38|38.78|35.66|39.53|36.41|38.68|35.56|0
1646296500000|2022-03-03 08:35:00|38.73|35.61|39.69|36.57|39.91|36.79|36.63|33.51|0
1646296800000|2022-03-03 08:40:00|39.74|36.62|38.61|35.49|40.45|37.33|38.56|35.44|0
1646297100000|2022-03-03 08:45:00|38.63|35.51|38.68|35.56|38.81|35.69|38.56|35.44|0
1646297400000|2022-03-03 08:50:00|38.7|35.58|38.59|35.47|39.19|36.07|38.3|35.18|0
1646297700000|2022-03-03 08:55:00|38.55|35.43|38.95|35.83|38.95|35.83|38.16|35.04|0
1646298000000|2022-03-03 09:00:00|38.88|35.76|39|35.88|39.24|36.12|38.78|35.66|0
1646298300000|2022-03-03 09:05:00|38.96|35.84|38.33|35.21|39.18|36.06|38.33|35.21|0
1646298600000|2022-03-03 09:10:00|38.37|35.25|38.91|35.79|39.18|36.06|38.1|34.98|0
1646298900000|2022-03-03 09:15:00|39.02|35.9|39.09|35.97|39.57|36.45|38.6|35.48|0
1646299200000|2022-03-03 09:20:00|39.07|35.95|38.53|35.41|39.29|36.17|38.2|35.08|0
1646299500000|2022-03-03 09:25:00|38.47|35.35|38.44|35.32|39.09|35.97|38.44|35.32|0
1646299800000|2022-03-03 09:30:00|38.45|35.33|38.7|35.58|38.76|35.64|38.26|35.14|0
1646300100000|2022-03-03 09:35:00|38.69|35.57|38.6|35.48|38.83|35.71|38.29|35.17|0
1646300400000|2022-03-03 09:40:00|38.72|35.6|38.96|35.84|39.16|36.04|38.69|35.57|0
1646300700000|2022-03-03 09:45:00|38.94|35.82|39.28|36.16|39.47|36.35|38.92|35.8|0
1646301000000|2022-03-03 09:50:00|39.34|36.22|38.95|35.83|39.67|36.55|38.86|35.74|0
1646301300000|2022-03-03 09:55:00|38.94|35.82|38.99|35.87|39.45|36.33|38.63|35.51|0
1646301600000|2022-03-03 10:00:00|38.97|35.85|38.73|35.61|39.3|36.18|38.7|35.58|0
1646301900000|2022-03-03 10:05:00|38.72|35.6|38.54|35.42|39.19|36.07|38.54|35.42|0
1646302200000|2022-03-03 10:10:00|38.55|35.43|38.57|35.45|38.81|35.69|38.46|35.34|0
1646302500000|2022-03-03 10:15:00|38.59|35.47|38|34.88|38.75|35.63|37.96|34.84|0
1646302800000|2022-03-03 10:20:00|38.03|34.91|38|34.88|38.32|35.2|37.89|34.77|0
1646303100000|2022-03-03 10:25:00|37.96|34.84|38.1|34.98|38.28|35.16|37.96|34.84|0
1646303400000|2022-03-03 10:30:00|38.12|35|38.28|35.16|38.42|35.3|37.92|34.8|0
1646303700000|2022-03-03 10:35:00|38.33|35.21|38.39|35.27|38.42|35.3|38.17|35.05|0
1646304000000|2022-03-03 10:40:00|38.42|35.3|38.46|35.34|38.64|35.52|38.28|35.16|0
1646304300000|2022-03-03 10:45:00|38.49|35.37|38.78|35.66|38.82|35.7|38.26|35.14|0
1646304600000|2022-03-03 10:50:00|38.8|35.68|38.53|35.41|38.89|35.77|38.42|35.3|0
1646304900000|2022-03-03 10:55:00|38.56|35.44|38.56|35.44|38.69|35.57|38.31|35.19|0
1646305200000|2022-03-03 11:00:00|38.6|35.48|38.47|35.35|38.65|35.53|38.13|35.01|0
1646305500000|2022-03-03 11:05:00|38.49|35.37|38.49|35.37|38.63|35.51|37.99|34.87|0
1646305800000|2022-03-03 11:10:00|38.45|35.33|38.92|35.8|38.96|35.84|38.36|35.24|0
1646306100000|2022-03-03 11:15:00|39.1|35.98|38.74|35.62|39.21|36.09|38.67|35.55|0
1646306400000|2022-03-03 11:20:00|38.75|35.63|39.1|35.98|39.23|36.11|38.63|35.51|0
1646306700000|2022-03-03 11:25:00|39.14|36.02|39.39|36.27|39.43|36.31|39.04|35.92|0
1646307000000|2022-03-03 11:30:00|39.35|36.23|39.17|36.05|39.65|36.53|39.17|36.05|0
1646307300000|2022-03-03 11:35:00|39.13|36.01|38.52|35.4|39.13|36.01|38.44|35.32|0
1646307600000|2022-03-03 11:40:00|38.55|35.43|38.41|35.29|38.55|35.43|38.26|35.14|0
1646307900000|2022-03-03 11:45:00|38.3|35.18|37.91|34.79|38.39|35.27|37.61|34.49|0
1646308200000|2022-03-03 11:50:00|37.94|34.82|38.14|35.02|38.19|35.07|37.69|34.57|0
1646308500000|2022-03-03 11:55:00|38.16|35.04|38.08|34.96|38.26|35.14|38.05|34.93|0
1646308800000|2022-03-03 12:00:00|38.12|35|38.6|35.48|38.69|35.57|38.08|34.96|0
1646309100000|2022-03-03 12:05:00|38.58|35.46|39.03|35.91|39.03|35.91|38.51|35.39|0
1646309400000|2022-03-03 12:10:00|39|35.88|38.96|35.84|39.05|35.93|38.78|35.66|0
1646309700000|2022-03-03 12:15:00|38.98|35.86|38.86|35.74|39.37|36.25|38.28|35.16|0
1646310000000|2022-03-03 12:20:00|38.89|35.77|38.86|35.74|39|35.88|38.68|35.56|0
1646310300000|2022-03-03 12:25:00|38.89|35.77|39.04|35.92|39.42|36.3|38.86|35.74|0
1646310600000|2022-03-03 12:30:00|39.07|35.95|39.13|36.01|39.29|36.17|38.78|35.66|0
1646310900000|2022-03-03 12:35:00|39.07|35.95|39.04|35.92|39.31|36.19|39|35.88|0
1646311200000|2022-03-03 12:40:00|39|35.88|38.96|35.84|39.18|36.06|38.83|35.71|0
1646311500000|2022-03-03 12:45:00|38.89|35.77|38.74|35.62|38.93|35.81|38.53|35.41|0
1646311800000|2022-03-03 12:50:00|38.78|35.66|38.71|35.59|38.98|35.86|38.6|35.48|0
1646312100000|2022-03-03 12:55:00|38.74|35.62|38.63|35.51|39.11|35.99|38.42|35.3|0
1646312400000|2022-03-03 13:00:00|38.74|35.62|39.14|36.02|39.18|36.06|38.67|35.55|0
1646312700000|2022-03-03 13:05:00|39.18|36.06|40.1|36.98|40.17|37.05|39.03|35.91|0
1646313000000|2022-03-03 13:10:00|40.08|36.96|40.58|37.46|40.66|37.54|39.95|36.83|0
1646313300000|2022-03-03 13:15:00|40.55|37.43|40.53|37.41|41.25|38.13|38.97|35.85|0
1646313600000|2022-03-03 13:20:00|40.51|37.39|41.05|37.93|41.09|37.97|40.47|37.35|0
1646313900000|2022-03-03 13:25:00|41.07|37.95|40.73|37.61|41.4|38.28|40.69|37.57|0
1646314200000|2022-03-03 13:30:00|40.75|37.63|40.84|37.72|41.05|37.93|40.51|37.39|0
1646314500000|2022-03-03 13:35:00|40.86|37.74|40.97|37.85|41.2|38.08|40.67|37.55|0
1646314800000|2022-03-03 13:40:00|40.99|37.87|41.68|38.56|41.68|38.56|40.75|37.63|0
1646315100000|2022-03-03 13:45:00|41.66|38.54|41.31|38.19|41.66|38.54|41.16|38.04|0
1646315400000|2022-03-03 13:50:00|41.2|38.08|41.47|38.35|41.73|38.61|40.78|37.66|0
1646315700000|2022-03-03 13:55:00|41.43|38.31|43.29|40.17|43.37|40.25|41.43|38.31|0
1646316000000|2022-03-03 14:00:00|43.33|40.21|44.08|40.96|46.79|43.67|43.21|40.09|0
1646316300000|2022-03-03 14:05:00|43.88|40.76|43.34|40.22|44.39|41.27|43.28|40.16|0
1646316600000|2022-03-03 14:10:00|43.4|40.28|44.79|41.67|44.83|41.71|43.09|39.97|0
1646316900000|2022-03-03 14:15:00|44.59|41.47|44.23|41.11|44.79|41.67|44.1|40.98|0
1646317200000|2022-03-03 14:20:00|44.31|41.19|43.55|40.43|44.31|41.19|43.51|40.39|0
1646317500000|2022-03-03 14:25:00|43.51|40.39|43.27|40.15|43.86|40.74|43.27|40.15|0
1646317800000|2022-03-03 14:30:00|43.43|40.31|43.29|40.17|44.04|40.92|43.09|39.97|0
1646318100000|2022-03-03 14:35:00|43.37|40.25|43.21|40.09|43.37|40.25|42.35|39.23|0
1646318400000|2022-03-03 14:40:00|43.13|40.01|43.57|40.45|43.96|40.84|42.78|39.66|0
1646318700000|2022-03-03 14:45:00|43.58|40.46|42.23|39.11|44.93|41.81|42|38.88|0
1646319000000|2022-03-03 14:50:00|42.31|39.19|42.04|38.92|42.97|39.85|41.62|38.5|0
1646319300000|2022-03-03 14:55:00|42.08|38.96|42.68|39.56|43.25|40.13|41.77|38.65|0
1646319600000|2022-03-03 15:00:00|42.7|39.58|42.31|39.19|43.68|40.56|42.23|39.11|0
1646319900000|2022-03-03 15:05:00|42.11|38.99|41.71|38.59|42.35|39.23|41.2|38.08|0
1646320200000|2022-03-03 15:10:00|41.69|38.57|41.58|38.46|42.19|39.07|41.01|37.89|0
1646320500000|2022-03-03 15:15:00|41.69|38.57|40.74|37.62|41.69|38.57|40.22|37.1|0
1646320800000|2022-03-03 15:20:00|40.78|37.66|40.06|36.94|41.73|38.61|39.52|36.4|0
1646321100000|2022-03-03 15:25:00|39.95|36.83|41.1|37.98|41.29|38.17|39.44|36.32|0
1646321400000|2022-03-03 15:30:00|41.07|37.95|40.62|37.5|41.67|38.55|40.51|37.39|0
1646321700000|2022-03-03 15:35:00|40.51|37.39|40.17|37.05|40.99|37.87|39.26|36.14|0
1646322000000|2022-03-03 15:40:00|40.21|37.09|39.52|36.4|40.69|37.57|39.41|36.29|0
1646322300000|2022-03-03 15:45:00|39.59|36.47|39.86|36.74|40.03|36.91|39.23|36.11|0
1646322600000|2022-03-03 15:50:00|39.81|36.69|38.16|35.04|40.54|37.42|38.11|34.99|0
1646322900000|2022-03-03 15:55:00|38.23|35.11|37.39|34.27|38.38|35.26|37.39|34.27|0
1646323200000|2022-03-03 16:00:00|37.46|34.34|37.88|34.76|38.06|34.94|37.43|34.31|0
1646323500000|2022-03-03 16:05:00|37.91|34.79|37.88|34.76|38.23|35.11|37.01|33.89|0
1646323800000|2022-03-03 16:10:00|37.91|34.79|36.63|33.51|37.91|34.79|36.6|33.48|0
1646324100000|2022-03-03 16:15:00|36.56|33.44|36.56|33.44|37.32|34.2|36.02|32.9|0
1646324400000|2022-03-03 16:20:00|37.28|34.16|38.38|35.26|38.42|35.3|37.28|34.16|0
1646324700000|2022-03-03 16:25:00|38.35|35.23|38.36|35.24|39.74|36.62|38.17|35.05|0
1646325000000|2022-03-03 16:30:00|38.26|35.14|38.54|35.42|38.61|35.49|37.97|34.85|0
1646325300000|2022-03-03 16:35:00|38.56|35.44|38.01|34.89|38.56|35.44|37.31|34.19|0
1646325600000|2022-03-03 16:40:00|38.04|34.92|39.01|35.89|39.37|36.25|37.76|34.64|0
1646325900000|2022-03-03 16:45:00|38.97|35.85|38.47|35.35|39.11|35.99|38.22|35.1|0
1646326200000|2022-03-03 16:50:00|38.5|35.38|38.72|35.6|39.08|35.96|38.11|34.99|0
1646326500000|2022-03-03 16:55:00|38.61|35.49|39|35.88|39.77|36.65|37.44|34.32|0
1646326800000|2022-03-03 17:00:00|38.97|35.85|39.4|36.28|39.47|36.35|38.68|35.56|0
1646327100000|2022-03-03 17:05:00|39.44|36.32|39.91|36.79|39.91|36.79|38.86|35.74|0
1646327400000|2022-03-03 17:10:00|39.95|36.83|39.21|36.09|40.43|37.31|39.17|36.05|0
1646327700000|2022-03-03 17:15:00|39.32|36.2|39.21|36.09|39.68|36.56|38.88|35.76|0
1646328000000|2022-03-03 17:20:00|39.23|36.11|38.38|35.26|39.23|36.11|38.35|35.23|0
1646328300000|2022-03-03 17:25:00|38.42|35.3|37.29|34.17|38.52|35.4|37.01|33.89|0
1646328600000|2022-03-03 17:30:00|37.32|34.2|41.53|38.41|42.29|39.17|37.13|34.01|0
1646328900000|2022-03-03 17:35:00|41.32|38.2|38.49|35.37|42.6|39.48|38.21|35.09|0
1646329200000|2022-03-03 17:40:00|38.35|35.23|39.17|36.05|39.17|36.05|37.56|34.44|0
1646329500000|2022-03-03 17:45:00|39.26|36.14|39.19|36.07|39.7|36.58|38.18|35.06|0
1646329800000|2022-03-03 17:50:00|38.99|35.87|39.01|35.89|39.3|36.18|38.39|35.27|0
1646330100000|2022-03-03 17:55:00|38.86|35.74|39.44|36.32|39.77|36.65|38.68|35.56|0
1646330400000|2022-03-03 18:00:00|39.39|36.27|39.77|36.65|40.07|36.95|38.82|35.7|0
1646330700000|2022-03-03 18:05:00|39.74|36.62|39.48|36.36|40.48|37.36|39.15|36.03|0
1646331000000|2022-03-03 18:10:00|39.46|36.34|40.03|36.91|40.14|37.02|39.11|35.99|0
1646331300000|2022-03-03 18:15:00|40.07|36.95|40.85|37.73|41.08|37.96|40.07|36.95|0
1646331600000|2022-03-03 18:20:00|40.66|37.54|40.7|37.58|41|37.88|40.38|37.26|0
1646331900000|2022-03-03 18:25:00|40.74|37.62|40.93|37.81|41.08|37.96|40.33|37.21|0
1646332200000|2022-03-03 18:30:00|40.87|37.75|39.29|36.17|40.87|37.75|38.92|35.8|0
1646332500000|2022-03-03 18:35:00|39.44|36.32|39.43|36.31|39.91|36.79|39.31|36.19|0
1646332800000|2022-03-03 18:40:00|39.36|36.24|39.32|36.2|39.65|36.53|38.74|35.62|0
1646333100000|2022-03-03 18:45:00|39.29|36.17|39.56|36.44|39.8|36.68|38.78|35.66|0
1646333400000|2022-03-03 18:50:00|39.62|36.5|39.84|36.72|40.25|37.13|39.58|36.46|0
1646333700000|2022-03-03 18:55:00|39.87|36.75|38.8|35.68|40.17|37.05|38.73|35.61|0
1646334000000|2022-03-03 19:00:00|38.89|35.77|38.95|35.83|39.65|36.53|38.73|35.61|0
1646334300000|2022-03-03 19:05:00|38.84|35.72|38.71|35.59|39.28|36.16|38.58|35.46|0
1646334600000|2022-03-03 19:10:00|38.69|35.57|40.5|37.38|40.71|37.59|38.26|35.14|0
1646334900000|2022-03-03 19:15:00|40.43|37.31|40.2|37.08|40.67|37.55|40.09|36.97|0
1646335200000|2022-03-03 19:20:00|39.96|36.84|39.49|36.37|40.16|37.04|39.31|36.19|0
1646335500000|2022-03-03 19:25:00|39.48|36.36|39.9|36.78|40.05|36.93|39.46|36.34|0
1646335800000|2022-03-03 19:30:00|39.86|36.74|39.29|36.17|39.86|36.74|39.12|36|0
1646336100000|2022-03-03 19:35:00|39.42|36.3|38.8|35.68|39.49|36.37|38.72|35.6|0
1646336400000|2022-03-03 19:40:00|38.87|35.75|37.82|34.7|39.16|36.04|37.61|34.49|0
1646336700000|2022-03-03 19:45:00|37.95|34.83|36.69|33.57|37.95|34.83|36.66|33.54|0
1646337000000|2022-03-03 19:50:00|36.73|33.61|37.03|33.91|37.41|34.29|34.93|31.81|0
1646337300000|2022-03-03 19:55:00|37.06|33.94|37.13|34.01|37.32|34.2|36.75|33.63|0
1646337600000|2022-03-03 20:00:00|37.03|33.91|35.62|32.5|37.03|33.91|35.53|32.41|0
1646337900000|2022-03-03 20:05:00|35.69|32.57|35.48|32.36|36.45|33.33|35.11|31.99|0
1646338200000|2022-03-03 20:10:00|35.52|32.4|35.79|32.67|35.92|32.8|35.31|32.19|0
1646338500000|2022-03-03 20:15:00|35.75|32.63|36.57|33.45|36.85|33.73|35.62|32.5|0
1646338800000|2022-03-03 20:20:00|36.4|33.28|36.16|33.04|36.81|33.69|35.77|32.65|0
1646339100000|2022-03-03 20:25:00|36.24|33.12|37.05|33.93|37.12|34|35.25|32.13|0
1646339400000|2022-03-03 20:30:00|37.01|33.89|36.52|33.4|37.01|33.89|35.4|32.28|0
1646339700000|2022-03-03 20:35:00|36.49|33.37|36.49|33.37|36.73|33.61|35.3|32.18|0
1646340000000|2022-03-03 20:40:00|36.42|33.3|35.07|31.95|36.42|33.3|35.07|31.95|0
1646340300000|2022-03-03 20:45:00|35.03|31.91|35.4|32.28|35.53|32.41|34.57|31.45|0
1646340600000|2022-03-03 20:50:00|35.47|32.35|36.28|33.16|36.62|33.5|34.77|31.65|0
1646340900000|2022-03-03 20:55:00|36.31|33.19|37|33.88|37|33.88|35.73|32.61|0
1646341200000|2022-03-03 21:00:00|36.86|33.74|36.42|33.3|37.53|34.41|36.42|33.3|0
1646341500000|2022-03-03 21:05:00|36.54|33.42|36.68|33.56|36.71|33.59|36.3|33.18|0
1646341800000|2022-03-03 21:10:00|36.64|33.52|36.78|33.66|36.99|33.87|36.64|33.52|0
1646342100000|2022-03-03 21:15:00|37.04|33.4|37.07|33.43|37.11|33.47|36.8|33.16|0
1646342400000|2022-03-03 21:20:00|37.05|33.41|36.86|33.22|37.05|33.41|36.76|33.12|0
1646342700000|2022-03-03 21:25:00|36.9|33.26|37|33.36|37|33.36|36.69|33.05|0
1646343000000|2022-03-03 21:30:00|36.97|33.33|36.79|33.15|37.02|33.38|36.69|33.05|0
1646343300000|2022-03-03 21:35:00|36.77|33.13|36.48|32.84|36.96|33.32|36.46|32.82|0
1646343600000|2022-03-03 21:40:00|36.52|32.88|36.58|32.94|36.65|33.01|36.46|32.82|0
1646343900000|2022-03-03 21:45:00|36.55|32.91|36.82|33.18|36.82|33.18|36.45|32.81|0
1646344200000|2022-03-03 21:50:00|36.79|33.15|37.15|33.51|37.2|33.56|36.77|33.13|0
1646344500000|2022-03-03 21:55:00|37.13|33.49|37.15|33.51|37.22|33.58|37.08|33.44|0
1646344800000|2022-03-03 22:00:00|37.17|33.53|37.12|33.48|37.18|33.54|37.12|33.48|0
1646345100000|2022-03-03 22:05:00|37.13|33.49|37.15|33.51|37.17|33.53|37.13|33.49|0
1646345400000|2022-03-03 22:10:00|37.14|33.5|37.19|33.55|37.22|33.58|37.14|33.5|0
1646345700000|2022-03-03 22:15:00|37.21|33.57|37.19|33.55|37.21|33.57|37.19|33.55|0
1646346000000|2022-03-03 22:20:00|37.18|33.54|37.35|33.71|37.35|33.71|37.18|33.54|0
1646346300000|2022-03-03 22:25:00|37.38|33.74|37.35|33.71|37.38|33.74|37.27|33.63|0
1646346600000|2022-03-03 22:30:00|37.36|33.72|37.32|33.68|37.38|33.74|37.32|33.68|0
1646346900000|2022-03-03 22:35:00|37.31|33.67|37.24|33.6|37.32|33.68|37.24|33.6|0
1646347200000|2022-03-03 22:40:00|37.26|33.62|37.25|33.61|37.27|33.63|37.25|33.61|0
1646347500000|2022-03-03 22:45:00|37.26|33.62|37.25|33.61|37.27|33.63|37.24|33.6|0
1646347800000|2022-03-03 22:50:00|37.24|33.6|37.2|33.56|37.25|33.61|37.2|33.56|0
1646348100000|2022-03-03 22:55:00|37.19|33.55|37.31|33.67|37.31|33.67|37.19|33.55|0
1646348400000|2022-03-03 23:00:00|37.45|33.81|37.17|33.53|37.49|33.85|37.05|33.41|0
1646348700000|2022-03-03 23:05:00|37.19|33.55|37.14|33.5|37.24|33.6|36.88|33.24|0
1646349000000|2022-03-03 23:10:00|37.17|33.53|37.45|33.81|37.5|33.86|37.01|33.37|0
1646349300000|2022-03-03 23:15:00|37.43|33.79|37.54|33.9|37.64|34|37.4|33.76|0
1646349600000|2022-03-03 23:20:00|37.59|33.95|37.2|33.56|37.61|33.97|37.2|33.56|0
1646349900000|2022-03-03 23:25:00|37.22|33.58|37.39|33.75|37.43|33.79|37.12|33.48|0
1646350200000|2022-03-03 23:30:00|37.45|33.81|37.85|34.21|37.92|34.28|37.43|33.79|0
1646350500000|2022-03-03 23:35:00|37.89|34.25|38.06|34.42|38.13|34.49|37.89|34.25|0
1646350800000|2022-03-03 23:40:00|38.08|34.44|37.99|34.35|38.1|34.46|37.92|34.28|0
1646351100000|2022-03-03 23:45:00|38.03|34.39|37.94|34.3|38.17|34.53|37.88|34.24|0
1646351400000|2022-03-03 23:50:00|37.92|34.28|38.06|34.42|38.15|34.51|37.88|34.24|0
1646351700000|2022-03-03 23:55:00|38.02|34.38|38.06|34.42|38.31|34.67|38.02|34.38|0
1646352000000|2022-03-04 00:00:00|38.09|34.45|38.31|34.67|38.38|34.74|37.88|34.24|0
1646352300000|2022-03-04 00:05:00|38.2|34.56|36.25|32.61|38.2|34.56|36.11|32.47|0
1646352600000|2022-03-04 00:10:00|35.99|32.35|35.7|32.06|36.33|32.69|34.77|31.13|0
1646352900000|2022-03-04 00:15:00|35.63|31.99|34.57|30.93|35.65|32.01|34.5|30.86|0
1646353200000|2022-03-04 00:20:00|34.55|30.91|32.99|29.35|34.75|31.11|32.64|29|0
1646353500000|2022-03-04 00:25:00|32.88|29.24|32.81|29.17|33.7|30.06|32.81|29.17|0
1646353800000|2022-03-04 00:30:00|32.75|29.11|31.5|27.86|33.13|29.49|31.41|27.77|0
1646354100000|2022-03-04 00:35:00|31.54|27.9|30.01|25.25|32.34|28.7|29.89|25.18|0
1646354400000|2022-03-04 00:40:00|29.97|25.21|29.43|24.67|30.19|25.43|28.91|24.15|0
1646354700000|2022-03-04 00:45:00|29.44|24.68|33.38|28.62|33.5|28.74|28.95|24.19|0
1646355000000|2022-03-04 00:50:00|33.59|28.83|32.55|27.79|33.75|28.99|32.55|27.79|0
1646355300000|2022-03-04 00:55:00|32.51|27.75|31.93|27.17|32.67|27.91|30.73|25.97|0
1646355600000|2022-03-04 01:00:00|31.95|27.19|34.17|29.41|34.17|29.41|31.01|26.25|0
1646355900000|2022-03-04 01:05:00|34.15|29.39|31.53|26.77|34.44|29.68|31.18|26.42|0
1646356200000|2022-03-04 01:10:00|31.74|26.98|32.85|28.09|32.85|28.09|30.69|25.93|0
1646356500000|2022-03-04 01:15:00|32.58|27.82|33.03|28.27|33.22|28.46|31.92|27.16|0
1646356800000|2022-03-04 01:20:00|33|28.24|33.72|28.96|34.07|29.31|32.03|27.27|0
1646357100000|2022-03-04 01:25:00|33.66|28.9|33.01|28.25|33.66|28.9|32.36|27.6|0
1646357400000|2022-03-04 01:30:00|33.07|28.31|33.94|29.18|33.96|29.2|32.55|27.79|0
1646357700000|2022-03-04 01:35:00|34.13|29.37|34|29.24|34.92|30.16|33.72|28.96|0
1646358000000|2022-03-04 01:40:00|34.04|29.28|34.13|29.37|34.34|29.58|33.42|28.66|0
1646358300000|2022-03-04 01:45:00|34.16|29.4|35.01|30.25|35.19|30.43|33.72|28.96|0
1646358600000|2022-03-04 01:50:00|35.03|30.27|35.98|31.22|36.8|32.04|35.03|30.27|0
1646358900000|2022-03-04 01:55:00|36.13|31.37|35.7|30.94|36.38|31.62|35.66|30.9|0
1646359200000|2022-03-04 02:00:00|35.84|31.08|34.57|29.81|36.01|31.25|34.16|29.4|0
1646359500000|2022-03-04 02:05:00|34.64|29.88|34.91|30.15|35.25|30.49|34.48|29.72|0
1646359800000|2022-03-04 02:10:00|34.93|30.17|35.53|30.77|35.87|31.11|34.8|30.04|0
1646360100000|2022-03-04 02:15:00|35.51|30.75|34.73|29.97|35.79|31.03|34.67|29.91|0
1646360400000|2022-03-04 02:20:00|34.86|30.1|34.91|30.15|35.22|30.46|34.62|29.86|0
1646360700000|2022-03-04 02:25:00|34.96|30.2|34.39|29.63|34.97|30.21|34.25|29.49|0
1646361000000|2022-03-04 02:30:00|34.41|29.65|34.95|30.19|35.1|30.34|34.41|29.65|0
1646361300000|2022-03-04 02:35:00|34.97|30.21|35.95|31.19|36.2|31.44|34.74|29.98|0
1646361600000|2022-03-04 02:40:00|35.92|31.16|35.44|30.68|36|31.24|35.28|30.52|0
1646361900000|2022-03-04 02:45:00|35.46|30.7|34.9|30.14|35.46|30.7|34.71|29.95|0
1646362200000|2022-03-04 02:50:00|34.82|30.06|34.15|29.39|34.93|30.17|33.52|28.76|0
1646362500000|2022-03-04 02:55:00|34.18|29.42|34.18|29.42|34.56|29.8|33.71|28.95|0
1646362800000|2022-03-04 03:00:00|34.16|29.4|34.51|29.75|35.04|30.28|34.16|29.4|0
1646363100000|2022-03-04 03:05:00|34.46|29.7|33.89|30.25|34.46|30.41|33.44|29.15|0
1646363400000|2022-03-04 03:10:00|33.87|30.23|33.84|30.2|33.98|30.34|33.17|29.53|0
1646363700000|2022-03-04 03:15:00|33.74|30.1|33.05|29.41|33.93|30.29|33.05|29.41|0
1646364000000|2022-03-04 03:20:00|33.08|29.44|33.65|30.01|33.69|30.05|33.08|29.44|0
1646364300000|2022-03-04 03:25:00|33.63|29.99|33.64|30|33.89|30.25|32.97|29.33|0
1646364600000|2022-03-04 03:30:00|33.68|30.04|33.8|30.16|34|30.36|33.45|29.81|0
1646364900000|2022-03-04 03:35:00|33.79|30.15|33.8|30.16|34.19|30.55|33.44|29.8|0
1646365200000|2022-03-04 03:40:00|33.79|30.15|33.42|29.78|33.79|30.15|33.2|29.56|0
1646365500000|2022-03-04 03:45:00|33.37|29.73|32.64|29|33.52|29.88|32.57|28.93|0
1646365800000|2022-03-04 03:50:00|32.61|28.97|33.03|29.39|33.09|29.45|32.47|28.83|0
1646366100000|2022-03-04 03:55:00|32.99|29.35|32.9|29.26|33.23|29.59|32.76|29.12|0
1646366400000|2022-03-04 04:00:00|32.93|29.29|32.79|29.15|33.07|29.43|32.67|29.03|0
1646366700000|2022-03-04 04:05:00|32.84|29.2|33.29|29.65|33.48|29.84|32.54|28.9|0
1646367000000|2022-03-04 04:10:00|33.31|29.67|33.08|29.44|33.4|29.76|32.99|29.35|0
1646367300000|2022-03-04 04:15:00|33.13|29.49|33.48|29.84|33.54|29.9|33.02|29.38|0
1646367600000|2022-03-04 04:20:00|33.46|29.82|32.94|29.3|33.49|29.85|32.83|29.19|0
1646367900000|2022-03-04 04:25:00|32.97|29.33|32.99|29.35|33.37|29.73|32.83|29.19|0
1646368200000|2022-03-04 04:30:00|33.1|29.46|32.88|29.24|33.29|29.65|32.64|29|0
1646368500000|2022-03-04 04:35:00|32.86|29.22|33.38|29.74|33.39|29.75|32.78|29.14|0
1646368800000|2022-03-04 04:40:00|33.36|29.72|33.52|29.88|33.73|30.09|33.36|29.72|0
1646369100000|2022-03-04 04:45:00|33.54|29.9|33.23|29.59|33.54|29.9|32.95|29.31|0
1646369400000|2022-03-04 04:50:00|33.3|29.66|33.49|29.85|33.5|29.86|33.27|29.63|0
1646369700000|2022-03-04 04:55:00|33.45|29.81|33.74|30.1|33.95|30.31|33.42|29.78|0
1646370000000|2022-03-04 05:00:00|33.8|30.16|34.3|30.66|34.3|30.66|33.63|29.99|0
1646370300000|2022-03-04 05:05:00|34.33|30.69|34.33|30.69|34.46|30.82|34.11|30.47|0
1646370600000|2022-03-04 05:10:00|34.35|30.71|34.9|31.26|35.03|31.39|34.35|30.71|0
1646370900000|2022-03-04 05:15:00|34.98|31.34|34.78|31.14|35|31.36|34.57|30.93|0
1646371200000|2022-03-04 05:20:00|34.83|31.19|34.77|31.13|35.03|31.39|34.57|30.93|0
1646371500000|2022-03-04 05:25:00|34.78|31.14|34.59|30.95|34.83|31.19|34.52|30.88|0
1646371800000|2022-03-04 05:30:00|34.52|30.88|34.75|31.11|34.85|31.21|34.51|30.87|0
1646372100000|2022-03-04 05:35:00|34.73|31.09|34.7|31.06|34.91|31.27|34.62|30.98|0
1646372400000|2022-03-04 05:40:00|34.68|31.04|34.5|30.86|34.88|31.24|34.21|30.57|0
1646372700000|2022-03-04 05:45:00|34.49|30.85|34.4|30.76|34.7|31.06|34.15|30.51|0
1646373000000|2022-03-04 05:50:00|34.42|30.78|34.83|31.19|34.91|31.27|34.34|30.7|0
1646373300000|2022-03-04 05:55:00|34.86|31.22|35.33|31.69|35.45|31.81|34.78|31.14|0
1646373600000|2022-03-04 06:00:00|35.29|31.65|35.88|32.24|35.95|32.31|35.02|31.38|0
1646373900000|2022-03-04 06:05:00|35.92|32.28|36.34|32.7|36.86|33.22|35.92|32.28|0
1646374200000|2022-03-04 06:10:00|36.32|32.68|36.17|32.53|36.39|32.75|36.03|32.39|0
1646374500000|2022-03-04 06:15:00|36.2|32.56|36.16|32.52|36.59|32.95|36.06|32.42|0
1646374800000|2022-03-04 06:20:00|36.15|32.51|35.89|32.25|36.16|32.52|35.65|32.01|0
1646375100000|2022-03-04 06:25:00|35.96|32.32|36.35|32.71|36.37|32.73|35.93|32.29|0
1646375400000|2022-03-04 06:30:00|36.3|32.66|35.69|32.33|36.35|32.71|35.59|31.97|0
1646375700000|2022-03-04 06:35:00|35.65|32.29|35.65|32.29|35.95|32.59|35.59|32.23|0
1646376000000|2022-03-04 06:40:00|35.67|32.31|35.68|32.32|35.8|32.44|35.29|31.93|0
1646376300000|2022-03-04 06:45:00|35.65|32.29|35.35|31.99|35.65|32.29|35.15|31.79|0
1646376600000|2022-03-04 06:50:00|35.42|32.06|35.23|31.87|35.52|32.16|35.2|31.84|0
1646376900000|2022-03-04 06:55:00|35.22|31.86|35.61|32.25|35.77|32.41|35.18|31.82|0
1646377200000|2022-03-04 07:00:00|35.58|32.22|36.17|32.81|36.34|32.98|35.35|31.99|0
1646377500000|2022-03-04 07:05:00|36.25|32.89|36.78|33.42|37.26|33.9|36.18|32.82|0
1646377800000|2022-03-04 07:10:00|36.73|33.37|36.05|32.69|36.87|33.51|36.03|32.67|0
1646378100000|2022-03-04 07:15:00|35.98|32.62|35.08|31.72|36.25|32.89|35.06|31.7|0
1646378400000|2022-03-04 07:20:00|35.14|31.78|35.78|32.42|38.15|34.79|33.95|30.59|0
1646378700000|2022-03-04 07:25:00|35.64|32.28|36.35|32.99|36.64|33.28|35.59|32.23|0
1646379000000|2022-03-04 07:30:00|36.33|32.97|36.13|32.77|36.64|33.28|36.13|32.77|0
1646379300000|2022-03-04 07:35:00|36.16|32.8|34.75|31.39|36.6|33.24|34.75|31.39|0
1646379600000|2022-03-04 07:40:00|34.68|31.32|34.85|31.49|34.92|31.56|34.52|31.16|0
1646379900000|2022-03-04 07:45:00|34.9|31.54|34.81|31.45|35.36|32|34.75|31.39|0
1646380200000|2022-03-04 07:50:00|34.8|31.44|34.88|31.52|34.98|31.62|34.6|31.24|0
1646380500000|2022-03-04 07:55:00|34.9|31.54|34.69|31.33|35.48|32.12|34.6|31.24|0
1646380800000|2022-03-04 08:00:00|34.58|31.22|34.04|30.68|35.43|32.07|34.04|30.68|0
1646381100000|2022-03-04 08:05:00|33.75|30.87|35.44|32.56|35.44|32.56|33.68|30.8|0
1646381400000|2022-03-04 08:10:00|35.45|32.57|35.15|32.27|36.22|33.34|35.08|32.2|0
1646381700000|2022-03-04 08:15:00|35.18|32.3|34.5|31.62|35.18|32.3|34.23|31.35|0
1646382000000|2022-03-04 08:20:00|34.51|31.63|35.06|32.18|35.72|32.84|34.4|31.52|0
1646382300000|2022-03-04 08:25:00|35.01|32.13|34.36|31.48|35.2|32.32|34.28|31.4|0
1646382600000|2022-03-04 08:30:00|34.3|31.42|33.01|30.13|34.3|31.42|32.82|29.94|0
1646382900000|2022-03-04 08:35:00|32.95|30.07|32.52|29.64|33.2|30.32|32.34|29.46|0
1646383200000|2022-03-04 08:40:00|32.47|29.59|32.97|30.09|32.99|30.11|31.45|28.57|0
1646383500000|2022-03-04 08:45:00|33.08|30.2|33.23|30.35|33.53|30.65|32.73|29.85|0
1646383800000|2022-03-04 08:50:00|33.15|30.27|33.08|30.2|33.29|30.41|32.48|29.6|0
1646384100000|2022-03-04 08:55:00|33.07|30.19|32.59|29.71|33.19|30.31|32.46|29.58|0
1646384400000|2022-03-04 09:00:00|32.62|29.74|33.49|30.61|33.78|30.9|32.18|29.3|0
1646384700000|2022-03-04 09:05:00|33.51|30.63|33|30.12|33.75|30.87|32.97|30.09|0
1646385000000|2022-03-04 09:10:00|33.05|30.17|32.97|30.09|33.19|30.31|32.75|29.87|0
1646385300000|2022-03-04 09:15:00|32.95|30.07|34.58|31.7|34.65|31.77|32.68|29.8|0
1646385600000|2022-03-04 09:20:00|34.55|31.67|33.77|30.89|34.6|31.72|33.33|30.45|0
1646385900000|2022-03-04 09:25:00|33.88|31|34.84|31.96|34.84|31.96|33.49|30.61|0
1646386200000|2022-03-04 09:30:00|34.76|31.88|35.07|32.19|35.57|32.69|34.63|31.75|0
1646386500000|2022-03-04 09:35:00|35.15|32.27|33.96|31.08|35.17|32.29|33.96|31.08|0
1646386800000|2022-03-04 09:40:00|33.8|30.92|34.06|31.18|34.32|31.44|33.37|30.49|0
1646387100000|2022-03-04 09:45:00|34.09|31.21|34.49|31.61|35.36|32.48|34.06|31.18|0
1646387400000|2022-03-04 09:50:00|34.51|31.63|34.25|31.37|34.9|32.02|34.25|31.37|0
1646387700000|2022-03-04 09:55:00|34.23|31.35|34.38|31.5|34.48|31.6|33.67|30.79|0
1646388000000|2022-03-04 10:00:00|34.4|31.52|34.65|31.77|34.84|31.96|33.9|31.02|0
1646388300000|2022-03-04 10:05:00|34.61|31.73|34.36|31.48|34.93|32.05|34.35|31.47|0
1646388600000|2022-03-04 10:10:00|34.31|31.43|34.6|31.72|34.87|31.99|34.12|31.24|0
1646388900000|2022-03-04 10:15:00|34.57|31.69|34.85|31.97|35.03|32.15|34.44|31.56|0
1646389200000|2022-03-04 10:20:00|34.82|31.94|34.96|32.08|35.59|32.71|34.6|31.72|0
1646389500000|2022-03-04 10:25:00|34.93|32.05|35.71|32.83|35.71|32.83|34.75|31.87|0
1646389800000|2022-03-04 10:30:00|35.68|32.8|34.93|32.05|35.69|32.81|34.86|31.98|0
1646390100000|2022-03-04 10:35:00|34.91|32.03|34.74|31.86|34.94|32.06|34.65|31.77|0
1646390400000|2022-03-04 10:40:00|34.68|31.8|34.32|31.44|34.81|31.93|34.3|31.42|0
1646390700000|2022-03-04 10:45:00|34.33|31.45|34.92|32.04|35.06|32.18|33.96|31.08|0
1646391000000|2022-03-04 10:50:00|34.89|32.01|34.17|31.29|35.06|32.18|34.17|31.29|0
1646391300000|2022-03-04 10:55:00|34.19|31.31|34.12|31.24|34.88|32|33.98|31.1|0
1646391600000|2022-03-04 11:00:00|34.16|31.28|34.38|31.5|34.43|31.55|33.76|30.88|0
1646391900000|2022-03-04 11:05:00|34.35|31.47|34.72|31.84|34.82|31.94|34.06|31.18|0
1646392200000|2022-03-04 11:10:00|34.64|31.76|33.91|31.03|34.74|31.86|33.85|30.97|0
1646392500000|2022-03-04 11:15:00|33.9|31.02|33.56|30.68|34.12|31.24|33.5|30.62|0
1646392800000|2022-03-04 11:20:00|33.5|30.62|34.36|31.48|34.41|31.53|33.34|30.46|0
1646393100000|2022-03-04 11:25:00|34.33|31.45|34.56|31.68|34.56|31.68|34.2|31.32|0
1646393400000|2022-03-04 11:30:00|34.54|31.66|34.73|31.85|34.78|31.9|34.23|31.35|0
1646393700000|2022-03-04 11:35:00|34.72|31.84|34.04|31.16|34.78|31.9|34.04|31.16|0
1646394000000|2022-03-04 11:40:00|34.05|31.17|34.34|31.46|34.55|31.67|33.89|31.01|0
1646394300000|2022-03-04 11:45:00|34.23|31.35|34.42|31.54|34.62|31.74|34.07|31.19|0
1646394600000|2022-03-04 11:50:00|34.41|31.53|34.83|31.95|34.93|32.05|34.11|31.23|0
1646394900000|2022-03-04 11:55:00|34.85|31.97|34.31|31.43|34.89|32.01|34|31.12|0
1646395200000|2022-03-04 12:00:00|34.32|31.44|34.52|31.64|34.62|31.74|34|31.12|0
1646395500000|2022-03-04 12:05:00|34.5|31.62|33.52|30.64|34.52|31.64|33.52|30.64|0
1646395800000|2022-03-04 12:10:00|33.5|30.62|33.04|30.16|33.71|30.83|32.98|30.1|0
1646396100000|2022-03-04 12:15:00|33|30.12|35.01|32.13|35.09|32.21|32.66|29.78|0
1646396400000|2022-03-04 12:20:00|34.97|32.09|34.58|31.7|35.09|32.21|34.49|31.61|0
1646396700000|2022-03-04 12:25:00|34.53|31.65|33.86|30.98|34.6|31.72|33.76|30.88|0
1646397000000|2022-03-04 12:30:00|33.83|30.95|33.92|31.04|34.19|31.31|33.76|30.88|0
1646397300000|2022-03-04 12:35:00|33.86|30.98|34.82|31.94|34.91|32.03|33.79|30.91|0
1646397600000|2022-03-04 12:40:00|34.87|31.99|35.05|32.17|35.08|32.2|34.61|31.73|0
1646397900000|2022-03-04 12:45:00|35.22|32.34|35.54|32.66|35.99|33.11|35.22|32.34|0
1646398200000|2022-03-04 12:50:00|35.51|32.63|35.16|32.28|35.58|32.7|34.76|31.88|0
1646398500000|2022-03-04 12:55:00|35.18|32.3|34.95|32.07|35.48|32.6|34.43|31.55|0
1646398800000|2022-03-04 13:00:00|34.93|32.05|34.91|32.03|35.24|32.36|34.57|31.69|0
1646399100000|2022-03-04 13:05:00|34.88|32|34.85|31.97|35.46|32.58|34.8|31.92|0
1646399400000|2022-03-04 13:10:00|34.78|31.9|35.03|32.15|35.34|32.46|34.55|31.67|0
1646399700000|2022-03-04 13:15:00|35.02|32.14|34.54|31.66|35.2|32.32|34.53|31.65|0
1646400000000|2022-03-04 13:20:00|34.62|31.74|34.82|31.94|35.26|32.38|34.59|31.71|0
1646400300000|2022-03-04 13:25:00|34.8|31.92|35.19|32.31|35.56|32.68|34.72|31.84|0
1646400600000|2022-03-04 13:30:00|35.13|32.25|35.93|33.05|37.75|34.87|32.16|29.28|0
1646400900000|2022-03-04 13:35:00|35.98|33.1|35.18|32.3|36.1|33.22|35|32.12|0
1646401200000|2022-03-04 13:40:00|35.19|32.31|34.67|31.79|35.71|32.83|34.65|31.77|0
1646401500000|2022-03-04 13:45:00|34.64|31.76|33.78|30.9|35.16|32.28|33.78|30.9|0
1646401800000|2022-03-04 13:50:00|33.7|30.82|33.52|30.64|34.18|31.3|33.38|30.5|0
1646402100000|2022-03-04 13:55:00|33.57|30.69|34.72|31.84|34.72|31.84|33.38|30.5|0
1646402400000|2022-03-04 14:00:00|34.73|31.85|34.49|31.61|35.04|32.16|34.47|31.59|0
1646402700000|2022-03-04 14:05:00|34.5|31.62|34.04|31.16|34.57|31.69|33.88|31|0
1646403000000|2022-03-04 14:10:00|33.97|31.09|34.24|31.36|34.65|31.77|33.78|30.9|0
1646403300000|2022-03-04 14:15:00|34.23|31.35|34.57|31.69|34.78|31.9|34.1|31.22|0
1646403600000|2022-03-04 14:20:00|34.52|31.64|34.99|32.11|35.42|32.54|34.47|31.59|0
1646403900000|2022-03-04 14:25:00|35.04|32.16|34.81|31.93|35.2|32.32|34.74|31.86|0
1646404200000|2022-03-04 14:30:00|34.71|31.83|33.19|30.31|35.76|32.88|32.96|30.08|0
1646404500000|2022-03-04 14:35:00|33.22|30.34|34.64|31.76|35.43|32.55|33.13|30.25|0
1646404800000|2022-03-04 14:40:00|34.55|31.67|33.77|30.89|34.55|31.67|33.49|30.61|0
1646405100000|2022-03-04 14:45:00|33.81|30.93|32|29.12|34.06|31.18|32|29.12|0
1646405400000|2022-03-04 14:50:00|32.09|29.21|32.81|29.93|33.36|30.48|31.88|29|0
1646405700000|2022-03-04 14:55:00|32.78|29.9|34.8|31.92|35.13|32.25|32.46|29.58|0
1646406000000|2022-03-04 15:00:00|34.74|31.86|34.44|31.56|35.62|32.74|33.96|31.08|0
1646406300000|2022-03-04 15:05:00|34.39|31.51|31.62|28.74|34.41|31.53|31.52|28.64|0
1646406600000|2022-03-04 15:10:00|31.65|28.77|31.35|28.47|31.92|29.04|28.89|26.01|0
1646406900000|2022-03-04 15:15:00|31.29|28.41|31.35|28.47|31.74|28.86|30.93|28.05|0
1646407200000|2022-03-04 15:20:00|31.44|28.56|31.74|28.86|32.23|29.35|31.22|28.34|0
1646407500000|2022-03-04 15:25:00|31.77|28.89|32.65|29.77|32.78|29.9|31.52|28.64|0
1646407800000|2022-03-04 15:30:00|32.64|29.76|32.07|29.19|32.87|29.99|31.71|28.83|0
1646408100000|2022-03-04 15:35:00|32.04|29.16|32.96|30.08|33.72|30.84|32.04|29.16|0
1646408400000|2022-03-04 15:40:00|32.99|30.11|31.83|28.95|32.99|30.11|31.83|28.95|0
1646408700000|2022-03-04 15:45:00|31.92|29.04|31.64|28.76|32.31|29.43|31.32|28.44|0
1646409000000|2022-03-04 15:50:00|31.61|28.73|31.95|29.07|32.16|29.28|31.4|28.52|0
1646409300000|2022-03-04 15:55:00|31.85|28.97|31.22|28.34|31.85|28.97|31.1|28.22|0
1646409600000|2022-03-04 16:00:00|31.25|28.37|31.04|28.16|31.73|28.85|30.96|28.08|0
1646409900000|2022-03-04 16:05:00|31.13|28.25|31.1|28.22|31.37|28.49|30.78|27.9|0
1646410200000|2022-03-04 16:10:00|31.07|28.19|30.92|28.04|31.13|28.25|30.54|27.66|0
1646410500000|2022-03-04 16:15:00|30.98|28.1|31.73|28.85|32.15|29.27|30.75|27.87|0
1646410800000|2022-03-04 16:20:00|31.7|28.82|31.85|28.97|31.97|29.09|31.07|28.19|0
1646411100000|2022-03-04 16:25:00|31.82|28.94|31.94|29.06|32.27|29.39|31.31|28.43|0
1646411400000|2022-03-04 16:30:00|31.85|28.97|31.49|28.61|32.09|29.21|31.01|28.13|0
1646411700000|2022-03-04 16:35:00|31.5|28.62|32.58|29.7|32.66|29.78|30.66|27.78|0
1646412000000|2022-03-04 16:40:00|32.53|29.65|32.52|29.64|32.89|30.01|32.09|29.21|0
1646412300000|2022-03-04 16:45:00|32.55|29.67|32.98|30.1|33.07|30.19|32.33|29.45|0
1646412600000|2022-03-04 16:50:00|33.01|30.13|31.66|28.78|33.01|30.13|31.51|28.63|0
1646412900000|2022-03-04 16:55:00|31.7|28.82|31.45|28.57|31.81|28.93|31.18|28.3|0
1646413200000|2022-03-04 17:00:00|31.42|28.54|31.41|28.53|31.63|28.75|30.88|28|0
1646413500000|2022-03-04 17:05:00|31.44|28.56|31.96|29.08|32.23|29.35|30.94|28.06|0
1646413800000|2022-03-04 17:10:00|31.94|29.06|33.7|30.82|33.91|31.03|31.94|29.06|0
1646414100000|2022-03-04 17:15:00|33.73|30.85|33.92|31.04|34.76|31.88|33.7|30.82|0
1646414400000|2022-03-04 17:20:00|33.99|31.11|33.38|30.5|34.15|31.27|33.16|30.28|0
1646414700000|2022-03-04 17:25:00|33.3|30.42|34.24|31.36|34.45|31.57|32.94|30.06|0
1646415000000|2022-03-04 17:30:00|34.19|31.31|33.95|31.07|34.6|31.72|33.79|30.91|0
1646415300000|2022-03-04 17:35:00|33.98|31.1|32.07|29.19|34.47|31.59|31.73|28.85|0
1646415600000|2022-03-04 17:40:00|32.22|29.34|31.12|28.24|32.22|29.34|30.94|28.06|0
1646415900000|2022-03-04 17:45:00|31.06|28.18|31.67|28.79|31.79|28.91|30.94|28.06|0
1646416200000|2022-03-04 17:50:00|31.7|28.82|32.08|29.2|32.53|29.65|31.36|28.48|0
1646416500000|2022-03-04 17:55:00|32.1|29.22|32.66|29.78|33.16|30.28|32.1|29.22|0
1646416800000|2022-03-04 18:00:00|32.72|29.84|34.03|31.15|34.03|31.15|32.72|29.84|0
1646417100000|2022-03-04 18:05:00|34.19|31.31|34.35|31.47|34.5|31.62|33.78|30.9|0
1646417400000|2022-03-04 18:10:00|34.45|31.57|33.62|30.74|34.45|31.57|33.57|30.69|0
1646417700000|2022-03-04 18:15:00|33.61|30.73|32.3|29.42|34.45|31.57|31.94|29.06|0
1646418000000|2022-03-04 18:20:00|32.33|29.45|32.01|29.13|32.89|30.01|32.01|29.13|0
1646418300000|2022-03-04 18:25:00|31.97|29.09|32.01|29.13|32.47|29.59|31.95|29.07|0
1646418600000|2022-03-04 18:30:00|31.98|29.1|32.35|29.47|32.67|29.79|31.98|29.1|0
1646418900000|2022-03-04 18:35:00|32.45|29.57|33.24|30.36|33.3|30.42|32.31|29.43|0
1646419200000|2022-03-04 18:40:00|32.92|30.04|31.32|28.44|32.92|30.04|31.24|28.36|0
1646419500000|2022-03-04 18:45:00|31.31|28.43|31.24|28.36|31.31|28.43|30.94|28.06|0
1646419800000|2022-03-04 18:50:00|31.3|28.42|31.61|28.73|31.73|28.85|31.24|28.36|0
1646420100000|2022-03-04 18:55:00|31.59|28.71|30.34|27.46|31.79|28.91|30.22|27.34|0
1646420400000|2022-03-04 19:00:00|30.37|27.49|30.12|27.24|30.74|27.86|29.55|26.67|0
1646420700000|2022-03-04 19:05:00|30.16|27.28|30.31|27.43|30.52|27.64|29.99|27.11|0
1646421000000|2022-03-04 19:10:00|30.19|27.31|29.75|26.87|30.22|27.34|29.69|26.81|0
1646421300000|2022-03-04 19:15:00|29.81|26.93|30.01|27.13|30.1|27.22|29.46|26.58|0
1646421600000|2022-03-04 19:20:00|30.13|27.25|32.41|29.53|32.51|29.63|29.79|26.91|0
1646421900000|2022-03-04 19:25:00|32.29|29.41|32.2|29.32|32.95|30.07|31.7|28.82|0
1646422200000|2022-03-04 19:30:00|32.17|29.29|32.41|29.53|32.69|29.81|31.8|28.92|0
1646422500000|2022-03-04 19:35:00|32.44|29.56|32.19|29.31|32.6|29.72|31.76|28.88|0
1646422800000|2022-03-04 19:40:00|32.23|29.35|31.08|28.2|32.23|29.35|30.98|28.1|0
1646423100000|2022-03-04 19:45:00|31.11|28.23|30.82|27.94|31.31|28.43|30.71|27.83|0
1646423400000|2022-03-04 19:50:00|30.79|27.91|30.88|28|31.55|28.67|30.62|27.74|0
1646423700000|2022-03-04 19:55:00|30.91|28.03|29.88|27|31.21|28.33|29.76|26.88|0
1646424000000|2022-03-04 20:00:00|29.82|26.94|30.96|28.08|31.36|28.48|29.82|26.94|0
1646424300000|2022-03-04 20:05:00|30.97|28.09|31|28.12|31.82|28.94|30.76|27.88|0
1646424600000|2022-03-04 20:10:00|31.24|28.36|30.46|27.58|31.6|28.72|30.37|27.49|0
1646424900000|2022-03-04 20:15:00|30.54|27.66|30.7|27.82|31.33|28.45|30.4|27.52|0
1646425200000|2022-03-04 20:20:00|30.67|27.79|30.94|28.06|31.18|28.3|30.26|27.38|0
1646425500000|2022-03-04 20:25:00|30.97|28.09|31.54|28.66|32.4|29.52|30.97|28.09|0
1646425800000|2022-03-04 20:30:00|31.39|28.51|31.34|28.46|31.91|29.03|30.94|28.06|0
1646426100000|2022-03-04 20:35:00|31.42|28.54|30.81|27.93|31.75|28.87|30.25|27.37|0
1646426400000|2022-03-04 20:40:00|30.73|27.85|31.36|28.48|31.69|28.81|30.65|27.77|0
1646426700000|2022-03-04 20:45:00|31.26|28.38|30.81|27.93|32.18|29.3|30.62|27.74|0
1646427000000|2022-03-04 20:50:00|30.66|27.78|31.82|28.94|31.82|28.94|29.95|27.07|0
1646427300000|2022-03-04 20:55:00|31.94|29.06|32.57|29.69|32.63|29.75|31.73|28.85|0
1646427600000|2022-03-04 21:00:00|32.06|29.18|31.91|29.03|32.13|29.25|31.57|28.69|0
1646427900000|2022-03-04 21:05:00|31.94|29.06|31.89|29.01|32.03|29.15|31.32|28.44|0
1646428200000|2022-03-04 21:10:00|31.88|29|31.48|28.6|31.95|29.07|31.41|28.53|0
1646640300000|2022-03-07 08:05:00|26.99|23.87|27.39|24.27|28|24.88|26.99|23.87|0
1646640600000|2022-03-07 08:10:00|27.42|24.3|26.86|23.74|27.68|24.56|26.52|23.4|0
1646640900000|2022-03-07 08:15:00|26.85|23.73|26|22.88|27.3|24.18|25.59|22.47|0
1646641200000|2022-03-07 08:20:00|26.02|22.9|25.1|21.98|26.05|22.93|25.1|21.98|0
1646641500000|2022-03-07 08:25:00|25.01|21.89|25.27|22.15|25.61|22.49|25.01|21.89|0
1646641800000|2022-03-07 08:30:00|25.21|22.09|25.3|22.18|25.3|22.18|24.59|21.47|0
1646642100000|2022-03-07 08:35:00|25.31|22.19|26|22.88|26.55|23.43|25.12|22|0
1646642400000|2022-03-07 08:40:00|26.07|22.95|26.26|23.14|26.97|23.85|25.71|22.59|0
1646642700000|2022-03-07 08:45:00|26.27|23.15|26.49|23.37|27.04|23.92|26.16|23.04|0
1646643000000|2022-03-07 08:50:00|26.45|23.33|27|23.88|27.22|24.1|26.38|23.26|0
1646643300000|2022-03-07 08:55:00|27.03|23.91|27.48|24.36|27.91|24.79|27.03|23.91|0
1646643600000|2022-03-07 09:00:00|27.47|24.35|25.83|22.71|28.01|24.89|25.73|22.61|0
1646643900000|2022-03-07 09:05:00|25.84|22.72|26.97|23.85|27.2|24.08|25.84|22.72|0
1646644200000|2022-03-07 09:10:00|27|23.88|27.45|24.33|27.69|24.57|26.87|23.75|0
1646644500000|2022-03-07 09:15:00|27.48|24.36|27|23.88|27.48|24.36|26.72|23.6|0
1646644800000|2022-03-07 09:20:00|27.03|23.91|26.94|23.82|27.56|24.44|26.92|23.8|0
1646645100000|2022-03-07 09:25:00|26.96|23.84|27.05|23.93|27.48|24.36|26.83|23.71|0
1646645400000|2022-03-07 09:30:00|27.02|23.9|26.36|23.24|27.14|24.02|26.25|23.13|0
1646645700000|2022-03-07 09:35:00|26.34|23.22|26.64|23.52|26.76|23.64|25.58|22.46|0
1646646000000|2022-03-07 09:40:00|26.6|23.48|26.96|23.84|27.33|24.21|26.47|23.35|0
1646646300000|2022-03-07 09:45:00|26.93|23.81|26.33|23.21|26.95|23.83|26.2|23.08|0
1646646600000|2022-03-07 09:50:00|26.35|23.23|26.76|23.64|26.84|23.72|26.08|22.96|0
1646646900000|2022-03-07 09:55:00|26.71|23.59|27.14|24.02|27.45|24.33|26.6|23.48|0
1646647200000|2022-03-07 10:00:00|27.1|23.98|27.14|24.02|27.48|24.36|26.93|23.81|0
1646647500000|2022-03-07 10:05:00|27.18|24.06|27.19|24.07|27.51|24.39|26.86|23.74|0
1646647800000|2022-03-07 10:10:00|27.22|24.1|27.76|24.64|27.88|24.76|27.05|23.93|0
1646648100000|2022-03-07 10:15:00|27.78|24.66|27.59|24.47|27.87|24.75|27.37|24.25|0
1646648400000|2022-03-07 10:20:00|27.55|24.43|27.53|24.41|27.77|24.65|27.43|24.31|0
1646648700000|2022-03-07 10:25:00|27.55|24.43|26.34|23.22|27.74|24.62|26.34|23.22|0
1646649000000|2022-03-07 10:30:00|26.39|23.27|26.41|23.29|26.47|23.35|26.02|22.9|0
1646649300000|2022-03-07 10:35:00|26.27|23.15|26.1|22.98|26.61|23.49|26.09|22.97|0
1646649600000|2022-03-07 10:40:00|26.13|23.01|26.29|23.17|26.5|23.38|26.09|22.97|0
1646649900000|2022-03-07 10:45:00|26.33|23.21|26.74|23.62|26.84|23.72|26.28|23.16|0
1646650200000|2022-03-07 10:50:00|26.78|23.66|26.95|23.83|27.12|24|26.78|23.66|0
1646650500000|2022-03-07 10:55:00|26.94|23.82|25.89|22.77|27.26|24.14|25.88|22.76|0
1646650800000|2022-03-07 11:00:00|25.86|22.74|25.52|22.4|26.04|22.92|25.42|22.3|0
1646651100000|2022-03-07 11:05:00|25.46|22.34|26.78|23.66|26.91|23.79|25.22|22.1|0
1646651400000|2022-03-07 11:10:00|26.89|23.77|27.14|24.02|27.28|24.16|26.86|23.74|0
1646651700000|2022-03-07 11:15:00|27.12|24|26.99|23.87|27.15|24.03|26.02|22.9|0
1646652000000|2022-03-07 11:20:00|27.04|23.92|27.64|24.52|27.81|24.69|26.9|23.78|0
1646652300000|2022-03-07 11:25:00|27.66|24.54|27.5|24.38|27.98|24.86|27.5|24.38|0
1646652600000|2022-03-07 11:30:00|27.44|24.32|27.74|24.62|27.87|24.75|27.44|24.32|0
1646652900000|2022-03-07 11:35:00|27.7|24.58|27.47|24.35|27.87|24.75|27.28|24.16|0
1646653200000|2022-03-07 11:40:00|27.48|24.36|28.03|24.91|28.16|25.04|27.39|24.27|0
1646653500000|2022-03-07 11:45:00|27.99|24.87|28.13|25.01|28.33|25.21|27.91|24.79|0
1646653800000|2022-03-07 11:50:00|28.11|24.99|28.68|25.56|28.85|25.73|28.01|24.89|0
1646654100000|2022-03-07 11:55:00|28.72|25.6|27.61|24.49|29.28|26.16|26.89|23.77|0
1646654400000|2022-03-07 12:00:00|27.62|24.5|28.88|25.76|28.95|25.83|27.62|24.5|0
1646654700000|2022-03-07 12:05:00|28.78|25.66|27.48|24.36|29.24|26.12|27.07|23.95|0
1646655000000|2022-03-07 12:10:00|27.56|24.44|27.99|24.87|28.35|25.23|27.56|24.44|0
1646655300000|2022-03-07 12:15:00|28|24.88|28.97|25.85|28.97|25.85|27.8|24.68|0
1646655600000|2022-03-07 12:20:00|28.96|25.84|29.31|26.19|29.4|26.28|28.69|25.57|0
1646655900000|2022-03-07 12:25:00|29.39|26.27|29.6|26.48|29.83|26.71|28.76|25.64|0
1646656200000|2022-03-07 12:30:00|29.75|26.63|29.6|26.48|30.19|27.07|29.28|26.16|0
1646656500000|2022-03-07 12:35:00|29.72|26.6|30.79|27.67|33.23|30.11|29.34|26.22|0
1646656800000|2022-03-07 12:40:00|30.66|27.54|30.07|26.95|30.66|27.54|29.81|26.69|0
1646657100000|2022-03-07 12:45:00|30.01|26.89|29.39|26.27|30.21|27.09|29.34|26.22|0
1646657400000|2022-03-07 12:50:00|29.41|26.29|30.1|26.98|30.18|27.06|29.34|26.22|0
1646657700000|2022-03-07 12:55:00|30.2|27.08|28.94|25.82|30.26|27.14|28.94|25.82|0
1646658000000|2022-03-07 13:00:00|28.97|25.85|28.77|25.65|29.2|26.08|28.55|25.43|0
1646658300000|2022-03-07 13:05:00|28.8|25.68|29.4|26.28|29.4|26.28|28.57|25.45|0
1646658600000|2022-03-07 13:10:00|29.37|26.25|29.54|26.42|29.86|26.74|29.3|26.18|0
1646658900000|2022-03-07 13:15:00|29.52|26.4|30.3|27.18|30.33|27.21|29.44|26.32|0
1646659200000|2022-03-07 13:20:00|30.33|27.21|29.71|26.59|30.56|27.44|29.51|26.39|0
1646659500000|2022-03-07 13:25:00|29.65|26.53|29.48|26.36|29.86|26.74|29.39|26.27|0
1646659800000|2022-03-07 13:30:00|29.54|26.42|30.35|27.23|30.35|27.23|29.39|26.27|0
1646660100000|2022-03-07 13:35:00|30.27|27.15|30.5|27.38|31.02|27.9|30.24|27.12|0
1646660400000|2022-03-07 13:40:00|30.62|27.5|30.35|27.23|31.13|28.01|30.18|27.06|0
1646660700000|2022-03-07 13:45:00|30.38|27.26|30.99|27.87|31.07|27.95|30.23|27.11|0
1646661000000|2022-03-07 13:50:00|30.98|27.86|30.65|27.53|30.98|27.86|30.23|27.11|0
1646661300000|2022-03-07 13:55:00|30.71|27.59|30.77|27.65|31.19|28.07|30.62|27.5|0
1646661600000|2022-03-07 14:00:00|30.83|27.71|31.81|28.69|31.97|28.85|29.65|26.53|0
1646661900000|2022-03-07 14:05:00|31.78|28.66|31.22|28.1|32.4|29.28|30.88|27.76|0
1646662200000|2022-03-07 14:10:00|31.28|28.16|30.7|27.58|31.28|28.16|30.45|27.33|0
1646662500000|2022-03-07 14:15:00|30.79|27.67|30.64|27.52|30.79|27.67|30.22|27.1|0
1646662800000|2022-03-07 14:20:00|30.7|27.58|31.43|28.31|31.67|28.55|30.62|27.5|0
1646663100000|2022-03-07 14:25:00|31.47|28.35|30.82|27.7|31.61|28.49|30.82|27.7|0
1646663400000|2022-03-07 14:30:00|30.8|27.68|29.52|26.4|31.15|28.03|29.46|26.34|0
1646663700000|2022-03-07 14:35:00|29.49|26.37|28.93|25.81|29.98|26.86|28.77|25.65|0
1646664000000|2022-03-07 14:40:00|28.94|25.82|28.06|24.94|29.72|26.6|27.98|24.86|0
1646664300000|2022-03-07 14:45:00|28.04|24.92|27.29|24.17|28.43|25.31|27.22|24.1|0
1646664600000|2022-03-07 14:50:00|27.43|24.31|27.59|24.47|27.9|24.78|27.13|24.01|0
1646664900000|2022-03-07 14:55:00|27.73|24.61|28.48|25.36|28.84|25.72|27.22|24.1|0
1646665200000|2022-03-07 15:00:00|28.37|25.25|26.51|23.39|28.41|25.29|26.33|23.21|0
1646666400000|2022-03-07 15:20:00|26.69|21.84|26.1|21.35|27.35|22.38|26.1|21.35|0
1646666700000|2022-03-07 15:25:00|25.9|21.19|25.45|21.25|26.21|21.57|25.45|21.05|0
1646667000000|2022-03-07 15:30:00|25.27|21.07|25.72|21.52|26.05|21.85|25.14|20.94|0
1646667300000|2022-03-07 15:35:00|25.67|21.47|25.77|21.57|26.1|21.9|25.52|21.32|0
1646667600000|2022-03-07 15:40:00|25.72|21.52|25.47|21.27|26.03|21.83|25.14|20.94|0
1646667900000|2022-03-07 15:45:00|25.52|21.32|25.24|21.04|25.79|21.59|24.98|20.78|0
1646668200000|2022-03-07 15:50:00|25.16|20.96|24.64|20.44|25.62|21.42|24.62|20.42|0
1646668500000|2022-03-07 15:55:00|24.69|20.49|24.94|20.74|25.24|21.04|24.52|20.32|0
1646668800000|2022-03-07 16:00:00|25.8|21.6|25.24|21.04|26.03|21.83|25.06|20.86|0
1646669100000|2022-03-07 16:05:00|25.26|21.06|25.67|21.47|25.71|21.51|25.06|20.86|0
1646669400000|2022-03-07 16:10:00|25.62|21.42|25.14|20.94|25.69|21.49|24.79|20.59|0
1646669700000|2022-03-07 16:15:00|25.46|21.26|26.13|21.93|26.54|22.34|25.46|21.26|0
1646670000000|2022-03-07 16:20:00|26.12|21.92|25.76|21.56|26.38|22.18|25.76|21.56|0
1646670300000|2022-03-07 16:25:00|25.79|21.59|25.74|21.54|26.02|21.82|25.69|21.49|0
1646670600000|2022-03-07 16:30:00|25.76|21.56|24.76|20.56|25.85|21.65|24.7|20.5|0
1646670900000|2022-03-07 16:35:00|24.8|20.6|24.13|19.93|24.8|20.6|24.13|19.93|0
1646671200000|2022-03-07 16:40:00|24.15|19.95|24.34|20.14|24.42|20.22|23.72|19.52|0
1646671500000|2022-03-07 16:45:00|25.69|21.49|25.64|21.44|25.92|21.72|25.58|21.38|0
1646671800000|2022-03-07 16:50:00|25.61|21.41|25.33|21.13|25.84|21.64|25.33|21.13|0
1646672100000|2022-03-07 16:55:00|25.31|21.11|24.93|20.73|25.33|21.13|24.71|20.51|0
1646672400000|2022-03-07 17:00:00|23.67|19.47|23.13|18.93|23.67|19.47|22.85|18.7|0
1646672700000|2022-03-07 17:05:00|23.07|18.87|23.18|18.98|23.41|19.21|22.9|18.74|0
1646673000000|2022-03-07 17:10:00|23.24|19.04|23.24|19.04|23.46|19.26|23.08|18.88|0
1646673300000|2022-03-07 17:15:00|23.21|19.01|22.67|18.55|23.67|19.47|22.45|18.37|0
1646673600000|2022-03-07 17:20:00|22.77|18.63|21.84|17.87|22.85|18.7|21.69|17.74|0
1646673900000|2022-03-07 17:25:00|21.91|17.92|22.52|18.43|22.55|18.45|21.71|17.76|0
1646674200000|2022-03-07 17:30:00|23.03|18.84|23.47|19.27|23.57|19.37|23|18.82|0
1646674500000|2022-03-07 17:35:00|23.45|19.25|22.4|18.33|23.52|19.32|22.32|18.27|0
1646674800000|2022-03-07 17:40:00|22.42|18.35|22.08|18.06|22.8|18.65|22.08|18.06|0
1646675100000|2022-03-07 17:45:00|22.04|18.03|21.81|17.84|22.18|18.14|21.57|17.64|0
1646675400000|2022-03-07 17:50:00|21.78|17.82|21.95|17.96|22.1|18.08|21.61|17.68|0
1646675700000|2022-03-07 17:55:00|22|18|21.98|17.98|22.17|18.14|21.9|17.92|0
1646676000000|2022-03-07 18:00:00|22.34|18.28|23.24|19.04|23.64|19.44|22.34|18.28|0
1646676300000|2022-03-07 18:05:00|23.26|19.06|23.01|18.82|23.61|19.41|22.96|18.78|0
1646676600000|2022-03-07 18:10:00|23.04|18.85|22.27|18.22|23.04|18.85|22.17|18.14|0
1646676900000|2022-03-07 18:15:00|22.74|18.61|23.33|19.13|23.4|19.2|22.7|18.58|0
1646677200000|2022-03-07 18:20:00|23.28|19.08|23.35|19.15|23.54|19.34|22.94|18.77|0
1646677500000|2022-03-07 18:25:00|23.34|19.14|23.4|19.2|23.54|19.34|23.05|18.86|0
1646677800000|2022-03-07 18:30:00|23.38|19.18|22.67|18.54|23.42|19.22|22.42|18.34|0
1646678100000|2022-03-07 18:35:00|22.59|18.48|22.35|18.29|22.6|18.49|22.04|18.04|0
1646678400000|2022-03-07 18:40:00|22.34|18.28|22.12|18.1|22.37|18.3|22.04|18.04|0
1646678700000|2022-03-07 18:45:00|22.72|18.59|22.33|18.27|23.03|18.84|22.3|18.24|0
1646679000000|2022-03-07 18:50:00|22.42|18.34|22.27|18.22|22.81|18.66|22.12|18.1|0
1646679300000|2022-03-07 18:55:00|22.25|18.2|22.14|18.11|22.27|18.22|21.96|17.97|0
1646679600000|2022-03-07 19:00:00|22.79|18.64|22.3|18.24|22.92|18.76|22.26|18.21|0
1646679900000|2022-03-07 19:05:00|22.31|18.25|22.55|18.45|22.73|18.6|22.2|18.16|0
1646680200000|2022-03-07 19:10:00|22.51|18.42|22.51|18.42|22.7|18.57|22.28|18.23|0
1646680500000|2022-03-07 19:15:00|22.46|18.38|22.24|18.19|22.46|18.38|22.22|18.18|0
1646680800000|2022-03-07 19:20:00|22.53|18.44|22.53|18.44|22.53|18.44|22.53|18.44|0
1646694300000|2022-03-07 23:05:00|24.68|20.48|24.77|20.57|24.79|20.59|24.58|20.38|0
1646694600000|2022-03-07 23:10:00|24.79|20.59|24.96|20.76|25|20.8|24.67|20.47|0
1646694900000|2022-03-07 23:15:00|24.99|20.79|24.88|20.68|25.02|20.82|24.76|20.56|0
1646695200000|2022-03-07 23:20:00|24.87|20.67|25.04|20.84|25.26|21.06|24.87|20.67|0
1646695500000|2022-03-07 23:25:00|25.06|20.86|24.85|20.65|25.17|20.97|24.83|20.63|0
1646695800000|2022-03-07 23:30:00|24.82|20.62|24.47|20.27|24.87|20.67|24.4|20.2|0
1646696100000|2022-03-07 23:35:00|24.49|20.29|24.19|20.83|24.71|20.9|24.16|20.29|0
1646696400000|2022-03-07 23:40:00|24.17|20.81|24.35|20.99|24.36|21|24.14|20.78|0
1646696700000|2022-03-07 23:45:00|24.33|20.97|24.14|20.78|24.47|21.11|24.09|20.73|0
1646697000000|2022-03-07 23:50:00|24.2|20.84|24.43|21.07|24.45|21.09|24.15|20.79|0
1646697300000|2022-03-07 23:55:00|24.42|21.06|24.32|20.96|24.55|21.19|24.32|20.96|0
1646697600000|2022-03-08 00:00:00|24.38|21.02|24.43|21.07|24.68|21.32|24.29|20.93|0
1646697900000|2022-03-08 00:05:00|24.46|21.1|24.74|21.38|24.74|21.38|24.38|21.02|0
1646698200000|2022-03-08 00:10:00|24.69|21.33|24.53|21.17|24.7|21.34|24.37|21.01|0
1646698500000|2022-03-08 00:15:00|24.58|21.22|25.11|21.75|25.26|21.9|24.51|21.15|0
1646698800000|2022-03-08 00:20:00|25.08|21.72|25.24|21.88|25.3|21.94|24.9|21.54|0
1646699100000|2022-03-08 00:25:00|25.2|21.84|25.14|21.78|25.33|21.97|25.07|21.71|0
1646699400000|2022-03-08 00:30:00|25.12|21.76|24.73|21.37|25.2|21.84|24.68|21.32|0
1646699700000|2022-03-08 00:35:00|24.68|21.32|25.13|21.77|25.13|21.77|24.57|21.21|0
1646700000000|2022-03-08 00:40:00|25.14|21.78|24.78|21.42|25.14|21.78|24.68|21.32|0
1646700300000|2022-03-08 00:45:00|24.85|21.49|24.73|21.37|25.05|21.69|24.55|21.19|0
1646700600000|2022-03-08 00:50:00|24.71|21.35|24.86|21.5|24.91|21.55|24.55|21.19|0
1646700900000|2022-03-08 00:55:00|24.85|21.49|25.03|21.67|25.1|21.74|24.78|21.42|0
1646701200000|2022-03-08 01:00:00|24.99|21.63|25.21|21.85|25.67|22.31|24.99|21.63|0
1646701500000|2022-03-08 01:05:00|25.23|21.87|26.05|22.69|26.05|22.69|24.87|21.51|0
1646701800000|2022-03-08 01:10:00|26.02|22.66|26.44|23.08|26.72|23.36|26.02|22.66|0
1646702100000|2022-03-08 01:15:00|26.4|23.04|26.83|23.47|27.17|23.81|26.38|23.02|0
1646702400000|2022-03-08 01:20:00|26.86|23.5|26.82|23.46|26.86|23.5|26.45|23.09|0
1646702700000|2022-03-08 01:25:00|26.93|23.57|26.55|23.19|27.16|23.8|26.55|23.19|0
1646703000000|2022-03-08 01:30:00|26.58|23.22|27.2|23.84|27.23|23.87|26.55|23.19|0
1646703300000|2022-03-08 01:35:00|27.16|23.8|26.26|22.9|27.16|23.8|26.26|22.9|0
1646703600000|2022-03-08 01:40:00|26.29|22.93|27.06|23.7|27.08|23.72|26.29|22.93|0
1646703900000|2022-03-08 01:45:00|26.99|23.63|26.95|23.59|27.08|23.72|26.66|23.3|0
1646704200000|2022-03-08 01:50:00|26.98|23.62|26.66|23.3|27.11|23.75|26.61|23.25|0
1646704500000|2022-03-08 01:55:00|26.75|23.39|26.94|23.58|27.03|23.67|26.7|23.34|0
1646704800000|2022-03-08 02:00:00|26.95|23.59|25.74|22.38|27.04|23.68|25.56|22.2|0
1646705100000|2022-03-08 02:05:00|25.72|22.36|25.55|22.19|26|22.64|25.34|21.98|0
1646705400000|2022-03-08 02:10:00|25.54|22.18|25.64|22.28|25.81|22.45|25.54|22.18|0
1646705700000|2022-03-08 02:15:00|25.7|22.34|25.73|22.37|25.91|22.55|25.51|22.15|0
1646706000000|2022-03-08 02:20:00|25.75|22.39|25.61|22.25|25.75|22.39|25.5|22.14|0
1646706300000|2022-03-08 02:25:00|25.6|22.24|25.42|22.06|25.6|22.24|25.29|21.93|0
1646706600000|2022-03-08 02:30:00|25.4|22.04|25.64|22.28|25.69|22.33|25.4|22.04|0
1646706900000|2022-03-08 02:35:00|25.62|22.26|25.47|22.11|25.74|22.38|25.45|22.09|0
1646707200000|2022-03-08 02:40:00|25.43|22.07|25.44|22.08|25.61|22.25|25.19|21.83|0
1646707500000|2022-03-08 02:45:00|25.38|22.02|25.1|21.74|25.44|22.08|25.02|21.66|0
1646707800000|2022-03-08 02:50:00|25.07|21.71|24.8|21.44|25.08|21.72|24.7|21.34|0
1646708100000|2022-03-08 02:55:00|24.81|21.45|24.48|21.12|24.98|21.62|24.37|21.01|0
1646708400000|2022-03-08 03:00:00|24.44|21.08|24.63|21.27|24.63|21.27|24.2|20.84|0
1646708700000|2022-03-08 03:05:00|24.64|21.28|24.81|21.45|24.89|21.53|24.51|21.15|0
1646709000000|2022-03-08 03:10:00|24.85|21.49|24.24|20.88|24.9|21.54|24.14|20.78|0
1646709300000|2022-03-08 03:15:00|24.21|20.85|24.13|20.77|24.37|21.01|23.99|20.63|0
1646709600000|2022-03-08 03:20:00|24.09|20.73|24.35|20.99|24.37|21.01|24.04|20.68|0
1646709900000|2022-03-08 03:25:00|24.37|21.01|24.41|21.05|24.64|21.28|24.37|21.01|0
1646710200000|2022-03-08 03:30:00|24.46|21.1|24.59|21.23|24.8|21.44|24.42|21.06|0
1646710500000|2022-03-08 03:35:00|24.61|21.25|24.6|21.24|24.82|21.46|24.58|21.22|0
1646710800000|2022-03-08 03:40:00|24.65|21.29|24.15|20.79|24.66|21.3|24.15|20.79|0
1646711100000|2022-03-08 03:45:00|24.16|20.8|24.16|20.8|24.36|21|24.03|20.67|0
1646711400000|2022-03-08 03:50:00|24.15|20.79|24.22|20.86|24.36|21|24.13|20.77|0
1646711700000|2022-03-08 03:55:00|24.19|20.83|24.29|20.93|24.31|20.95|24.05|20.69|0
1646712000000|2022-03-08 04:00:00|24.28|20.92|24.29|20.93|24.31|20.95|24.11|20.75|0
1646712300000|2022-03-08 04:05:00|24.2|20.84|24.26|20.9|24.31|20.95|24.17|20.81|0
1646712600000|2022-03-08 04:10:00|24.25|20.89|24.07|20.71|24.25|20.89|23.96|20.6|0
1646712900000|2022-03-08 04:15:00|24.06|20.7|24.07|20.71|24.17|20.81|23.85|20.49|0
1646713200000|2022-03-08 04:20:00|23.99|20.63|23.72|20.36|24.1|20.74|23.57|20.21|0
1646713500000|2022-03-08 04:25:00|23.73|20.37|23.82|20.46|23.86|20.5|23.66|20.3|0
1646713800000|2022-03-08 04:30:00|23.79|20.43|23.74|20.38|23.88|20.52|23.69|20.33|0
1646714100000|2022-03-08 04:35:00|23.73|20.37|23.67|20.31|23.86|20.5|23.47|20.11|0
1646714400000|2022-03-08 04:40:00|23.65|20.29|23.67|20.31|23.86|20.5|23.51|20.15|0
1646714700000|2022-03-08 04:45:00|23.59|20.23|23.53|20.17|23.65|20.29|23.43|20.07|0
1646715000000|2022-03-08 04:50:00|23.57|20.21|23.64|20.28|23.7|20.34|23.55|20.19|0
1646715300000|2022-03-08 04:55:00|23.61|20.25|23.65|20.29|23.81|20.45|23.51|20.15|0
1646715600000|2022-03-08 05:00:00|23.61|20.25|23.6|20.24|23.62|20.26|23.37|20.01|0
1646715900000|2022-03-08 05:05:00|23.62|20.26|23.27|19.91|23.9|20.54|23.19|19.83|0
1646716200000|2022-03-08 05:10:00|23.25|19.89|23.39|20.03|23.42|20.06|23.1|19.74|0
1646716500000|2022-03-08 05:15:00|23.38|20.02|23.38|20.02|23.46|20.1|23.28|19.92|0
1646716800000|2022-03-08 05:20:00|23.39|20.03|23.16|19.8|23.4|20.04|23.08|19.72|0
1646717100000|2022-03-08 05:25:00|23.14|19.78|22.26|18.9|23.25|19.89|22.26|18.9|0
1646717400000|2022-03-08 05:30:00|22.29|18.93|22.53|19.17|22.69|19.33|22.29|18.93|0
1646717700000|2022-03-08 05:35:00|22.51|19.15|22.28|18.92|22.63|19.27|22.12|18.76|0
1646718000000|2022-03-08 05:40:00|22.27|18.91|21.94|18.58|22.38|19.02|21.86|18.5|0
1646718300000|2022-03-08 05:45:00|21.96|18.6|22.35|18.99|22.49|19.13|21.78|18.42|0
1646718600000|2022-03-08 05:50:00|22.36|19|22.4|19.04|22.44|19.08|22.22|18.86|0
1646718900000|2022-03-08 05:55:00|22.39|19.03|22.28|18.92|22.51|19.15|22.28|18.92|0
1646719200000|2022-03-08 06:00:00|22.34|18.98|22.88|19.52|22.88|19.52|22.33|18.97|0
1646719500000|2022-03-08 06:05:00|22.87|19.51|22.6|19.24|22.98|19.62|22.57|19.21|0
1646719800000|2022-03-08 06:10:00|22.59|19.23|22.1|18.74|22.59|19.23|21.87|18.51|0
1646720100000|2022-03-08 06:15:00|22.09|18.73|21.54|18.18|22.15|18.79|21.53|18.17|0
1646720400000|2022-03-08 06:20:00|21.55|18.19|20.49|16.76|21.7|18.34|20.49|16.76|0
1646720700000|2022-03-08 06:25:00|21.6|17.68|21.09|17.25|21.73|17.78|20.98|17.16|0
1646721000000|2022-03-08 06:30:00|21.2|17.35|20.95|17.14|21.4|17.51|20.84|17.05|0
1646721300000|2022-03-08 06:35:00|20.93|17.12|21.14|17.3|21.23|17.37|20.79|17.01|0
1646721600000|2022-03-08 06:40:00|21.13|17.29|21.59|17.66|21.59|17.66|20.92|17.11|0
1646721900000|2022-03-08 06:45:00|21.57|17.64|21.59|17.66|21.63|17.7|21.22|17.36|0
1646722200000|2022-03-08 06:50:00|21.6|17.67|21.96|17.97|22.03|18.02|21.54|17.63|0
1646722500000|2022-03-08 06:55:00|21.95|17.96|21.98|17.98|22.36|18.29|21.94|17.95|0
1646722800000|2022-03-08 07:00:00|21.97|17.96|21.52|17.6|22|18|21.42|17.53|0
1646723100000|2022-03-08 07:05:00|21.54|17.62|21.44|17.54|21.81|17.84|21.29|17.42|0
1646723400000|2022-03-08 07:10:00|21.4|17.51|20.97|17.16|21.42|17.53|20.81|17.03|0
1646723700000|2022-03-08 07:15:00|20.9|17.1|23.84|19.64|23.86|19.66|20.79|17.01|0
1646724000000|2022-03-08 07:20:00|23.86|19.66|25.1|20.9|25.79|21.59|23.84|19.64|0
1646724300000|2022-03-08 07:25:00|25.08|20.88|25.33|21.13|25.81|21.61|24.92|20.72|0
1646724600000|2022-03-08 07:30:00|25.35|21.15|22.84|18.69|25.35|21.15|22.79|18.65|0
1646724900000|2022-03-08 07:35:00|22.9|18.73|22.88|18.72|23.13|18.93|22.75|18.62|0
1646725200000|2022-03-08 07:40:00|22.91|18.74|23.5|19.3|23.66|19.46|22.78|18.63|0
1646725500000|2022-03-08 07:45:00|23.64|19.44|23.26|19.06|23.66|19.46|23.16|18.96|0
1646725800000|2022-03-08 07:50:00|23.24|19.04|22.64|18.53|23.27|19.07|22.33|18.27|0
1646726100000|2022-03-08 07:55:00|22.63|18.51|22.31|18.25|22.63|18.51|21.99|17.99|0
1646726400000|2022-03-08 08:00:00|22.37|18.3|23.57|19.37|23.62|19.42|22.17|18.14|0
1646726700000|2022-03-08 08:05:00|23.1|19.5|23.62|20.02|23.7|20.1|23.09|19.49|0
1646727000000|2022-03-08 08:10:00|23.57|19.97|25.47|21.87|25.52|21.92|23.53|19.93|0
1646727300000|2022-03-08 08:15:00|25.5|21.9|22.45|18.85|25.55|21.95|21.51|17.91|0
1646727600000|2022-03-08 08:20:00|22.49|18.89|23.37|19.77|23.53|19.93|22.43|18.83|0
1646727900000|2022-03-08 08:25:00|23.45|19.85|24.27|20.67|24.33|20.73|23.05|19.45|0
1646728200000|2022-03-08 08:30:00|24.24|20.64|23.58|19.98|24.33|20.73|23.57|19.97|0
1646728500000|2022-03-08 08:35:00|23.52|19.92|23.1|19.5|24.04|20.44|21.62|18.02|0
1646728800000|2022-03-08 08:40:00|23.06|19.46|22.27|18.67|23.57|19.97|22.2|18.6|0
1646729100000|2022-03-08 08:45:00|22.23|18.63|22.59|18.99|23.04|19.44|21.97|18.37|0
1646729400000|2022-03-08 08:50:00|22.54|18.94|22.1|18.5|22.68|19.08|21.64|18.04|0
1646729700000|2022-03-08 08:55:00|22.05|18.45|22.48|18.88|22.57|18.97|21.88|18.28|0
1646730000000|2022-03-08 09:00:00|22.39|18.79|23.22|19.62|23.46|19.86|22.35|18.75|0
1646730300000|2022-03-08 09:05:00|23.26|19.66|22.7|19.1|23.42|19.82|22.45|18.85|0
1646730600000|2022-03-08 09:10:00|22.71|19.11|23.09|19.49|23.33|19.73|22.71|19.11|0
1646730900000|2022-03-08 09:15:00|23.05|19.45|22.85|19.25|23.54|19.94|22.78|19.18|0
1646731200000|2022-03-08 09:20:00|22.82|19.22|22.42|18.82|22.92|19.32|22.13|18.53|0
1646731500000|2022-03-08 09:25:00|22.49|18.89|22.17|18.57|22.53|18.93|22.11|18.51|0
1646731800000|2022-03-08 09:30:00|22.19|18.59|22.65|19.05|22.8|19.2|21.89|18.29|0
1646732100000|2022-03-08 09:35:00|22.58|18.98|22.51|18.91|22.62|19.02|22.17|18.57|0
1646732400000|2022-03-08 09:40:00|22.39|18.79|22.37|18.77|22.53|18.93|22.11|18.51|0
1646732700000|2022-03-08 09:45:00|22.29|18.69|22.03|18.43|22.29|18.69|21.71|18.11|0
1646733000000|2022-03-08 09:50:00|21.99|18.39|22.53|18.93|22.57|18.97|21.9|18.3|0
1646733300000|2022-03-08 09:55:00|22.58|18.98|22.43|18.83|22.7|19.1|22.19|18.59|0
1646733600000|2022-03-08 10:00:00|22.49|18.89|22.14|18.54|22.58|18.98|22.06|18.46|0
1646733900000|2022-03-08 10:05:00|22.11|18.51|21.68|18.08|22.24|18.64|21.68|18.08|0
1646734200000|2022-03-08 10:10:00|21.7|18.1|22.07|18.47|22.14|18.54|21.66|18.06|0
1646734500000|2022-03-08 10:15:00|22.03|18.43|20.83|17.23|22.05|18.45|20.8|17.2|0
1646734800000|2022-03-08 10:20:00|20.89|17.29|21.17|17.57|21.22|17.62|20.81|17.21|0
1646735100000|2022-03-08 10:25:00|21.19|17.59|22.27|18.67|22.32|18.72|21.16|17.56|0
1646735400000|2022-03-08 10:30:00|22.24|18.64|21.89|18.29|22.24|18.64|21.74|18.14|0
1646735700000|2022-03-08 10:35:00|21.92|18.32|21.77|18.17|22.25|18.65|21.77|18.17|0
1646736000000|2022-03-08 10:40:00|21.78|18.18|22.12|18.52|22.28|18.68|21.34|17.74|0
1646736300000|2022-03-08 10:45:00|22.07|18.47|22.47|18.87|22.57|18.97|21.86|18.26|0
1646736600000|2022-03-08 10:50:00|22.41|18.81|22.51|18.91|22.9|19.3|22.35|18.75|0
1646736900000|2022-03-08 10:55:00|22.54|18.94|22.5|18.9|22.89|19.29|22.45|18.85|0
1646737200000|2022-03-08 11:00:00|22.52|18.92|22.6|19|22.63|19.03|22.24|18.64|0
1646737500000|2022-03-08 11:05:00|22.65|19.05|22.3|18.7|22.66|19.06|22.01|18.41|0
1646737800000|2022-03-08 11:10:00|22.29|18.69|22.47|18.87|22.66|19.06|22.21|18.61|0
1646738100000|2022-03-08 11:15:00|22.5|18.9|21.85|18.25|22.51|18.91|21.82|18.22|0
1646738400000|2022-03-08 11:20:00|21.88|18.28|22.4|18.8|22.46|18.86|21.87|18.27|0
1646738700000|2022-03-08 11:25:00|22.43|18.83|22.63|19.03|22.78|19.18|22.36|18.76|0
1646739000000|2022-03-08 11:30:00|22.64|19.04|22.66|19.06|22.74|19.14|22.33|18.73|0
1646739300000|2022-03-08 11:35:00|22.59|18.99|22.58|18.98|22.63|19.03|22.41|18.81|0
1646739600000|2022-03-08 11:40:00|22.61|19.01|22.5|18.9|22.61|19.01|22.13|18.53|0
1646739900000|2022-03-08 11:45:00|22.47|18.87|22.8|19.2|22.89|19.29|22.16|18.56|0
1646740200000|2022-03-08 11:50:00|22.74|19.14|22.64|19.04|22.9|19.3|22.48|18.88|0
1646740500000|2022-03-08 11:55:00|22.66|19.06|23.03|19.43|23.03|19.43|22.63|19.03|0
1646740800000|2022-03-08 12:00:00|23.01|19.41|23.45|19.85|23.45|19.85|22.86|19.26|0
1646741100000|2022-03-08 12:05:00|23.42|19.82|23.5|19.9|23.5|19.9|23.31|19.71|0
1646741400000|2022-03-08 12:10:00|23.51|19.91|24.24|20.64|24.3|20.7|23.51|19.91|0
1646741700000|2022-03-08 12:15:00|24.23|20.63|23.06|19.46|24.49|20.89|22.42|18.82|0
1646742000000|2022-03-08 12:20:00|23.02|19.42|22.87|19.27|23.03|19.43|22.8|19.2|0
1646742300000|2022-03-08 12:25:00|22.89|19.29|22.41|18.81|23.28|19.68|22.35|18.75|0
1646742600000|2022-03-08 12:30:00|22.4|18.8|22.55|18.95|22.6|19|21.98|18.38|0
1646742900000|2022-03-08 12:35:00|22.54|18.94|22.17|18.57|22.54|18.94|22.05|18.45|0
1646743200000|2022-03-08 12:40:00|22.14|18.54|21.28|17.68|22.3|18.7|21.25|17.65|0
1646743500000|2022-03-08 12:45:00|21.25|17.65|22.26|18.66|22.37|18.77|20.61|17.01|0
1646743800000|2022-03-08 12:50:00|22.16|18.56|21.75|18.15|22.16|18.56|21.75|18.15|0
1646744100000|2022-03-08 12:55:00|21.76|18.16|22.1|18.5|22.19|18.59|21.74|18.14|0
1646744400000|2022-03-08 13:00:00|22.09|18.49|22.19|18.59|22.23|18.63|21.53|17.93|0
1646744700000|2022-03-08 13:05:00|22.24|18.64|22.24|18.64|22.44|18.84|21.96|18.36|0
1646745000000|2022-03-08 13:10:00|22.29|18.69|20.63|17.03|22.3|18.7|20.57|16.97|0
1646745300000|2022-03-08 13:15:00|20.64|17.04|20.92|17.32|21.15|17.55|20.62|17.02|0
1646745600000|2022-03-08 13:20:00|20.98|17.38|20.71|17.11|21.06|17.46|20.59|16.99|0
1646745900000|2022-03-08 13:25:00|20.74|17.14|22.97|19.37|23.02|19.42|20.55|16.95|0
1646746200000|2022-03-08 13:30:00|22.98|19.38|22.75|19.15|23.02|19.42|22.57|18.97|0
1646746500000|2022-03-08 13:35:00|22.78|19.18|23.56|19.96|23.63|20.03|22.67|19.07|0
1646746800000|2022-03-08 13:40:00|23.55|19.95|22.56|18.96|24.01|20.41|22.56|18.96|0
1646747100000|2022-03-08 13:45:00|22.59|18.99|22.86|19.26|23.08|19.48|22.47|18.87|0
1646747400000|2022-03-08 13:50:00|22.84|19.24|23.13|19.53|23.45|19.85|22.54|18.94|0
1646747700000|2022-03-08 13:55:00|23.08|19.48|22.74|19.14|23.26|19.66|22.61|19.01|0
1646748000000|2022-03-08 14:00:00|22.69|19.09|22.72|19.12|22.98|19.38|22.38|18.78|0
1646748300000|2022-03-08 14:05:00|22.76|19.16|22.14|18.54|23.01|19.41|22.14|18.54|0
1646748600000|2022-03-08 14:10:00|22.16|18.56|22.19|18.59|22.58|18.98|22.09|18.49|0
1646748900000|2022-03-08 14:15:00|22.16|18.56|22.6|19|22.86|19.26|22.16|18.56|0
1646749200000|2022-03-08 14:20:00|22.56|18.96|23.34|19.74|23.34|19.74|22.56|18.96|0
1646749500000|2022-03-08 14:25:00|23.24|19.64|22.63|19.03|23.26|19.66|22.51|18.91|0
1646749800000|2022-03-08 14:30:00|22.54|18.94|22.02|18.42|23.23|19.63|21.88|18.28|0
1646750100000|2022-03-08 14:35:00|22|18.4|21.44|17.84|23.72|20.12|21.44|17.84|0
1646750400000|2022-03-08 14:40:00|21.37|17.77|23.35|19.75|23.79|20.19|20.97|17.37|0
1646750700000|2022-03-08 14:45:00|23.32|19.72|22.62|19.02|23.88|20.28|22.56|18.96|0
1646751000000|2022-03-08 14:50:00|22.69|19.09|22.12|18.52|23.16|19.56|21.93|18.33|0
1646751300000|2022-03-08 14:55:00|22.17|18.57|22.19|18.59|22.37|18.77|21.73|18.13|0
1646751600000|2022-03-08 15:00:00|21.92|18.32|21.46|17.86|22.53|18.93|21.27|17.67|0
1646751900000|2022-03-08 15:05:00|21.48|17.88|21.91|18.31|22.61|19.01|21.21|17.61|0
1646752200000|2022-03-08 15:10:00|21.89|18.29|22.52|18.92|22.67|19.07|21.8|18.2|0
1646752500000|2022-03-08 15:15:00|22.56|18.96|24.59|20.99|24.59|20.99|22.56|18.96|0
1646752800000|2022-03-08 15:20:00|24.73|21.13|23.18|19.58|24.85|21.25|23.18|19.58|0
1646753100000|2022-03-08 15:25:00|23.17|19.57|22.3|18.7|23.17|19.57|22.3|18.7|0
1646753400000|2022-03-08 15:30:00|22.24|18.64|21.68|18.08|23.08|19.48|21.48|17.88|0
1646753700000|2022-03-08 15:35:00|21.61|18.01|21.89|18.29|22.31|18.71|21.57|17.97|0
1646754000000|2022-03-08 15:40:00|22.06|18.46|22.71|19.11|22.89|19.29|21.86|18.26|0
1646754300000|2022-03-08 15:45:00|22.82|19.22|22.94|19.34|23.33|19.73|22.36|18.76|0
1646754600000|2022-03-08 15:50:00|22.32|18.72|23.59|19.99|23.62|20.02|21.63|18.03|0
1646754900000|2022-03-08 15:55:00|23.46|19.86|24.05|20.45|24.16|20.56|23|19.4|0
1646755200000|2022-03-08 16:00:00|23.99|20.39|22.39|18.79|24.25|20.65|21.71|18.11|0
1646755500000|2022-03-08 16:05:00|22.52|18.92|21.04|17.44|22.52|18.92|20.79|17.19|0
1646755800000|2022-03-08 16:10:00|21.17|17.57|21.3|17.7|21.58|17.98|20.79|17.19|0
1646756100000|2022-03-08 16:15:00|21.4|17.8|21.25|17.65|21.58|17.98|20.56|16.96|0
1646756400000|2022-03-08 16:20:00|21.34|17.74|20.27|16.67|21.4|17.8|20.27|16.67|0
1646756700000|2022-03-08 16:25:00|20.23|16.63|20.72|17.12|20.91|17.31|19.77|16.17|0
1646757000000|2022-03-08 16:30:00|20.8|17.2|20.25|16.65|20.8|17.2|19.5|15.96|0
1646757300000|2022-03-08 16:35:00|20.21|16.61|20.09|16.49|20.51|16.91|19.95|16.35|0
1646757600000|2022-03-08 16:40:00|20.17|16.57|20.12|16.52|20.68|17.08|19.72|16.13|0
1646757900000|2022-03-08 16:45:00|20.11|16.51|21.48|17.88|21.79|18.19|20.11|16.51|0
1646758200000|2022-03-08 16:50:00|21.51|17.91|22.02|18.42|22.12|18.52|21.33|17.73|0
1646758500000|2022-03-08 16:55:00|22.01|18.41|21.67|18.07|22.45|18.85|21.53|17.93|0
1646758800000|2022-03-08 17:00:00|21.73|18.13|22.79|19.19|23.62|20.02|21.62|18.02|0
1646759100000|2022-03-08 17:05:00|22.83|19.23|23.7|20.1|24.09|20.49|22.83|19.23|0
1646759400000|2022-03-08 17:10:00|23.71|20.11|25.8|22.2|25.8|22.2|23.71|20.11|0
1646759700000|2022-03-08 17:15:00|25.98|22.38|27.97|24.37|27.97|24.37|25.54|21.94|0
1646760000000|2022-03-08 17:20:00|28.02|24.42|23.2|19.6|28.02|24.42|23.09|19.49|0
1646760300000|2022-03-08 17:25:00|23.19|19.59|24.21|20.61|24.5|20.9|22.47|18.87|0
1646760600000|2022-03-08 17:30:00|24.33|20.73|27.66|24.06|27.71|24.11|23.47|19.87|0
1646760900000|2022-03-08 17:35:00|27.58|23.98|27.84|24.24|27.98|24.38|26.84|23.24|0
1646761200000|2022-03-08 17:40:00|27.99|24.39|28.03|24.43|28.33|24.73|27|23.4|0
1646761500000|2022-03-08 17:45:00|28.08|24.48|27.98|24.38|28.44|24.84|27.42|23.82|0
1646761800000|2022-03-08 17:50:00|28.03|24.43|28.62|25.02|28.65|25.05|26.84|23.24|0
1646762100000|2022-03-08 17:55:00|28.61|25.01|28.27|24.67|28.61|25.01|27.87|24.27|0
1646762400000|2022-03-08 18:00:00|28.38|24.78|29.79|26.19|29.79|26.19|28.38|24.78|0
1646762700000|2022-03-08 18:05:00|29.76|26.16|30.98|27.38|30.98|27.38|29.37|25.77|0
1646763000000|2022-03-08 18:10:00|30.99|27.39|26.83|23.23|30.99|27.39|26.68|23.08|0
1646763300000|2022-03-08 18:15:00|26.79|23.19|26.95|23.35|27.25|23.65|26.48|22.88|0
1646763600000|2022-03-08 18:20:00|26.9|23.3|25.43|21.83|26.9|23.3|25.38|21.78|0
1646763900000|2022-03-08 18:25:00|25.36|21.76|24.11|20.51|25.43|21.83|24|20.4|0
1646764200000|2022-03-08 18:30:00|24.22|20.62|23.03|19.43|24.22|20.62|22.58|18.98|0
1646764500000|2022-03-08 18:35:00|23.06|19.46|22.71|19.11|23.3|19.7|22.44|18.84|0
1646764800000|2022-03-08 18:40:00|22.69|19.09|25.32|21.72|25.39|21.79|21.77|18.17|0
1646765100000|2022-03-08 18:45:00|25.35|21.75|24.47|20.87|25.49|21.89|24.2|20.6|0
1646765400000|2022-03-08 18:50:00|24.39|20.79|23.8|20.2|24.54|20.94|23.54|19.94|0
1646765700000|2022-03-08 18:55:00|23.71|20.11|24|20.4|24.75|21.15|22.95|19.35|0
1646766000000|2022-03-08 19:00:00|23.98|20.38|23.24|19.64|24.09|20.49|22.46|18.86|0
1646766300000|2022-03-08 19:05:00|23.06|19.46|24|20.4|24.45|20.85|22.99|19.39|0
1646766600000|2022-03-08 19:10:00|24.02|20.42|23.56|19.96|24.06|20.46|22.83|19.23|0
1646766900000|2022-03-08 19:15:00|23.67|20.07|23.62|20.02|24.16|20.56|23.1|19.5|0
1646767200000|2022-03-08 19:20:00|23.68|20.08|24.14|20.54|24.42|20.82|22.72|19.12|0
1646767500000|2022-03-08 19:25:00|24.16|20.56|25.24|21.64|25.38|21.78|23.86|20.26|0
1646767800000|2022-03-08 19:30:00|25.25|21.65|24.25|20.65|25.6|22|24.11|20.51|0
1646768100000|2022-03-08 19:35:00|24.4|20.8|24.46|20.86|24.94|21.34|23.82|20.22|0
1646768400000|2022-03-08 19:40:00|24.58|20.98|24.67|21.07|24.72|21.12|23.74|20.14|0
1646768700000|2022-03-08 19:45:00|25.04|21.44|25.95|22.35|25.95|22.35|24.91|21.31|0
1646769000000|2022-03-08 19:50:00|25.91|22.31|24.84|21.24|26.03|22.43|24.79|21.19|0
1646769300000|2022-03-08 19:55:00|24.91|21.31|24.92|21.32|25.53|21.93|24.22|20.62|0
1646769600000|2022-03-08 20:00:00|24.79|21.19|26.57|22.97|26.79|23.19|24.62|21.02|0
1646769900000|2022-03-08 20:05:00|26.43|22.83|26.05|22.45|26.56|22.96|25.76|22.16|0
1646770200000|2022-03-08 20:10:00|26.12|22.52|25.44|21.84|26.28|22.68|24.6|21|0
1646770500000|2022-03-08 20:15:00|25.4|21.8|24.92|21.32|25.63|22.03|24.69|21.09|0
1646770800000|2022-03-08 20:20:00|24.93|21.33|24.47|20.87|24.96|21.36|23.95|20.35|0
1646771100000|2022-03-08 20:25:00|24.55|20.95|22.48|18.88|24.55|20.95|22.48|18.88|0
1646771400000|2022-03-08 20:30:00|22.58|18.98|21.44|17.84|22.64|19.04|21.18|17.58|0
1646771700000|2022-03-08 20:35:00|21.42|17.82|22.35|18.75|22.35|18.75|21.17|17.57|0
1646772000000|2022-03-08 20:40:00|22.53|18.93|21.4|17.8|22.8|19.2|21.4|17.8|0
1646772300000|2022-03-08 20:45:00|21.25|17.65|21.07|17.47|21.91|18.31|20.88|17.28|0
1646772600000|2022-03-08 20:50:00|21.06|17.46|22.91|19.31|23.22|19.62|21.06|17.46|0
1646772900000|2022-03-08 20:55:00|22.84|19.24|22.01|18.41|22.91|19.31|21.64|18.04|0
1646773200000|2022-03-08 21:00:00|21.66|18.54|20.87|17.75|21.77|18.65|20.61|17.49|0
1646773500000|2022-03-08 21:05:00|20.86|17.74|20.63|17.51|20.94|17.82|20.48|17.36|0
1646773800000|2022-03-08 21:10:00|20.65|17.53|20.83|17.71|21.11|17.99|20.65|17.53|0
1646774100000|2022-03-08 21:15:00|21.03|17.39|20.66|17.02|21.03|17.39|20.64|17|0
1646774400000|2022-03-08 21:20:00|20.63|16.99|20.57|16.93|20.68|17.04|20.5|16.86|0
1646774700000|2022-03-08 21:25:00|20.58|16.94|20.67|17.03|20.67|17.03|20.44|16.8|0
1646775000000|2022-03-08 21:30:00|20.68|17.04|20.48|16.84|20.7|17.06|20.43|16.79|0
1646775300000|2022-03-08 21:35:00|20.46|16.82|20.39|16.75|20.58|16.94|20.39|16.75|0
1646775600000|2022-03-08 21:40:00|20.41|16.77|20.31|16.67|20.45|16.81|20.25|16.61|0
1646775900000|2022-03-08 21:45:00|20.33|16.69|20.63|16.99|20.63|16.99|20.26|16.62|0
1646776200000|2022-03-08 21:50:00|20.57|16.93|20.63|16.99|20.86|17.22|20.56|16.92|0
1646776500000|2022-03-08 21:55:00|20.64|17|20.56|16.92|20.74|17.1|20.45|16.81|0
1646776800000|2022-03-08 22:00:00|20.6|16.96|20.59|16.95|20.6|16.96|20.53|16.89|0
1646777100000|2022-03-08 22:05:00|20.57|16.93|20.45|16.81|20.58|16.94|20.45|16.81|0
1646777400000|2022-03-08 22:10:00|20.48|16.84|20.55|16.91|20.63|16.99|20.45|16.81|0
1646777700000|2022-03-08 22:15:00|20.56|16.92|20.57|16.93|20.57|16.93|20.51|16.87|0
1646778000000|2022-03-08 22:20:00|20.58|16.94|20.51|16.87|20.63|16.99|20.51|16.87|0
1646778300000|2022-03-08 22:25:00|20.48|16.84|20.46|16.82|20.57|16.93|20.45|16.81|0
1646778600000|2022-03-08 22:30:00|20.48|16.84|20.45|16.81|20.48|16.84|20.43|16.79|0
1646778900000|2022-03-08 22:35:00|20.41|16.77|20.4|16.76|20.41|16.77|20.39|16.75|0
1646779200000|2022-03-08 22:40:00|20.39|16.75|20.39|16.75|20.39|16.75|20.38|16.74|0
1646779500000|2022-03-08 22:45:00|20.4|16.76|20.47|16.83|20.48|16.84|20.39|16.75|0
1646779800000|2022-03-08 22:50:00|20.41|16.77|20.44|16.8|20.46|16.82|20.41|16.77|0
1646780100000|2022-03-08 22:55:00|20.45|16.81|20.51|16.87|20.51|16.87|20.43|16.79|0
1646780400000|2022-03-08 23:00:00|20.59|16.95|21.11|17.47|21.17|17.53|20.59|16.95|0
1646780700000|2022-03-08 23:05:00|21.12|17.48|21.04|17.4|21.16|17.52|20.98|17.34|0
1646781000000|2022-03-08 23:10:00|21.01|17.37|21.2|17.56|21.23|17.59|20.85|17.21|0
1646781300000|2022-03-08 23:15:00|21.18|17.54|21.06|17.42|21.18|17.54|20.94|17.3|0
1646781600000|2022-03-08 23:20:00|21.03|17.39|21.07|17.43|21.16|17.52|20.9|17.26|0
1646781900000|2022-03-08 23:25:00|21.06|17.42|21.3|17.66|21.32|17.68|21.02|17.38|0
1646782200000|2022-03-08 23:30:00|21.43|17.79|21.7|18.06|21.81|18.17|21.43|17.79|0
1646782500000|2022-03-08 23:35:00|21.73|18.09|21.71|18.07|21.81|18.17|21.67|18.03|0
1646782800000|2022-03-08 23:40:00|21.73|18.09|21.78|18.14|21.83|18.19|21.64|18|0
1646783100000|2022-03-08 23:45:00|21.79|18.15|21.7|18.06|22|18.36|21.66|18.02|0
1646783400000|2022-03-08 23:50:00|21.69|18.05|21.87|18.23|21.98|18.34|21.53|17.89|0
1646783700000|2022-03-08 23:55:00|21.89|18.25|21.96|18.32|22.09|18.45|21.69|18.05|0
1646784000000|2022-03-09 00:00:00|22|18.36|22.18|18.54|22.27|18.63|21.97|18.33|0
1646784300000|2022-03-09 00:05:00|22.17|18.53|22.22|18.58|22.33|18.69|22.11|18.47|0
1646784600000|2022-03-09 00:10:00|22.19|18.55|22.09|18.45|22.23|18.59|22.04|18.4|0
1646784900000|2022-03-09 00:15:00|22.07|18.43|22.06|18.42|22.5|18.86|22.04|18.4|0
1646785200000|2022-03-09 00:20:00|22.08|18.44|22.32|18.68|22.43|18.79|22.04|18.4|0
1646785500000|2022-03-09 00:25:00|22.3|18.66|22.5|18.86|22.63|18.99|22.3|18.66|0
1646785800000|2022-03-09 00:30:00|22.51|18.87|22.06|18.42|22.51|18.87|22.01|18.37|0
1646786100000|2022-03-09 00:35:00|22.05|18.41|22.14|18.5|22.31|18.67|22.04|18.4|0
1646786400000|2022-03-09 00:40:00|22.13|18.49|22.36|18.72|22.36|18.72|22.1|18.46|0
1646786700000|2022-03-09 00:45:00|22.37|18.73|22.46|18.82|22.46|18.82|22.22|18.58|0
1646787000000|2022-03-09 00:50:00|22.45|18.81|22.52|18.88|22.6|18.96|22.36|18.72|0
1646787300000|2022-03-09 00:55:00|22.56|18.92|22.65|19.01|22.69|19.05|22.45|18.81|0
1646787600000|2022-03-09 01:00:00|22.78|19.14|22.48|18.84|23|19.36|22.47|18.83|0
1646787900000|2022-03-09 01:05:00|22.49|18.85|22.8|19.16|22.96|19.32|22.38|18.74|0
1646788200000|2022-03-09 01:10:00|22.81|19.17|22.71|19.07|23.02|19.38|22.71|19.07|0
1646788500000|2022-03-09 01:15:00|22.67|19.03|22.43|18.79|22.68|19.04|22.36|18.72|0
1646788800000|2022-03-09 01:20:00|22.45|18.81|22.17|18.53|22.53|18.89|22.1|18.46|0
1646789100000|2022-03-09 01:25:00|22.15|18.51|22.32|18.68|22.35|18.71|22.08|18.44|0
1646789400000|2022-03-09 01:30:00|22.29|18.65|23.68|20.04|23.91|20.27|22.24|18.6|0
1646789700000|2022-03-09 01:35:00|23.66|20.02|23.27|19.63|23.93|20.29|23.25|19.61|0
1646790000000|2022-03-09 01:40:00|23.28|19.64|23.44|19.8|23.59|19.95|23.02|19.38|0
1646790300000|2022-03-09 01:45:00|23.41|19.77|23.44|19.8|23.64|20|23.38|19.74|0
1646790600000|2022-03-09 01:50:00|23.43|19.79|22.82|19.18|23.54|19.9|22.67|19.03|0
1646790900000|2022-03-09 01:55:00|22.8|19.16|22.75|19.11|23.02|19.38|22.72|19.08|0
1646791200000|2022-03-09 02:00:00|22.73|19.09|22.88|19.24|23.35|19.71|22.73|19.09|0
1646791500000|2022-03-09 02:05:00|22.87|19.23|22.95|19.31|23.02|19.38|22.77|19.13|0
1646791800000|2022-03-09 02:10:00|22.97|19.33|23.07|19.43|23.14|19.5|22.95|19.31|0
1646792100000|2022-03-09 02:15:00|23.06|19.42|22.95|19.31|23.06|19.42|22.73|19.09|0
1646792400000|2022-03-09 02:20:00|22.96|19.32|22.79|19.15|23.13|19.49|22.77|19.13|0
1646792700000|2022-03-09 02:25:00|22.8|19.16|23.17|19.53|23.17|19.53|22.77|19.13|0
1646793000000|2022-03-09 02:30:00|23.14|19.5|22.84|19.2|23.15|19.51|22.67|19.03|0
1646793300000|2022-03-09 02:35:00|22.89|19.25|22.22|18.58|22.97|19.33|22.22|18.58|0
1646793600000|2022-03-09 02:40:00|22.23|18.59|22.19|18.55|22.47|18.83|22.11|18.47|0
1646793900000|2022-03-09 02:45:00|22.17|18.53|22.12|18.48|22.39|18.75|22.11|18.47|0
1646794200000|2022-03-09 02:50:00|22.11|18.47|21.74|18.1|22.14|18.5|21.63|17.99|0
1646794500000|2022-03-09 02:55:00|21.76|18.12|21.98|18.34|22.04|18.4|21.73|18.09|0
1646794800000|2022-03-09 03:00:00|22|18.36|21.77|18.13|22.08|18.44|21.74|18.1|0
1646795100000|2022-03-09 03:05:00|21.78|18.14|21.74|18.1|21.84|18.2|21.65|18.01|0
1646795400000|2022-03-09 03:10:00|21.71|18.07|21.6|17.96|21.83|18.19|21.54|17.9|0
1646795700000|2022-03-09 03:15:00|21.59|17.95|21.27|17.63|21.64|18|21.09|17.45|0
1646796000000|2022-03-09 03:20:00|21.28|17.64|21.74|18.1|21.82|18.18|21.27|17.63|0
1646796300000|2022-03-09 03:25:00|21.65|18.01|21.59|17.95|21.8|18.16|21.59|17.95|0
1646796600000|2022-03-09 03:30:00|21.58|17.94|21.91|18.27|21.97|18.33|21.58|17.94|0
1646796900000|2022-03-09 03:35:00|21.93|18.29|21.92|18.28|22.07|18.43|21.82|18.18|0
1646797200000|2022-03-09 03:40:00|21.91|18.27|21.9|18.26|21.93|18.29|21.76|18.12|0
1646797500000|2022-03-09 03:45:00|21.95|18.31|21.92|18.28|22.04|18.4|21.88|18.24|0
1646797800000|2022-03-09 03:50:00|21.9|18.26|21.91|18.27|21.94|18.3|21.86|18.22|0
1646798100000|2022-03-09 03:55:00|21.9|18.26|21.43|17.79|21.9|18.26|21.28|17.64|0
1646798400000|2022-03-09 04:00:00|21.46|17.82|22.27|18.63|22.38|18.74|21.43|17.79|0
1646798700000|2022-03-09 04:05:00|22.3|18.66|22.4|18.76|22.55|18.91|22.27|18.63|0
1646799000000|2022-03-09 04:10:00|22.42|18.78|22.64|19|22.64|19|22.17|18.53|0
1646799300000|2022-03-09 04:15:00|22.65|19.01|22.7|19.06|22.7|19.06|22.49|18.85|0
1646799600000|2022-03-09 04:20:00|22.74|19.1|22.81|19.17|22.94|19.3|22.68|19.04|0
1646799900000|2022-03-09 04:25:00|22.82|19.18|24.07|20.43|24.08|20.44|22.64|19|0
1646800200000|2022-03-09 04:30:00|24.08|20.44|23.95|20.31|24.18|20.54|23.88|20.24|0
1646800500000|2022-03-09 04:35:00|23.98|20.34|24.23|20.59|24.25|20.61|23.9|20.26|0
1646800800000|2022-03-09 04:40:00|24.25|20.61|23.97|20.33|24.25|20.61|23.87|20.23|0
1646801100000|2022-03-09 04:45:00|24|20.36|24.17|20.53|24.19|20.55|23.82|20.18|0
1646801400000|2022-03-09 04:50:00|24.11|20.47|24.05|20.41|24.23|20.59|23.97|20.33|0
1646801700000|2022-03-09 04:55:00|24.06|20.42|23.92|20.28|24.2|20.56|23.88|20.24|0
1646802000000|2022-03-09 05:00:00|23.91|20.27|23.52|19.88|23.91|20.27|23.45|19.81|0
1646802300000|2022-03-09 05:05:00|23.56|19.92|23.46|19.82|23.59|19.95|23.46|19.82|0
1646802600000|2022-03-09 05:10:00|23.48|19.84|23.41|19.77|23.65|20.01|23.36|19.72|0
1646802900000|2022-03-09 05:15:00|23.4|19.76|23.21|19.57|23.45|19.81|22.99|19.35|0
1646803200000|2022-03-09 05:20:00|23.2|19.56|23.33|19.69|23.44|19.8|23.16|19.52|0
1646803500000|2022-03-09 05:25:00|23.35|19.71|23.87|20.23|24.05|20.41|23.24|19.6|0
1646803800000|2022-03-09 05:30:00|23.86|20.22|23.22|19.58|23.91|20.27|23.22|19.58|0
1646804100000|2022-03-09 05:35:00|23.17|19.53|22.45|18.81|23.29|19.65|22.44|18.8|0
1646804400000|2022-03-09 05:40:00|22.43|18.79|22.66|19.02|22.79|19.15|22.43|18.79|0
1646804700000|2022-03-09 05:45:00|22.7|19.06|22.24|18.6|22.77|19.13|22.17|18.53|0
1646805000000|2022-03-09 05:50:00|22.26|18.62|22.33|18.69|22.41|18.77|22.02|18.38|0
1646805300000|2022-03-09 05:55:00|22.34|18.7|22.62|18.98|22.66|19.02|22.28|18.64|0
1646805600000|2022-03-09 06:00:00|22.68|19.04|22.68|19.04|23.02|19.38|22.62|18.98|0
1646805900000|2022-03-09 06:05:00|22.72|19.08|23.36|19.72|23.42|19.78|22.62|18.98|0
1646806200000|2022-03-09 06:10:00|23.33|19.69|23.23|19.59|23.61|19.97|23.23|19.59|0
1646806500000|2022-03-09 06:15:00|23.3|19.66|23.52|19.88|23.69|20.05|23.3|19.66|0
1646806800000|2022-03-09 06:20:00|23.55|19.91|23.27|19.63|23.77|20.13|23.26|19.62|0
1646807100000|2022-03-09 06:25:00|23.26|19.62|23.49|19.85|23.51|19.87|23.05|19.41|0
1646807400000|2022-03-09 06:30:00|23.51|19.87|23.9|20.26|23.93|20.29|23.21|19.57|0
1646807700000|2022-03-09 06:35:00|23.92|20.28|23.23|19.59|24.2|20.56|23.23|19.59|0
1646808000000|2022-03-09 06:40:00|23.25|19.61|23.09|19.45|23.28|19.64|22.92|19.28|0
1646808300000|2022-03-09 06:45:00|23.08|19.44|22.89|19.25|23.29|19.65|22.82|19.18|0
1646808600000|2022-03-09 06:50:00|22.87|19.23|23.6|19.96|23.85|20.21|22.87|19.23|0
1646808900000|2022-03-09 06:55:00|23.52|19.88|23.64|20|23.87|20.23|23.52|19.88|0
1646809200000|2022-03-09 07:00:00|23.74|20.1|23.48|19.84|23.8|20.16|22.93|19.29|0
1646809500000|2022-03-09 07:05:00|23.52|19.88|23.98|20.34|24.12|20.48|23.52|19.88|0
1646809800000|2022-03-09 07:10:00|24.01|20.37|23.98|20.34|24.18|20.54|23.84|20.2|0
1646810100000|2022-03-09 07:15:00|23.96|20.32|24.41|20.77|24.45|20.81|23.96|20.32|0
1646810400000|2022-03-09 07:20:00|24.44|20.8|24.6|20.96|24.64|21|24.33|20.69|0
1646810700000|2022-03-09 07:25:00|24.54|20.9|25.96|22.32|26.04|22.4|24.53|20.89|0
1646811000000|2022-03-09 07:30:00|25.87|22.23|23.88|20.24|26.2|22.56|23.6|19.96|0
1646811300000|2022-03-09 07:35:00|23.89|20.25|24.07|20.43|24.07|20.43|23.66|20.02|0
1646811600000|2022-03-09 07:40:00|24.08|20.44|23.74|20.1|24.28|20.64|23.63|19.99|0
1646811900000|2022-03-09 07:45:00|23.91|20.27|23.95|20.31|23.95|20.31|23.44|19.8|0
1646812200000|2022-03-09 07:50:00|23.91|20.27|24.24|20.6|24.46|20.82|23.88|20.24|0
1646812500000|2022-03-09 07:55:00|24.25|20.61|24.37|20.73|24.46|20.82|23.92|20.28|0
1646812800000|2022-03-09 08:00:00|24.36|20.72|23.16|19.52|24.36|20.72|23.16|19.52|0
1646813100000|2022-03-09 08:05:00|22.86|19.74|23.83|20.71|23.93|20.81|22.48|19.36|0
1646813400000|2022-03-09 08:10:00|23.87|20.75|24.22|21.1|24.45|21.33|23.79|20.67|0
1646813700000|2022-03-09 08:15:00|24.19|21.07|23.61|20.49|24.19|21.07|23.14|20.02|0
1646814000000|2022-03-09 08:20:00|23.64|20.52|23.42|20.3|24.07|20.95|23.33|20.21|0
1646814300000|2022-03-09 08:25:00|23.46|20.34|22.94|19.82|23.72|20.6|22.93|19.81|0
1646814600000|2022-03-09 08:30:00|23|19.88|23.64|20.52|23.95|20.83|22.94|19.82|0
1646814900000|2022-03-09 08:35:00|23.57|20.45|23.59|20.47|23.73|20.61|23.16|20.04|0
1646815200000|2022-03-09 08:40:00|23.54|20.42|24.16|21.04|24.24|21.12|23.54|20.42|0
1646815500000|2022-03-09 08:45:00|24.12|21|24.07|20.95|24.25|21.13|23.85|20.73|0
1646815800000|2022-03-09 08:50:00|24.1|20.98|24.41|21.29|24.54|21.42|24.01|20.89|0
1646816100000|2022-03-09 08:55:00|24.38|21.26|24.47|21.35|24.56|21.44|24.26|21.14|0
1646816400000|2022-03-09 09:00:00|24.46|21.34|24.76|21.64|25.07|21.95|24.46|21.34|0
1646816700000|2022-03-09 09:05:00|24.75|21.63|24.64|21.52|25.01|21.89|24.5|21.38|0
1646817000000|2022-03-09 09:10:00|24.68|21.56|24.32|21.2|24.95|21.83|24.18|21.06|0
1646817300000|2022-03-09 09:15:00|24.34|21.22|25.02|21.9|25.07|21.95|24.28|21.16|0
1646817600000|2022-03-09 09:20:00|25|21.88|25.49|22.37|25.54|22.42|24.97|21.85|0
1646817900000|2022-03-09 09:25:00|25.48|22.36|25.53|22.41|25.77|22.65|25.39|22.27|0
1646818200000|2022-03-09 09:30:00|25.59|22.47|26.03|22.91|26.08|22.96|25.36|22.24|0
1646818500000|2022-03-09 09:35:00|26.02|22.9|25.42|22.3|26.17|23.05|25.08|21.96|0
1646818800000|2022-03-09 09:40:00|25.45|22.33|25.7|22.58|25.87|22.75|25.36|22.24|0
1646819100000|2022-03-09 09:45:00|25.67|22.55|25.12|22|25.77|22.65|24.91|21.79|0
1646819400000|2022-03-09 09:50:00|25.08|21.96|25.48|22.36|25.96|22.84|25.01|21.89|0
1646819700000|2022-03-09 09:55:00|25.51|22.39|25.96|22.84|25.97|22.85|25.37|22.25|0
1646820000000|2022-03-09 10:00:00|25.88|22.76|25.91|22.79|25.95|22.83|25.18|22.06|0
1646820300000|2022-03-09 10:05:00|25.86|22.74|25.88|22.76|26.24|23.12|25.71|22.59|0
1646820600000|2022-03-09 10:10:00|25.93|22.81|25.92|22.8|26.15|23.03|25.62|22.5|0
1646820900000|2022-03-09 10:15:00|25.93|22.81|26.1|22.98|26.11|22.99|25.55|22.43|0
1646821200000|2022-03-09 10:20:00|26.06|22.94|25.29|22.17|26.06|22.94|25.25|22.13|0
1646821500000|2022-03-09 10:25:00|25.34|22.22|25.85|22.73|25.91|22.79|25.33|22.21|0
1646821800000|2022-03-09 10:30:00|25.98|22.86|25.96|22.84|26.22|23.1|25.64|22.52|0
1646822100000|2022-03-09 10:35:00|25.93|22.81|25.9|22.78|26.38|23.26|25.89|22.77|0
1646822400000|2022-03-09 10:40:00|25.95|22.83|26.21|23.09|26.34|23.22|25.89|22.77|0
1646822700000|2022-03-09 10:45:00|26.2|23.08|25.96|22.84|26.33|23.21|23.9|20.78|0
1646823000000|2022-03-09 10:50:00|25.91|22.79|25.37|22.25|26.18|23.06|25.21|22.09|0
1646823300000|2022-03-09 10:55:00|25.38|22.26|25.07|21.95|25.38|22.26|24.64|21.52|0
1646823600000|2022-03-09 11:00:00|25.11|21.99|25.37|22.25|25.41|22.29|24.79|21.67|0
1646823900000|2022-03-09 11:05:00|25.42|22.3|25.7|22.58|25.72|22.6|25.36|22.24|0
1646824200000|2022-03-09 11:10:00|25.69|22.57|25.18|22.06|25.72|22.6|25.13|22.01|0
1646824500000|2022-03-09 11:15:00|25.23|22.11|25.72|22.6|25.84|22.72|25.1|21.98|0
1646824800000|2022-03-09 11:20:00|25.68|22.56|26.23|23.11|26.31|23.19|25.28|22.16|0
1646825100000|2022-03-09 11:25:00|26.27|23.15|25.57|22.45|26.46|23.34|25.54|22.42|0
1646825400000|2022-03-09 11:30:00|25.59|22.47|25.62|22.5|25.85|22.73|25.32|22.2|0
1646825700000|2022-03-09 11:35:00|25.54|22.42|25.19|22.07|25.77|22.65|25.17|22.05|0
1646826000000|2022-03-09 11:40:00|25.18|22.06|24.68|21.56|25.2|22.08|24.58|21.46|0
1646826300000|2022-03-09 11:45:00|24.62|21.5|24.98|21.86|25.02|21.9|24.43|21.31|0
1646826600000|2022-03-09 11:50:00|24.97|21.85|25.29|22.17|25.44|22.32|24.97|21.85|0
1646826900000|2022-03-09 11:55:00|25.24|22.12|24.9|21.78|25.26|22.14|24.9|21.78|0
1646827200000|2022-03-09 12:00:00|24.84|21.72|25|21.88|25.04|21.92|24.5|21.38|0
1646827500000|2022-03-09 12:05:00|25.01|21.89|25.12|22|25.32|22.2|24.6|21.48|0
1646827800000|2022-03-09 12:10:00|25.09|21.97|25.16|22.04|25.17|22.05|24.8|21.68|0
1646828100000|2022-03-09 12:15:00|25.21|22.09|25.59|22.47|25.71|22.59|25.02|21.9|0
1646828400000|2022-03-09 12:20:00|25.6|22.48|25.5|22.38|25.79|22.67|25.42|22.3|0
1646828700000|2022-03-09 12:25:00|25.45|22.33|25.43|22.31|25.66|22.54|25.32|22.2|0
1646829000000|2022-03-09 12:30:00|25.51|22.39|25.62|22.5|25.72|22.6|25.11|21.99|0
1646829300000|2022-03-09 12:35:00|25.6|22.48|25.26|22.14|25.81|22.69|25.03|21.91|0
1646829600000|2022-03-09 12:40:00|25.28|22.16|25.71|22.59|25.78|22.66|25.28|22.16|0
1646829900000|2022-03-09 12:45:00|25.72|22.6|25.64|22.52|26.06|22.94|25.38|22.26|0
1646830200000|2022-03-09 12:50:00|25.71|22.59|25.96|22.84|26.01|22.89|25.58|22.46|0
1646830500000|2022-03-09 12:55:00|25.95|22.83|26.16|23.04|26.27|23.15|25.76|22.64|0
1646830800000|2022-03-09 13:00:00|26.22|23.1|26.21|23.09|26.76|23.64|26.19|23.07|0
1646831100000|2022-03-09 13:05:00|26.19|23.07|24.84|21.72|26.24|23.12|24.35|21.23|0
1646831400000|2022-03-09 13:10:00|24.81|21.69|24.32|21.2|24.94|21.82|24.26|21.14|0
1646831700000|2022-03-09 13:15:00|24.33|21.21|24.63|21.51|24.64|21.52|24.32|21.2|0
1646832000000|2022-03-09 13:20:00|24.58|21.46|24.43|21.31|24.61|21.49|24.08|20.96|0
1646832300000|2022-03-09 13:25:00|24.44|21.32|24.87|21.75|25.01|21.89|24.33|21.21|0
1646832600000|2022-03-09 13:30:00|24.89|21.77|25.44|22.32|25.64|22.52|24.79|21.67|0
1646832900000|2022-03-09 13:35:00|25.41|22.29|24.91|21.79|25.59|22.47|24.88|21.76|0
1646833200000|2022-03-09 13:40:00|24.93|21.81|24.54|21.42|24.96|21.84|24.44|21.32|0
1646833500000|2022-03-09 13:45:00|24.52|21.4|25.85|22.73|25.93|22.81|24.35|21.23|0
1646833800000|2022-03-09 13:50:00|25.82|22.7|25.34|22.22|25.95|22.83|25.27|22.15|0
1646834100000|2022-03-09 13:55:00|25.33|22.21|24.99|21.87|25.4|22.28|24.89|21.77|0
1646834400000|2022-03-09 14:00:00|24.97|21.85|25.32|22.2|25.32|22.2|24.67|21.55|0
1646834700000|2022-03-09 14:05:00|25.34|22.22|27.12|24|27.12|24|25.12|22|0
1646835000000|2022-03-09 14:10:00|27.22|24.1|26.08|22.96|27.69|24.57|25.77|22.65|0
1646835300000|2022-03-09 14:15:00|26.06|22.94|25.86|22.74|26.54|23.42|25.76|22.64|0
1646835600000|2022-03-09 14:20:00|25.9|22.78|26.19|23.07|26.19|23.07|25.56|22.44|0
1646835900000|2022-03-09 14:25:00|26.2|23.08|26.67|23.55|26.67|23.55|26.15|23.03|0
1646836200000|2022-03-09 14:30:00|26.66|23.54|26.18|23.06|26.75|23.63|25.71|22.59|0
1646836500000|2022-03-09 14:35:00|26.07|22.95|26.3|23.18|26.54|23.42|25.32|22.2|0
1646836800000|2022-03-09 14:40:00|26.36|23.24|25.84|22.72|27.18|24.06|25.79|22.67|0
1646837100000|2022-03-09 14:45:00|26.07|22.95|26.1|22.98|26.67|23.55|25.7|22.58|0
1646837400000|2022-03-09 14:50:00|26.06|22.94|24.28|21.16|26.22|23.1|23.82|20.7|0
1646837700000|2022-03-09 14:55:00|24.21|21.09|24.99|21.87|25.19|22.07|24.09|20.97|0
1646838000000|2022-03-09 15:00:00|25.17|22.05|26.53|23.41|27|23.88|24.87|21.75|0
1646838300000|2022-03-09 15:05:00|26.47|23.35|26.51|23.39|26.8|23.68|26.16|23.04|0
1646838600000|2022-03-09 15:10:00|26.47|23.35|26.71|23.59|26.73|23.61|26.32|23.2|0
1646838900000|2022-03-09 15:15:00|26.95|23.83|26.42|23.3|27.32|24.2|25.77|22.65|0
1646839200000|2022-03-09 15:20:00|26.37|23.25|25.61|22.49|26.81|23.69|24.81|21.69|0
1646839500000|2022-03-09 15:25:00|25.56|22.44|25.36|22.24|25.65|22.53|24.61|21.49|0
1646839800000|2022-03-09 15:30:00|25.51|22.39|25.26|22.14|25.51|22.39|24.68|21.56|0
1646840100000|2022-03-09 15:35:00|25.41|22.29|25.66|22.54|25.97|22.85|25.1|21.98|0
1646840400000|2022-03-09 15:40:00|25.64|22.52|24.96|21.84|25.87|22.75|24.93|21.81|0
1646840700000|2022-03-09 15:45:00|25.02|21.9|25.35|22.23|25.44|22.32|24.86|21.74|0
1646841000000|2022-03-09 15:50:00|25.36|22.24|25.23|22.11|25.67|22.55|24.76|21.64|0
1646841300000|2022-03-09 15:55:00|25.21|22.09|25.91|22.79|26.24|23.12|25.16|22.04|0
1646841600000|2022-03-09 16:00:00|26.06|22.94|24.95|21.83|26.06|22.94|24.9|21.78|0
1646841900000|2022-03-09 16:05:00|25.09|21.97|25.16|22.04|25.72|22.6|24.93|21.81|0
1646842200000|2022-03-09 16:10:00|25.19|22.07|24.5|21.38|25.23|22.11|24.45|21.33|0
1646842500000|2022-03-09 16:15:00|24.49|21.37|25.06|21.94|25.06|21.94|24.04|20.92|0
1646842800000|2022-03-09 16:20:00|25.08|21.96|25.18|22.06|25.46|22.34|25|21.88|0
1646843100000|2022-03-09 16:25:00|25.23|22.11|24.64|21.52|25.23|22.11|24.6|21.48|0
1646843400000|2022-03-09 16:30:00|24.72|21.6|26|22.88|26|22.88|24.7|21.58|0
1646843700000|2022-03-09 16:35:00|26.02|22.9|25.76|22.64|26.31|23.19|25.37|22.25|0
1646844000000|2022-03-09 16:40:00|25.7|22.58|26.17|23.05|26.28|23.16|25.63|22.51|0
1646844300000|2022-03-09 16:45:00|26.18|23.06|26.36|23.24|26.39|23.27|25.94|22.82|0
1646844600000|2022-03-09 16:50:00|26.26|23.14|26.26|23.14|26.36|23.24|25.81|22.69|0
1646844900000|2022-03-09 16:55:00|26.28|23.16|26.7|23.58|26.81|23.69|26.2|23.08|0
1646845200000|2022-03-09 17:00:00|26.76|23.64|26.7|23.58|27.16|24.04|26.56|23.44|0
1646845500000|2022-03-09 17:05:00|26.76|23.64|26.62|23.5|26.81|23.69|26.44|23.32|0
1646845800000|2022-03-09 17:10:00|26.65|23.53|26.86|23.74|26.89|23.77|26.25|23.13|0
1646846100000|2022-03-09 17:15:00|26.88|23.76|26.7|23.58|27|23.88|26.62|23.5|0
1646846400000|2022-03-09 17:20:00|26.73|23.61|26.54|23.42|27.29|24.17|26.33|23.21|0
1646846700000|2022-03-09 17:25:00|26.59|23.47|26.94|23.82|27.1|23.98|26.09|22.97|0
1646847000000|2022-03-09 17:30:00|26.91|23.79|26.83|23.71|28.11|24.99|26.4|23.28|0
1646847300000|2022-03-09 17:35:00|26.88|23.76|27.42|24.3|27.5|24.38|26.83|23.71|0
1646847600000|2022-03-09 17:40:00|27.48|24.36|26.96|23.84|27.48|24.36|26.77|23.65|0
1646847900000|2022-03-09 17:45:00|26.99|23.87|27.39|24.27|27.45|24.33|26.64|23.52|0
1646848200000|2022-03-09 17:50:00|27.37|24.25|27.43|23.59|27.71|24.25|27.2|23.59|0
1646848500000|2022-03-09 17:55:00|27.48|23.64|27.64|23.8|27.73|23.89|27.25|23.41|0
1646848800000|2022-03-09 18:00:00|27.59|23.75|27.23|23.39|27.59|23.75|26.05|22.21|0
1646849100000|2022-03-09 18:05:00|27.18|23.34|27.93|24.09|28.24|24.4|27.14|23.3|0
1646849400000|2022-03-09 18:10:00|27.98|24.14|28.58|24.74|28.64|24.8|27.9|24.06|0
1646849700000|2022-03-09 18:15:00|28.61|24.77|28.36|24.52|28.83|24.99|28.36|24.52|0
1646850000000|2022-03-09 18:20:00|28.4|24.56|28.73|24.89|28.75|24.91|28.33|24.49|0
1646850300000|2022-03-09 18:25:00|28.78|24.94|28.83|24.99|28.94|25.1|28.48|24.64|0
1646850600000|2022-03-09 18:30:00|28.92|25.08|29.2|25.36|29.28|25.44|28.15|24.31|0
1646850900000|2022-03-09 18:35:00|29.25|25.41|29.2|25.36|29.59|25.75|28.97|25.13|0
1646851200000|2022-03-09 18:40:00|29.31|25.47|28.53|24.69|29.45|25.61|28.53|24.69|0
1646851500000|2022-03-09 18:45:00|28.64|24.8|28.09|24.25|28.69|24.85|27.85|24.01|0
1646851800000|2022-03-09 18:50:00|28.06|24.22|28.44|24.6|28.89|25.05|27.87|24.03|0
1646852100000|2022-03-09 18:55:00|28.47|24.63|28.28|24.44|28.53|24.69|28.12|24.28|0
1646852400000|2022-03-09 19:00:00|28.31|24.47|29.39|25.55|29.39|25.55|28.14|24.3|0
1646852700000|2022-03-09 19:05:00|29.3|25.46|28.83|24.99|29.44|25.6|28.74|24.9|0
1646853000000|2022-03-09 19:10:00|28.88|25.04|28.72|24.88|29.16|25.32|28.36|24.52|0
1646853300000|2022-03-09 19:15:00|28.74|24.9|28.58|24.74|28.94|25.1|28.17|24.33|0
1646853600000|2022-03-09 19:20:00|28.51|24.67|29.27|25.43|29.72|25.88|28.49|24.65|0
1646853900000|2022-03-09 19:25:00|29.13|25.29|29.41|25.57|29.47|25.63|29.1|25.26|0
1646854200000|2022-03-09 19:30:00|29.52|25.68|30|26.16|30.09|26.25|29.44|25.6|0
1646854500000|2022-03-09 19:35:00|29.98|26.14|30|26.16|30.23|26.39|29.8|25.96|0
1646854800000|2022-03-09 19:40:00|29.95|26.11|30.03|26.19|30.32|26.48|29.8|25.96|0
1646855100000|2022-03-09 19:45:00|30.09|26.25|29.66|25.82|30.26|26.42|29.35|25.51|0
1646855400000|2022-03-09 19:50:00|29.63|25.79|29.27|25.43|30.4|26.56|29.27|25.43|0
1646855700000|2022-03-09 19:55:00|29.29|25.45|29.43|25.59|29.94|26.1|29.26|25.42|0
1646856000000|2022-03-09 20:00:00|29.56|25.72|29.86|26.02|29.88|26.04|29.49|25.65|0
1646856300000|2022-03-09 20:05:00|29.94|26.1|31.01|27.17|31.01|27.17|29.83|25.99|0
1646856600000|2022-03-09 20:10:00|31.16|27.32|31.13|27.29|31.46|27.62|30.78|26.94|0
1646856900000|2022-03-09 20:15:00|31.19|27.35|30.95|27.11|31.42|27.58|30.57|26.73|0
1646857200000|2022-03-09 20:20:00|30.92|27.08|31.27|27.43|31.54|27.7|30.92|27.08|0
1646857500000|2022-03-09 20:25:00|31.22|27.38|29.83|25.99|31.48|27.64|29.55|25.71|0
1646857800000|2022-03-09 20:30:00|29.8|25.96|30.21|26.37|30.64|26.8|29.8|25.96|0
1646858100000|2022-03-09 20:35:00|30.18|26.34|29.33|25.49|30.26|26.42|29.32|25.48|0
1646858400000|2022-03-09 20:40:00|29.35|25.51|29.63|25.79|29.93|26.09|29.23|25.39|0
1646858700000|2022-03-09 20:45:00|29.57|25.73|28.84|25|30.03|26.19|28.64|24.8|0
1646859000000|2022-03-09 20:50:00|28.92|25.08|28.59|24.75|29.34|25.5|27.74|23.9|0
1646859300000|2022-03-09 20:55:00|28.39|24.55|28.2|24.36|28.39|24.55|27.39|23.55|0
1646859600000|2022-03-09 21:00:00|28.23|24.39|27.96|24.12|28.89|25.05|27.93|24.09|0
1646859900000|2022-03-09 21:05:00|28.01|24.17|30.41|26.57|30.53|26.69|28.01|24.17|0
1646860200000|2022-03-09 21:10:00|30.38|26.54|29.78|25.94|30.38|26.54|29.56|25.72|0
1646860500000|2022-03-09 21:15:00|30.22|25.74|30.64|26.16|30.7|26.22|29.76|25.74|0
1646860800000|2022-03-09 21:20:00|30.79|26.31|30.43|25.95|30.79|26.31|30.41|25.93|0
1646861100000|2022-03-09 21:25:00|30.44|25.96|30.47|25.99|30.57|26.09|30.4|25.92|0
1646861400000|2022-03-09 21:30:00|30.44|25.96|30.11|25.63|30.53|26.05|30.1|25.62|0
1646861700000|2022-03-09 21:35:00|30.16|25.68|30.47|25.99|30.47|25.99|30.06|25.58|0
1646862000000|2022-03-09 21:40:00|30.63|26.15|31.38|26.9|31.53|27.05|30.55|26.07|0
1646862300000|2022-03-09 21:45:00|31.34|26.86|30.88|26.4|31.35|26.87|30.87|26.39|0
1646862600000|2022-03-09 21:50:00|30.78|26.3|30.81|26.33|30.88|26.4|30.58|26.1|0
1646862900000|2022-03-09 21:55:00|30.72|26.24|30.74|26.26|30.84|26.36|30.68|26.2|0
1646863200000|2022-03-09 22:00:00|30.77|26.29|30.57|26.09|30.82|26.34|30.52|26.04|0
1646863500000|2022-03-09 22:05:00|30.56|26.08|30.59|26.11|30.59|26.11|30.52|26.04|0
1646863800000|2022-03-09 22:10:00|30.56|26.08|30.62|26.14|30.66|26.18|30.51|26.03|0
1646864100000|2022-03-09 22:15:00|30.61|26.13|30.66|26.18|30.74|26.26|30.56|26.08|0
1646864400000|2022-03-09 22:20:00|30.64|26.16|30.71|26.23|30.71|26.23|30.64|26.16|0
1646864700000|2022-03-09 22:25:00|30.76|26.28|30.71|26.23|30.76|26.28|30.71|26.23|0
1646865000000|2022-03-09 22:30:00|30.7|26.22|30.73|26.25|30.73|26.25|30.7|26.22|0
1646865300000|2022-03-09 22:35:00|30.72|26.24|30.69|26.21|30.73|26.25|30.67|26.19|0
1646865600000|2022-03-09 22:40:00|30.68|26.2|30.68|26.2|30.68|26.2|30.68|26.2|0
1646866200000|2022-03-09 22:50:00|30.67|26.19|30.69|26.21|30.69|26.21|30.67|26.19|0
1646866500000|2022-03-09 22:55:00|30.68|26.2|30.63|26.15|30.74|26.26|30.6|26.12|0
1646866800000|2022-03-09 23:00:00|30.78|26.3|30.38|25.9|30.78|26.3|30.07|25.59|0
1646867100000|2022-03-09 23:05:00|30.35|25.87|30.51|26.03|30.68|26.2|30.22|25.74|0
1646867400000|2022-03-09 23:10:00|30.49|26.01|30.62|26.14|31|26.52|30.48|26|0
1646867700000|2022-03-09 23:15:00|30.65|26.17|30.31|25.83|30.74|26.26|30.31|25.83|0
1646868000000|2022-03-09 23:20:00|30.32|25.84|29.97|25.49|30.45|25.97|29.94|25.46|0
1646868300000|2022-03-09 23:25:00|29.98|25.5|30.12|25.64|30.19|25.71|29.91|25.43|0
1646868600000|2022-03-09 23:30:00|30.16|25.68|30.22|25.74|30.26|25.78|30.16|25.68|0
1646868900000|2022-03-09 23:35:00|30.2|25.72|30.15|25.67|30.3|25.82|29.98|25.5|0
1646869200000|2022-03-09 23:40:00|30.13|25.65|30.08|25.6|30.22|25.74|30.05|25.57|0
1646869500000|2022-03-09 23:45:00|30.09|25.61|30.09|25.61|30.25|25.77|30.05|25.57|0
1646869800000|2022-03-09 23:50:00|30.07|25.59|30.22|25.74|30.23|25.75|29.89|25.41|0
1646870100000|2022-03-09 23:55:00|30.24|25.76|30.39|25.91|30.4|25.92|30.22|25.74|0
1646870400000|2022-03-10 00:00:00|30.44|25.96|30.2|25.72|30.64|26.16|29.99|25.51|0
1646870700000|2022-03-10 00:05:00|30.21|25.73|30.11|25.63|30.24|25.76|29.87|25.39|0
1646871000000|2022-03-10 00:10:00|30.1|25.62|29.96|25.48|30.23|25.75|29.96|25.48|0
1646871300000|2022-03-10 00:15:00|29.93|25.45|29.98|25.5|30.05|25.57|29.73|25.25|0
1646871600000|2022-03-10 00:20:00|30.01|25.53|30.38|25.9|30.49|26.01|29.91|25.43|0
1646871900000|2022-03-10 00:25:00|30.41|25.93|30.44|25.96|30.55|26.07|30.37|25.89|0
1646872200000|2022-03-10 00:30:00|30.41|25.93|30.65|26.17|30.75|26.27|30.21|25.73|0
1646872500000|2022-03-10 00:35:00|30.64|26.16|30.68|26.2|30.78|26.3|30.52|26.04|0
1646872800000|2022-03-10 00:40:00|30.69|26.21|30.49|26.01|30.78|26.3|30.46|25.98|0
1646873100000|2022-03-10 00:45:00|30.52|26.04|30.28|25.8|30.52|26.04|30.23|25.75|0
1646873400000|2022-03-10 00:50:00|30.29|25.81|30.32|25.84|30.42|25.94|30.22|25.74|0
1646873700000|2022-03-10 00:55:00|30.35|25.87|30.23|25.75|30.4|25.92|30.13|25.65|0
1646874000000|2022-03-10 01:00:00|30.27|25.79|30.03|25.55|30.43|25.95|30.02|25.54|0
1646874300000|2022-03-10 01:05:00|30.06|25.58|30.52|26.04|30.63|26.15|29.89|25.41|0
1646874600000|2022-03-10 01:10:00|30.49|26.01|30.54|26.06|30.69|26.21|30.43|25.95|0
1646874900000|2022-03-10 01:15:00|30.56|26.08|30.23|25.75|30.6|26.12|30.2|25.72|0
1646875200000|2022-03-10 01:20:00|30.28|25.8|30.37|25.89|30.48|26|30.11|25.63|0
1646875500000|2022-03-10 01:25:00|30.34|25.86|30.41|25.93|30.63|26.15|30.34|25.86|0
1646875800000|2022-03-10 01:30:00|30.4|25.92|29.91|25.43|30.44|25.96|29.91|25.43|0
1646876100000|2022-03-10 01:35:00|29.97|25.49|29.27|24.79|30.05|25.57|29.16|24.68|0
1646876400000|2022-03-10 01:40:00|29.28|24.8|29.41|24.93|29.46|24.98|29.27|24.79|0
1646876700000|2022-03-10 01:45:00|29.42|24.94|29.81|25.33|29.81|25.33|29.41|24.93|0
1646877000000|2022-03-10 01:50:00|29.83|25.35|29.78|25.3|29.83|25.35|29.66|25.18|0
1646877300000|2022-03-10 01:55:00|29.77|25.29|29.85|25.37|29.94|25.46|29.5|25.02|0
1646877600000|2022-03-10 02:00:00|29.82|25.34|30.83|26.35|30.98|26.5|29.8|25.32|0
1646877900000|2022-03-10 02:05:00|30.82|26.34|30.53|26.05|30.82|26.34|30.48|26|0
1646878200000|2022-03-10 02:10:00|30.56|26.08|30.43|25.95|30.6|26.12|30.39|25.91|0
1646878500000|2022-03-10 02:15:00|30.39|25.91|30.42|25.94|30.44|25.96|30.13|25.65|0
1646878800000|2022-03-10 02:20:00|30.37|25.89|30.63|26.15|30.63|26.15|30.27|25.79|0
1646879100000|2022-03-10 02:25:00|30.66|26.18|30.59|26.11|30.66|26.18|30.42|25.94|0
1646879400000|2022-03-10 02:30:00|30.64|26.16|30.57|26.09|30.7|26.22|30.5|26.02|0
1646879700000|2022-03-10 02:35:00|30.56|26.08|30.76|26.28|30.77|26.29|30.51|26.03|0
1646880000000|2022-03-10 02:40:00|30.73|26.25|30.61|26.13|30.74|26.26|30.4|25.92|0
1646880300000|2022-03-10 02:45:00|30.63|26.15|30.18|25.7|30.63|26.15|30.15|25.67|0
1646880600000|2022-03-10 02:50:00|30.21|25.73|30.44|25.96|30.47|25.99|30.21|25.73|0
1646880900000|2022-03-10 02:55:00|30.45|25.97|30.24|25.76|30.47|25.99|30.07|25.59|0
1646881200000|2022-03-10 03:00:00|30.25|25.77|30.12|25.64|30.35|25.87|30.02|25.54|0
1646881500000|2022-03-10 03:05:00|30.01|25.53|29.92|25.44|30.21|25.73|29.92|25.44|0
1646881800000|2022-03-10 03:10:00|29.99|25.51|30.04|25.56|30.16|25.68|29.9|25.42|0
1646882100000|2022-03-10 03:15:00|30.05|25.57|30.13|25.65|30.25|25.77|29.95|25.47|0
1646882400000|2022-03-10 03:20:00|30.15|25.67|30.23|25.75|30.32|25.84|30.09|25.61|0
1646882700000|2022-03-10 03:25:00|30.25|25.77|29.93|25.45|30.46|25.98|29.77|25.29|0
1646883000000|2022-03-10 03:30:00|29.98|25.5|29.88|25.4|30.06|25.58|29.74|25.26|0
1646883300000|2022-03-10 03:35:00|29.89|25.41|29.9|25.42|29.92|25.44|29.64|25.16|0
1646883600000|2022-03-10 03:40:00|29.89|25.41|29.78|25.3|29.92|25.44|29.72|25.24|0
1646883900000|2022-03-10 03:45:00|29.76|25.28|29.99|25.51|30|25.52|29.58|25.1|0
1646884200000|2022-03-10 03:50:00|30|25.52|30.26|25.78|30.28|25.8|29.99|25.51|0
1646884500000|2022-03-10 03:55:00|30.14|25.66|30.14|25.66|30.23|25.75|30.11|25.63|0
1646884800000|2022-03-10 04:00:00|30.13|25.65|30.2|25.72|30.28|25.8|30.13|25.65|0
1646885100000|2022-03-10 04:05:00|30.18|25.7|30.08|25.6|30.34|25.86|30.08|25.6|0
1646885400000|2022-03-10 04:10:00|29.91|25.43|29.66|25.18|30.08|25.6|29.49|25.01|0
1646885700000|2022-03-10 04:15:00|29.63|25.15|29.57|25.09|29.83|25.35|29.53|25.05|0
1646886000000|2022-03-10 04:20:00|29.6|25.12|29.57|25.09|29.71|25.23|29.57|25.09|0
1646886300000|2022-03-10 04:25:00|29.6|25.12|29.41|24.93|29.63|25.15|29.35|24.87|0
1646886600000|2022-03-10 04:30:00|29.36|24.88|29.35|24.87|29.6|25.12|29.28|24.8|0
1646886900000|2022-03-10 04:35:00|29.34|24.86|29.1|24.62|29.4|24.92|29.1|24.62|0
1646887200000|2022-03-10 04:40:00|29.13|24.65|29.11|24.63|29.21|24.73|29.07|24.59|0
1646887500000|2022-03-10 04:45:00|29.14|24.66|29.15|24.67|29.29|24.81|29.13|24.65|0
1646887800000|2022-03-10 04:50:00|29.17|24.69|29.26|24.78|29.32|24.84|29.13|24.65|0
1646888100000|2022-03-10 04:55:00|29.28|24.8|29.4|24.92|29.4|24.92|29.22|24.74|0
1646888400000|2022-03-10 05:00:00|29.43|24.95|29.34|24.86|29.51|25.03|29.29|24.81|0
1646888700000|2022-03-10 05:05:00|29.37|24.89|29.2|24.72|29.4|24.92|29.18|24.7|0
1646889000000|2022-03-10 05:10:00|29.18|24.7|29.09|24.61|29.29|24.81|29.07|24.59|0
1646889300000|2022-03-10 05:15:00|29.12|24.64|29.26|24.78|29.3|24.82|29.07|24.59|0
1646889600000|2022-03-10 05:20:00|29.29|24.81|29.2|24.72|29.4|24.92|29.12|24.64|0
1646889900000|2022-03-10 05:25:00|29.17|24.69|29.12|24.64|29.17|24.69|29.06|24.58|0
1646890200000|2022-03-10 05:30:00|29.2|24.72|29.09|24.61|29.23|24.75|29.06|24.58|0
1646890500000|2022-03-10 05:35:00|29.12|24.64|29.31|24.83|29.34|24.86|29.12|24.64|0
1646890800000|2022-03-10 05:40:00|29.32|24.84|29.31|24.83|29.39|24.91|29.23|24.75|0
1646891100000|2022-03-10 05:45:00|29.32|24.84|29.5|25.02|29.59|25.11|29.31|24.83|0
1646891400000|2022-03-10 05:50:00|29.52|25.04|29.7|25.22|29.71|25.23|29.5|25.02|0
1646891700000|2022-03-10 05:55:00|29.68|25.2|29.58|25.1|29.81|25.33|29.53|25.05|0
1646892000000|2022-03-10 06:00:00|29.75|25.27|29.64|25.16|29.78|25.3|29.46|24.98|0
1646892300000|2022-03-10 06:05:00|29.65|25.17|29.89|25.41|29.89|25.41|29.58|25.1|0
1646892600000|2022-03-10 06:10:00|29.92|25.44|29.83|25.35|29.92|25.44|29.55|25.07|0
1646892900000|2022-03-10 06:15:00|29.82|25.34|29.69|25.21|29.92|25.44|29.64|25.16|0
1646893200000|2022-03-10 06:20:00|29.68|25.2|29.58|25.1|29.68|25.2|29.44|24.96|0
1646893500000|2022-03-10 06:25:00|29.61|25.13|29.22|24.74|29.61|25.13|29.19|24.71|0
1646893800000|2022-03-10 06:30:00|29.25|24.77|29.16|24.68|29.33|24.85|29.05|24.57|0
1646894100000|2022-03-10 06:35:00|29.19|24.71|29.44|24.96|29.58|25.1|29.19|24.71|0
1646894400000|2022-03-10 06:40:00|29.47|24.99|29.58|25.1|29.58|25.1|29.3|24.82|0
1646894700000|2022-03-10 06:45:00|29.6|25.12|29.24|24.76|29.66|25.18|29.16|24.68|0
1646895000000|2022-03-10 06:50:00|29.27|24.79|29.21|24.73|29.28|24.8|29.12|24.64|0
1646895300000|2022-03-10 06:55:00|29.24|24.76|29.32|24.84|29.41|24.93|29.23|24.75|0
1646895600000|2022-03-10 07:00:00|29.35|24.87|29.1|24.62|29.55|25.07|29.09|24.61|0
1646895900000|2022-03-10 07:05:00|29.11|24.63|29.18|24.7|29.28|24.8|29.07|24.59|0
1646896200000|2022-03-10 07:10:00|29.2|24.72|29.4|24.92|29.4|24.92|29.04|24.56|0
1646896500000|2022-03-10 07:15:00|29.32|24.84|29.26|24.78|29.5|25.02|29.13|24.65|0
1646896800000|2022-03-10 07:20:00|29.24|24.76|29.33|24.85|29.6|25.12|29.15|24.67|0
1646897100000|2022-03-10 07:25:00|29.32|24.84|29.35|24.87|29.48|25|29.25|24.77|0
1646897400000|2022-03-10 07:30:00|29.32|24.84|29.43|24.95|29.62|25.14|29.21|24.73|0
1646897700000|2022-03-10 07:35:00|29.46|24.98|30.06|25.58|30.11|25.63|28.73|24.25|0
1646898000000|2022-03-10 07:40:00|30.09|25.61|30.08|25.6|30.15|25.67|29.98|25.5|0
1646898300000|2022-03-10 07:45:00|30.09|25.61|30.17|25.69|30.19|25.71|29.98|25.5|0
1646898600000|2022-03-10 07:50:00|30.22|25.74|30.22|25.74|30.29|25.81|29.95|25.47|0
1646898900000|2022-03-10 07:55:00|30.23|25.75|30.81|26.33|30.85|26.37|30.12|25.64|0
1646899200000|2022-03-10 08:00:00|30.82|26.34|30.34|25.86|31.37|26.89|30.28|25.8|0
1646899500000|2022-03-10 08:05:00|29.97|26.13|30.16|26.32|30.37|26.53|29.97|26.13|0
1646899800000|2022-03-10 08:10:00|30.13|26.29|29.32|25.48|30.23|26.39|29.29|25.45|0
1646900100000|2022-03-10 08:15:00|29.4|25.56|29.34|25.5|29.54|25.7|29.29|25.45|0
1646900400000|2022-03-10 08:20:00|29.31|25.47|28.52|24.68|29.52|25.68|28.44|24.6|0
1646900700000|2022-03-10 08:25:00|28.49|24.65|28.22|24.38|28.49|24.65|27.87|24.03|0
1646901000000|2022-03-10 08:30:00|28.14|24.3|29.3|25.46|29.4|25.56|27.6|23.76|0
1646901300000|2022-03-10 08:35:00|29.27|25.43|29.42|25.58|29.67|25.83|29.23|25.39|0
1646901600000|2022-03-10 08:40:00|29.4|25.56|29.78|25.94|29.84|26|29.13|25.29|0
1646901900000|2022-03-10 08:45:00|29.8|25.96|29.74|25.9|30.12|26.28|29.38|25.54|0
1646902200000|2022-03-10 08:50:00|29.7|25.86|29.3|25.46|29.71|25.87|29.2|25.36|0
1646902500000|2022-03-10 08:55:00|29.34|25.5|29.2|25.36|29.52|25.68|29.09|25.25|0
1646902800000|2022-03-10 09:00:00|29.21|25.37|30.84|27|31.12|27.28|29.21|25.37|0
1646903100000|2022-03-10 09:05:00|30.96|27.12|31.67|27.83|31.76|27.92|30.78|26.94|0
1646903400000|2022-03-10 09:10:00|31.62|27.78|31.43|27.59|31.88|28.04|31.32|27.48|0
1646903700000|2022-03-10 09:15:00|31.45|27.61|31.4|27.56|31.54|27.7|31.19|27.35|0
1646904000000|2022-03-10 09:20:00|31.37|27.53|30.57|26.73|31.37|27.53|30.57|26.73|0
1646904300000|2022-03-10 09:25:00|30.51|26.67|30.13|26.29|30.58|26.74|30.11|26.27|0
1646904600000|2022-03-10 09:30:00|30.15|26.31|30.29|26.45|30.29|26.45|29.72|25.88|0
1646904900000|2022-03-10 09:35:00|30.22|26.38|30.36|26.52|30.51|26.67|30.11|26.27|0
1646905200000|2022-03-10 09:40:00|30.39|26.55|30.91|27.07|30.99|27.15|30.28|26.44|0
1646905500000|2022-03-10 09:45:00|30.94|27.1|30.38|26.54|31.05|27.21|30.18|26.34|0
1646905800000|2022-03-10 09:50:00|30.39|26.55|29.22|25.38|30.49|26.65|29|25.16|0
1646906100000|2022-03-10 09:55:00|29.29|25.45|29.45|25.61|30.76|26.92|29|25.16|0
1646906400000|2022-03-10 10:00:00|29.39|25.55|29.48|25.64|30.22|26.38|29.13|25.29|0
1646906700000|2022-03-10 10:05:00|29.46|25.62|29.12|25.28|29.89|26.05|28.74|24.9|0
1646907000000|2022-03-10 10:10:00|29.06|25.22|28.67|24.83|29.27|25.43|28.67|24.83|0
1646907300000|2022-03-10 10:15:00|28.68|24.84|29.09|25.25|29.3|25.46|28.6|24.76|0
1646907600000|2022-03-10 10:20:00|28.97|25.13|29.38|25.54|29.54|25.7|28.84|25|0
1646907900000|2022-03-10 10:25:00|29.36|25.52|29.71|25.87|29.79|25.95|29.24|25.4|0
1646908200000|2022-03-10 10:30:00|29.69|25.85|29.5|25.66|29.74|25.9|29.1|25.26|0
1646908500000|2022-03-10 10:35:00|29.42|25.58|28.95|25.11|29.6|25.76|28.89|25.05|0
1646908800000|2022-03-10 10:40:00|28.98|25.14|29|25.16|29.24|25.4|28.84|25|0
1646909100000|2022-03-10 10:45:00|29.02|25.18|29.48|25.64|29.48|25.64|28.93|25.09|0
1646909400000|2022-03-10 10:50:00|29.47|25.63|29.41|25.57|29.55|25.71|29.21|25.37|0
1646909700000|2022-03-10 10:55:00|29.4|25.56|28.5|24.66|29.54|25.7|28.47|24.63|0
1646910000000|2022-03-10 11:00:00|28.47|24.63|28.7|24.86|28.79|24.95|28.44|24.6|0
1646910300000|2022-03-10 11:05:00|28.69|24.85|28.02|24.18|28.71|24.87|28|24.16|0
1646910600000|2022-03-10 11:10:00|28.03|24.19|28.44|24.6|28.6|24.76|27.72|23.88|0
1646910900000|2022-03-10 11:15:00|28.47|24.63|28.37|24.53|28.58|24.74|28.31|24.47|0
1646911200000|2022-03-10 11:20:00|28.36|24.52|28.74|24.9|28.93|25.09|28.35|24.51|0
1646911500000|2022-03-10 11:25:00|28.75|24.91|28.84|25|29.06|25.22|28.68|24.84|0
1646911800000|2022-03-10 11:30:00|28.9|25.06|28.61|24.77|28.9|25.06|28.38|24.54|0
1646912100000|2022-03-10 11:35:00|28.63|24.79|28.2|24.36|28.87|25.03|28.2|24.36|0
1646912400000|2022-03-10 11:40:00|28.17|24.33|29.01|25.17|29.08|25.24|28.01|24.17|0
1646912700000|2022-03-10 11:45:00|29.02|25.18|28.48|24.64|29.12|25.28|28.4|24.56|0
1646913000000|2022-03-10 11:50:00|28.41|24.57|27.91|24.07|28.56|24.72|27.91|24.07|0
1646913300000|2022-03-10 11:55:00|27.96|24.12|28.4|24.56|28.48|24.64|27.94|24.1|0
1646913600000|2022-03-10 12:00:00|28.47|24.63|27.62|23.78|28.57|24.73|27.62|23.78|0
1646913900000|2022-03-10 12:05:00|27.64|23.8|28.25|24.41|28.25|24.41|27.64|23.8|0
1646914200000|2022-03-10 12:10:00|28.22|24.38|28.08|24.24|29.11|25.27|28.08|24.24|0
1646914500000|2022-03-10 12:15:00|28.09|24.25|28.37|24.53|28.52|24.68|27.85|24.01|0
1646914800000|2022-03-10 12:20:00|28.42|24.58|28.34|24.5|28.42|24.58|27.93|24.09|0
1646915100000|2022-03-10 12:25:00|28.37|24.53|28.5|24.66|28.57|24.73|28.2|24.36|0
1646915400000|2022-03-10 12:30:00|28.63|24.79|27.98|24.14|28.66|24.82|27.98|24.14|0
1646915700000|2022-03-10 12:35:00|28.01|24.17|28.23|24.39|28.25|24.41|27.74|23.9|0
1646916000000|2022-03-10 12:40:00|28.22|24.38|28.02|24.18|28.26|24.42|27.99|24.15|0
1646916300000|2022-03-10 12:45:00|27.97|24.13|27.18|23.34|28.07|24.23|27.18|23.34|0
1646916600000|2022-03-10 12:50:00|27.19|23.35|27.21|23.37|27.45|23.61|27.17|23.33|0
1646916900000|2022-03-10 12:55:00|27.26|23.42|26.92|23.08|27.61|23.77|26.91|23.07|0
1646917200000|2022-03-10 13:00:00|26.95|23.11|26.96|23.12|27.27|23.43|26.81|22.97|0
1646917500000|2022-03-10 13:05:00|26.93|23.09|26.42|22.58|27.04|23.2|26.42|22.58|0
1646917800000|2022-03-10 13:10:00|26.56|22.72|26.85|23.01|27.05|23.21|26.56|22.72|0
1646918100000|2022-03-10 13:15:00|26.82|22.98|26.93|23.09|27.09|23.25|26.68|22.84|0
1646918400000|2022-03-10 13:20:00|26.88|23.04|27.1|23.26|27.2|23.36|26.8|22.96|0
1646918700000|2022-03-10 13:25:00|27.08|23.24|27.24|23.4|27.3|23.46|26.94|23.1|0
1646919000000|2022-03-10 13:30:00|27.2|23.36|27.07|23.23|29.05|25.21|27.07|23.23|0
1646919300000|2022-03-10 13:35:00|27.14|23.3|26.28|22.44|27.32|23.48|26.1|22.26|0
1646919600000|2022-03-10 13:40:00|26.26|22.42|25.89|22.05|26.5|22.66|25.79|21.95|0
1646919900000|2022-03-10 13:45:00|25.87|22.03|25.75|21.91|26.2|22.36|25.75|21.91|0
1646920200000|2022-03-10 13:50:00|25.82|21.98|24.98|21.14|25.82|21.98|24.72|20.88|0
1646920500000|2022-03-10 13:55:00|25.01|21.17|24.93|21.09|25.22|21.38|24.93|21.09|0
1646920800000|2022-03-10 14:00:00|24.9|21.06|25.07|21.23|25.12|21.28|24.69|20.85|0
1646921100000|2022-03-10 14:05:00|25.05|21.21|26.36|22.52|26.61|22.77|24.77|20.93|0
1646921400000|2022-03-10 14:10:00|26.31|22.47|26.52|22.68|26.56|22.72|26.18|22.34|0
1646921700000|2022-03-10 14:15:00|26.56|22.72|26.56|22.72|26.59|22.75|26.33|22.49|0
1646922000000|2022-03-10 14:20:00|26.51|22.67|26.51|22.67|26.61|22.77|26.26|22.42|0
1646922300000|2022-03-10 14:25:00|26.5|22.66|26.89|23.05|26.92|23.08|26.43|22.59|0
1646922600000|2022-03-10 14:30:00|27.03|23.19|27.3|23.46|27.69|23.85|26.57|22.73|0
1646922900000|2022-03-10 14:35:00|27.22|23.38|25.43|21.59|27.35|23.51|25.4|21.56|0
1646923200000|2022-03-10 14:40:00|25.57|21.73|26.12|22.28|26.68|22.84|25.57|21.73|0
1646923500000|2022-03-10 14:45:00|26.1|22.26|25.65|21.81|26.5|22.66|25.65|21.81|0
1646923800000|2022-03-10 14:50:00|25.75|21.91|26.63|22.79|26.63|22.79|25.45|21.61|0
1646924100000|2022-03-10 14:55:00|26.48|22.64|27.93|24.09|28.42|24.58|26.48|22.64|0
1646924400000|2022-03-10 15:00:00|27.91|24.07|26.86|23.02|28.01|24.17|26.73|22.89|0
1646924700000|2022-03-10 15:05:00|27.01|23.17|27.33|23.49|27.54|23.7|26.83|22.99|0
1646925000000|2022-03-10 15:10:00|27.36|23.52|27.48|23.64|27.75|23.91|26.91|23.07|0
1646925300000|2022-03-10 15:15:00|27.38|23.54|28.69|24.85|28.69|24.85|27.36|23.52|0
1646925600000|2022-03-10 15:20:00|28.63|24.79|26.04|22.2|28.63|24.79|24.88|21.04|0
1646925900000|2022-03-10 15:25:00|26.07|22.23|25.24|21.4|26.53|22.69|25.22|21.38|0
1646926200000|2022-03-10 15:30:00|25.26|21.42|24.36|20.52|25.59|21.75|24.27|20.43|0
1646926500000|2022-03-10 15:35:00|24.24|20.4|23.51|19.67|24.56|20.72|23.12|19.28|0
1646926800000|2022-03-10 15:40:00|23.47|19.63|23.47|19.63|23.87|20.03|23.37|19.53|0
1646927100000|2022-03-10 15:45:00|23.44|19.6|23.94|20.1|24.19|20.35|23.23|19.39|0
1646927400000|2022-03-10 15:50:00|23.98|20.14|22.89|19.05|23.98|20.14|22.82|18.98|0
1646927700000|2022-03-10 15:55:00|22.82|18.98|22.66|18.82|22.86|19.02|22.43|18.59|0
1646928000000|2022-03-10 16:00:00|22.49|18.65|22.25|18.41|22.54|18.7|22.14|18.3|0
1646928300000|2022-03-10 16:05:00|22.32|18.48|25.69|21.85|25.74|21.9|22.01|18.17|0
1646928600000|2022-03-10 16:10:00|25.64|21.8|26.05|22.21|26.1|22.26|25.51|21.67|0
1646928900000|2022-03-10 16:15:00|26|22.16|25.78|21.94|26|22.16|25.51|21.67|0
1646929200000|2022-03-10 16:20:00|25.75|21.91|25.46|21.62|26.11|22.27|25.31|21.47|0
1646929500000|2022-03-10 16:25:00|25.41|21.57|25.55|21.71|25.55|21.71|24.82|20.98|0
1646929800000|2022-03-10 16:30:00|25.56|21.72|25.55|21.71|25.78|21.94|25.39|21.55|0
1646930100000|2022-03-10 16:35:00|25.57|21.73|25.41|21.57|25.76|21.92|25.36|21.52|0
1646930400000|2022-03-10 16:40:00|25.44|21.6|26.03|22.19|26.05|22.21|25.24|21.4|0
1646930700000|2022-03-10 16:45:00|26.09|22.25|25.93|22.09|26.09|22.25|25.53|21.69|0
1646931000000|2022-03-10 16:50:00|25.95|22.11|26.45|22.61|26.63|22.79|25.83|21.99|0
1646931300000|2022-03-10 16:55:00|26.48|22.64|26.73|22.89|26.75|22.91|26.25|22.41|0
1646931600000|2022-03-10 17:00:00|26.65|22.81|26.91|23.07|27.04|23.2|26.53|22.69|0
1646931900000|2022-03-10 17:05:00|26.88|23.04|26.06|22.22|27.14|23.3|25.99|22.15|0
1646932200000|2022-03-10 17:10:00|26.16|22.32|26.28|22.44|26.29|22.45|25.94|22.1|0
1646932500000|2022-03-10 17:15:00|26.29|22.45|26.36|22.52|26.47|22.63|26.11|22.27|0
1646932800000|2022-03-10 17:20:00|26.41|22.57|27.29|23.45|27.34|23.5|26.29|22.45|0
1646933100000|2022-03-10 17:25:00|27.31|23.47|27.15|23.31|27.39|23.55|27|23.16|0
1646933400000|2022-03-10 17:30:00|27.13|23.29|26.59|22.75|27.13|23.29|26.56|22.72|0
1646933700000|2022-03-10 17:35:00|26.61|22.77|26.03|22.19|26.61|22.77|26.01|22.17|0
1646934000000|2022-03-10 17:40:00|26.01|22.17|25.33|21.49|26.08|22.24|25.18|21.34|0
1646934300000|2022-03-10 17:45:00|25.26|21.42|25.56|21.72|25.6|21.76|25.18|21.34|0
1646934600000|2022-03-10 17:50:00|25.55|21.71|25.01|21.17|25.63|21.79|24.89|21.05|0
1646934900000|2022-03-10 17:55:00|25.06|21.22|25.16|21.32|25.3|21.46|25.04|21.2|0
1646935200000|2022-03-10 18:00:00|25.19|21.35|24.84|21|25.7|21.86|24.83|20.99|0
1646935500000|2022-03-10 18:05:00|24.87|21.03|25.23|21.39|25.39|21.55|24.87|21.03|0
1646935800000|2022-03-10 18:10:00|25.25|21.41|25.4|21.56|25.85|22.01|25.13|21.29|0
1646936100000|2022-03-10 18:15:00|25.39|21.55|26.19|22.35|26.27|22.43|25.28|21.44|0
1646936400000|2022-03-10 18:20:00|26.14|22.3|26.02|22.18|26.37|22.53|25.74|21.9|0
1646936700000|2022-03-10 18:25:00|25.99|22.15|26.07|22.23|26.26|22.42|25.67|21.83|0
1646937000000|2022-03-10 18:30:00|26.04|22.2|26.37|22.53|26.47|22.63|25.82|21.98|0
1646937300000|2022-03-10 18:35:00|26.32|22.48|26.12|22.28|26.67|22.83|26.04|22.2|0
1646937600000|2022-03-10 18:40:00|26.19|22.35|26.12|22.28|26.39|22.55|25.91|22.07|0
1646937900000|2022-03-10 18:45:00|26.11|22.27|27.42|23.58|27.45|23.61|26.11|22.27|0
1646938200000|2022-03-10 18:50:00|27.45|23.61|24.27|20.43|27.5|23.66|24.15|20.31|0
1646938500000|2022-03-10 18:55:00|24.29|20.45|24.29|20.45|24.58|20.74|24.08|20.24|0
1646938800000|2022-03-10 19:00:00|24.32|20.48|25.72|21.88|25.72|21.88|24.17|20.33|0
1646939100000|2022-03-10 19:05:00|25.74|21.9|24.9|21.06|26.02|22.18|24.9|21.06|0
1646939400000|2022-03-10 19:10:00|24.99|21.15|25.02|21.18|25.2|21.36|24.75|20.91|0
1646939700000|2022-03-10 19:15:00|25|21.16|25.42|21.58|25.75|21.91|24.91|21.07|0
1646940000000|2022-03-10 19:20:00|25.47|21.63|24.97|21.13|25.6|21.76|24.97|21.13|0
1646940300000|2022-03-10 19:25:00|25.07|21.23|25.61|21.77|25.83|21.99|25.02|21.18|0
1646940600000|2022-03-10 19:30:00|25.82|21.98|25.69|21.85|26.26|22.42|25.57|21.73|0
1646940900000|2022-03-10 19:35:00|25.8|21.96|25.79|21.95|26.2|22.36|25.54|21.7|0
1646941200000|2022-03-10 19:40:00|25.84|22|25.44|21.6|26.05|22.21|25.32|21.48|0
1646941500000|2022-03-10 19:45:00|25.32|21.48|26.61|22.77|26.67|22.83|25.32|21.48|0
1646941800000|2022-03-10 19:50:00|26.67|22.83|26.35|22.51|26.93|23.09|26.35|22.51|0
1646942100000|2022-03-10 19:55:00|26.38|22.54|26.46|22.62|26.74|22.9|26.3|22.46|0
1646942400000|2022-03-10 20:00:00|26.59|22.75|25.61|21.77|26.59|22.75|25.56|21.72|0
1646942700000|2022-03-10 20:05:00|25.74|21.9|25.39|21.55|25.87|22.03|25.01|21.17|0
1646943000000|2022-03-10 20:10:00|25.44|21.6|25.99|22.15|26.09|22.25|25.29|21.45|0
1646943300000|2022-03-10 20:15:00|26.02|22.18|25.86|22.02|26.33|22.49|25.71|21.87|0
1646943600000|2022-03-10 20:20:00|25.84|22|25.18|21.34|26.17|22.33|24.94|21.1|0
1646943900000|2022-03-10 20:25:00|25.09|21.25|25.7|21.86|25.79|21.95|25.06|21.22|0
1646944200000|2022-03-10 20:30:00|25.71|21.87|25.73|21.89|26.01|22.17|25.43|21.59|0
1646944500000|2022-03-10 20:35:00|25.68|21.84|25.36|21.52|25.89|22.05|25.03|21.19|0
1646944800000|2022-03-10 20:40:00|25.48|21.64|25.71|21.87|26.29|22.45|25.46|21.62|0
1646945100000|2022-03-10 20:45:00|25.56|21.72|25.73|21.89|26.06|22.22|25.18|21.34|0
1646945400000|2022-03-10 20:50:00|25.63|21.79|26.16|22.32|27.26|23.42|25.63|21.79|0
1646945700000|2022-03-10 20:55:00|26.18|22.34|25.64|21.8|26.31|22.47|25.36|21.52|0
1646946000000|2022-03-10 21:00:00|25.46|21.62|25.05|21.21|25.54|21.7|24.88|21.04|0
1646946300000|2022-03-10 21:05:00|25.07|21.23|24.82|20.98|25.15|21.31|24.7|20.86|0
1646946600000|2022-03-10 21:10:00|24.85|21.01|24.92|21.92|25.22|21.95|24.73|20.94|0
1646946900000|2022-03-10 21:15:00|25.15|21.65|25.1|21.6|25.2|21.7|25.05|21.55|0
1646947200000|2022-03-10 21:20:00|25.13|21.63|25.23|21.73|25.23|21.73|25.1|21.6|0
1646947500000|2022-03-10 21:25:00|25.25|21.75|24.93|21.43|25.25|21.75|24.91|21.41|0
1646947800000|2022-03-10 21:30:00|24.91|21.41|24.83|21.33|24.91|21.41|24.83|21.33|0
1646948100000|2022-03-10 21:35:00|24.86|21.36|25|21.5|25.11|21.61|24.85|21.35|0
1646948400000|2022-03-10 21:40:00|24.95|21.45|24.88|21.38|24.98|21.48|24.88|21.38|0
1646948700000|2022-03-10 21:45:00|24.9|21.4|24.93|21.43|24.93|21.43|24.68|21.18|0
1646949000000|2022-03-10 21:50:00|24.9|21.4|24.85|21.35|24.93|21.43|24.83|21.33|0
1646949300000|2022-03-10 21:55:00|24.83|21.33|24.59|21.09|24.83|21.33|24.53|21.03|0
1646949600000|2022-03-10 22:00:00|24.61|21.11|24.52|21.02|24.74|21.24|24.52|21.02|0
1646949900000|2022-03-10 22:05:00|24.55|21.05|24.46|20.96|24.6|21.1|24.42|20.92|0
1646950200000|2022-03-10 22:10:00|24.45|20.95|24.41|20.91|24.51|21.01|24.35|20.85|0
1646950500000|2022-03-10 22:15:00|24.42|20.92|24.38|20.88|24.43|20.93|24.29|20.79|0
1646950800000|2022-03-10 22:20:00|24.41|20.91|24.37|20.87|24.46|20.96|24.36|20.86|0
1646951100000|2022-03-10 22:25:00|24.36|20.86|24.44|20.94|24.49|20.99|24.36|20.86|0
1646951400000|2022-03-10 22:30:00|24.46|20.96|24.39|20.89|24.46|20.96|24.39|20.89|0
1646951700000|2022-03-10 22:35:00|24.4|20.9|24.4|20.9|24.44|20.94|24.39|20.89|0
1646952000000|2022-03-10 22:40:00|24.39|20.89|24.37|20.87|24.4|20.9|24.37|20.87|0
1646952300000|2022-03-10 22:45:00|24.38|20.88|24.38|20.88|24.4|20.9|24.38|20.88|0
1646952600000|2022-03-10 22:50:00|24.37|20.87|24.39|20.89|24.39|20.89|24.37|20.87|0
1646952900000|2022-03-10 22:55:00|24.38|20.88|24.35|20.85|24.42|20.92|24.33|20.83|0
1646953200000|2022-03-10 23:00:00|24.73|21.23|25.02|21.52|25.02|21.52|24.3|20.8|0
1646953500000|2022-03-10 23:05:00|24.99|21.49|25.22|21.72|25.3|21.8|24.97|21.47|0
1646953800000|2022-03-10 23:10:00|25.24|21.74|25.29|21.79|25.29|21.79|25.14|21.64|0
1646954100000|2022-03-10 23:15:00|25.34|21.84|25.23|21.73|25.43|21.93|25.21|21.71|0
1646954400000|2022-03-10 23:20:00|25.24|21.74|25.32|21.82|25.34|21.84|25.15|21.65|0
1646954700000|2022-03-10 23:25:00|25.29|21.79|25.12|21.62|25.29|21.79|25.11|21.61|0
1646955000000|2022-03-10 23:30:00|25.11|21.61|25.14|21.64|25.26|21.76|25.1|21.6|0
1646955300000|2022-03-10 23:35:00|25.12|21.62|25.31|21.81|25.31|21.81|25.12|21.62|0
1646955600000|2022-03-10 23:40:00|25.32|21.82|25.11|21.61|25.32|21.82|25.11|21.61|0
1646955900000|2022-03-10 23:45:00|25.12|21.62|25.67|22.17|25.8|22.3|25.12|21.62|0
1646956200000|2022-03-10 23:50:00|25.65|22.15|25.39|21.89|25.67|22.17|25.34|21.84|0
1646956500000|2022-03-10 23:55:00|25.37|21.87|25.26|21.76|25.56|22.06|25.25|21.75|0
1646956800000|2022-03-11 00:00:00|25.31|21.81|24.98|21.48|25.36|21.86|24.93|21.43|0
1646957100000|2022-03-11 00:05:00|25.01|21.51|25.07|21.57|25.16|21.66|24.96|21.46|0
1646957400000|2022-03-11 00:10:00|25.09|21.59|25.13|21.63|25.26|21.76|24.95|21.45|0
1646957700000|2022-03-11 00:15:00|25.16|21.66|25.2|21.7|25.29|21.79|24.9|21.4|0
1646958000000|2022-03-11 00:20:00|25.18|21.68|25.23|21.73|25.23|21.73|25|21.5|0
1646958300000|2022-03-11 00:25:00|25.25|21.75|25.1|21.6|25.28|21.78|25.04|21.54|0
1646958600000|2022-03-11 00:30:00|25.11|21.61|25.18|21.68|25.34|21.84|25.11|21.61|0
1646958900000|2022-03-11 00:35:00|25.2|21.7|25|21.5|25.2|21.7|24.96|21.46|0
1646959200000|2022-03-11 00:40:00|24.97|21.47|24.9|21.4|25.01|21.51|24.9|21.4|0
1646959500000|2022-03-11 00:45:00|24.92|21.42|24.85|21.35|24.92|21.42|24.75|21.25|0
1646959800000|2022-03-11 00:50:00|24.87|21.37|24.21|20.71|24.87|21.37|24.16|20.66|0
1646960100000|2022-03-11 00:55:00|24.23|20.73|24.2|20.7|24.23|20.73|24.08|20.58|0
1646960400000|2022-03-11 01:00:00|24.23|20.73|23.36|19.86|24.23|20.73|23.34|19.84|0
1646960700000|2022-03-11 01:05:00|23.32|19.82|23.55|20.05|23.72|20.22|23.23|19.73|0
1646961000000|2022-03-11 01:10:00|23.58|20.08|23.62|20.12|23.7|20.2|23.46|19.96|0
1646961300000|2022-03-11 01:15:00|23.61|20.11|23.91|20.41|23.98|20.48|23.61|20.11|0
1646961600000|2022-03-11 01:20:00|23.89|20.39|23.15|19.65|23.91|20.41|23.14|19.64|0
1646961900000|2022-03-11 01:25:00|23.1|19.6|23.09|19.59|23.23|19.73|22.84|19.34|0
1646962200000|2022-03-11 01:30:00|23.15|19.65|23.1|19.6|23.15|19.65|22.78|19.28|0
1646962500000|2022-03-11 01:35:00|23.05|19.55|23.24|19.74|23.29|19.79|23.05|19.55|0
1646962800000|2022-03-11 01:40:00|23.26|19.76|23.36|19.86|23.43|19.93|23.09|19.59|0
1646963100000|2022-03-11 01:45:00|23.38|19.88|23.28|19.78|23.52|20.02|23.24|19.74|0
1646963400000|2022-03-11 01:50:00|23.27|19.77|23.15|19.65|23.31|19.81|23.05|19.55|0
1646963700000|2022-03-11 01:55:00|23.14|19.64|22.77|19.27|23.19|19.69|22.76|19.26|0
1646964000000|2022-03-11 02:00:00|22.78|19.28|23.17|19.67|23.17|19.67|22.63|19.13|0
1646964300000|2022-03-11 02:05:00|23.1|19.6|23.34|19.84|23.48|19.98|23|19.5|0
1646964600000|2022-03-11 02:10:00|23.33|19.83|23.34|19.84|23.4|19.9|23.26|19.76|0
1646964900000|2022-03-11 02:15:00|23.33|19.83|23.26|19.76|23.35|19.85|23.22|19.72|0
1646965200000|2022-03-11 02:20:00|23.28|19.78|23|19.5|23.28|19.78|22.98|19.48|0
1646965500000|2022-03-11 02:25:00|22.98|19.48|22.88|19.38|23.02|19.52|22.59|19.09|0
1646965800000|2022-03-11 02:30:00|22.89|19.39|22.97|19.47|23.07|19.57|22.72|19.22|0
1646966100000|2022-03-11 02:35:00|22.99|19.49|23.09|19.59|23.16|19.66|22.95|19.45|0
1646966400000|2022-03-11 02:40:00|23.1|19.6|23.04|19.54|23.27|19.77|23.02|19.52|0
1646966700000|2022-03-11 02:45:00|23.02|19.52|22.76|19.26|23.09|19.59|22.72|19.22|0
1646967000000|2022-03-11 02:50:00|22.77|19.27|23.09|19.59|23.09|19.59|22.62|19.12|0
1646967300000|2022-03-11 02:55:00|23.08|19.58|22.83|19.33|23.09|19.59|22.82|19.32|0
1646967600000|2022-03-11 03:00:00|22.88|19.38|22.81|19.31|22.94|19.44|22.74|19.24|0
1646967900000|2022-03-11 03:05:00|22.82|19.32|22.64|19.14|22.83|19.33|22.64|19.14|0
1646968200000|2022-03-11 03:10:00|22.66|19.16|22.39|18.89|22.69|19.19|22.39|18.89|0
1646968500000|2022-03-11 03:15:00|22.37|18.87|22.3|18.8|22.38|18.88|22.04|18.54|0
1646968800000|2022-03-11 03:20:00|22.32|18.82|22.29|18.79|22.39|18.89|22.21|18.71|0
1646969100000|2022-03-11 03:25:00|22.3|18.8|22.3|18.8|22.43|18.93|22.21|18.71|0
1646969400000|2022-03-11 03:30:00|22.09|18.59|22.38|18.88|22.38|18.88|21.91|18.41|0
1646969700000|2022-03-11 03:35:00|22.4|18.9|22.16|18.66|22.5|19|22.1|18.6|0
1646970000000|2022-03-11 03:40:00|22.2|18.7|22.39|18.89|22.5|19|22.14|18.64|0
1646970300000|2022-03-11 03:45:00|22.41|18.91|22.43|18.93|22.5|19|22.25|18.75|0
1646970600000|2022-03-11 03:50:00|22.39|18.89|22.71|19.21|22.71|19.21|22.34|18.84|0
1646970900000|2022-03-11 03:55:00|22.68|19.18|22.76|19.26|22.8|19.3|22.56|19.06|0
1646971200000|2022-03-11 04:00:00|22.78|19.28|22.73|19.23|22.84|19.34|22.71|19.21|0
1646971500000|2022-03-11 04:05:00|22.74|19.24|22.84|19.34|22.84|19.34|22.69|19.19|0
1646971800000|2022-03-11 04:10:00|22.91|19.41|22.48|18.98|22.91|19.41|22.4|18.9|0
1646972100000|2022-03-11 04:15:00|22.5|19|22.74|19.24|22.84|19.34|22.47|18.97|0
1646972400000|2022-03-11 04:20:00|22.75|19.25|22.93|19.43|22.96|19.46|22.75|19.25|0
1646972700000|2022-03-11 04:25:00|22.89|19.39|22.77|19.27|22.89|19.39|22.72|19.22|0
1646973000000|2022-03-11 04:30:00|22.79|19.29|22.68|19.18|22.84|19.34|22.68|19.18|0
1646973300000|2022-03-11 04:35:00|22.72|19.22|22.7|19.2|22.77|19.27|22.63|19.13|0
1646973600000|2022-03-11 04:40:00|22.68|19.18|22.84|19.34|22.85|19.35|22.63|19.13|0
1646973900000|2022-03-11 04:45:00|22.81|19.31|22.74|19.24|22.85|19.35|22.7|19.2|0
1646974200000|2022-03-11 04:50:00|22.77|19.27|22.6|19.1|22.88|19.38|22.6|19.1|0
1646974500000|2022-03-11 04:55:00|22.62|19.12|22.54|19.04|22.62|19.12|22.49|18.99|0
1646974800000|2022-03-11 05:00:00|22.55|19.05|22.47|18.97|22.58|19.08|22.28|18.78|0
1646975100000|2022-03-11 05:05:00|22.44|18.94|22.33|18.83|22.44|18.94|22.26|18.76|0
1646975400000|2022-03-11 05:10:00|22.3|18.8|22.35|18.85|22.37|18.87|22.15|18.65|0
1646975700000|2022-03-11 05:15:00|22.3|18.8|22.3|18.8|22.37|18.87|22.24|18.74|0
1646976000000|2022-03-11 05:20:00|22.31|18.81|22.29|18.79|22.37|18.87|22.19|18.69|0
1646976300000|2022-03-11 05:25:00|22.33|18.83|22.46|18.96|22.51|19.01|22.32|18.82|0
1646976600000|2022-03-11 05:30:00|22.48|18.98|22.82|19.32|22.84|19.34|22.39|18.89|0
1646976900000|2022-03-11 05:35:00|22.83|19.33|23.39|19.89|23.42|19.92|22.71|19.21|0
1646977200000|2022-03-11 05:40:00|23.32|19.82|23.18|19.68|23.42|19.92|23.18|19.68|0
1646977500000|2022-03-11 05:45:00|23.2|19.7|23.42|19.92|23.46|19.96|23.18|19.68|0
1646977800000|2022-03-11 05:50:00|23.44|19.94|23.76|20.26|23.8|20.3|23.37|19.87|0
1646978100000|2022-03-11 05:55:00|23.83|20.33|23.99|20.49|24.25|20.75|23.83|20.33|0
1646978400000|2022-03-11 06:00:00|23.97|20.47|23.87|21.59|24.5|21.62|23.75|20.25|0
1646978700000|2022-03-11 06:05:00|23.84|21.57|24|21.71|24.2|21.9|23.79|21.52|0
1646979000000|2022-03-11 06:10:00|23.97|21.69|24.05|21.76|24.19|21.89|23.92|21.64|0
1646979300000|2022-03-11 06:15:00|24.07|21.78|24.15|21.85|24.31|21.99|23.94|21.66|0
1646979600000|2022-03-11 06:20:00|24.19|21.89|23.97|21.68|24.23|21.92|23.94|21.66|0
1646979900000|2022-03-11 06:25:00|23.98|21.7|24.17|21.87|24.25|21.94|23.97|21.68|0
1646980200000|2022-03-11 06:30:00|24.19|21.88|23.82|21.55|24.2|21.9|23.81|21.54|0
1646980500000|2022-03-11 06:35:00|23.81|21.54|23.95|21.67|23.99|21.71|23.65|21.4|0
1646980800000|2022-03-11 06:40:00|23.94|21.66|24.24|21.93|24.33|22.01|23.94|21.66|0
1646981100000|2022-03-11 06:45:00|24.25|21.94|24.28|21.96|24.33|22.01|24.08|21.79|0
1646981400000|2022-03-11 06:50:00|24.29|21.98|24.28|21.96|24.3|21.99|24.2|21.89|0
1646981700000|2022-03-11 06:55:00|24.3|21.99|24.16|21.86|24.3|21.99|24.05|21.76|0
1646982000000|2022-03-11 07:00:00|24.17|21.87|25.03|22.65|25.13|22.73|24.17|21.87|0
1646982300000|2022-03-11 07:05:00|25.07|22.68|25.6|23.16|25.97|23.5|25.07|22.68|0
1646982600000|2022-03-11 07:10:00|25.59|23.15|25.42|23|25.89|23.42|25.35|22.94|0
1646982900000|2022-03-11 07:15:00|25.41|22.99|25.84|23.38|25.84|23.38|24.39|22.07|0
1646983200000|2022-03-11 07:20:00|25.82|23.36|25.28|22.87|25.82|23.36|25.25|22.85|0
1646983500000|2022-03-11 07:25:00|25.29|22.88|25.51|23.08|25.56|23.13|25.18|22.79|0
1646983800000|2022-03-11 07:30:00|25.49|23.07|25.02|22.64|25.49|23.07|24.94|22.57|0
1646984100000|2022-03-11 07:35:00|24.98|22.6|24.78|22.42|25.07|22.69|24.54|22.2|0
1646984400000|2022-03-11 07:40:00|24.75|22.4|25.03|22.65|25.18|22.78|24.75|22.4|0
1646984700000|2022-03-11 07:45:00|24.99|22.61|24.75|22.39|25.42|23|24.66|22.31|0
1646985000000|2022-03-11 07:50:00|24.79|22.43|24.74|22.38|24.9|22.53|24.67|22.32|0
1646985300000|2022-03-11 07:55:00|24.72|22.37|24.8|22.44|24.8|22.44|24.26|21.95|0
1646985600000|2022-03-11 08:00:00|24.9|22.52|24.14|21.84|24.96|22.59|24.14|21.84|0
1646985900000|2022-03-11 08:05:00|24.17|21.87|24.18|21.88|24.55|22.21|23.83|21.56|0
1646986200000|2022-03-11 08:10:00|24.19|21.89|24.35|22.03|24.68|22.33|24.19|21.89|0
1646986500000|2022-03-11 08:15:00|24.38|22.06|23.18|20.97|24.5|22.16|23.1|20.9|0
1646986800000|2022-03-11 08:20:00|23.19|20.98|23.61|21.36|23.64|21.38|22.98|20.79|0
1646987100000|2022-03-11 08:25:00|23.57|21.33|23.53|21.29|23.96|21.68|23.29|21.07|0
1646987400000|2022-03-11 08:30:00|23.49|21.26|23.33|21.11|23.92|21.64|23.29|21.07|0
1646987700000|2022-03-11 08:35:00|23.39|21.16|25.52|23.12|25.52|23.12|22.86|20.68|0
1646988000000|2022-03-11 08:40:00|25.5|23.1|25.65|23.25|25.78|23.38|25.24|22.84|0
1646988300000|2022-03-11 08:45:00|25.74|23.34|26.35|23.95|26.36|23.96|25.74|23.34|0
1646988600000|2022-03-11 08:50:00|26.37|23.97|25.57|23.17|26.39|23.99|25.56|23.16|0
1646988900000|2022-03-11 08:55:00|25.61|23.21|25.7|23.3|26.01|23.61|25.57|23.17|0
1646989200000|2022-03-11 09:00:00|25.69|23.29|26.01|23.61|26.14|23.74|25.66|23.26|0
1646989500000|2022-03-11 09:05:00|26.02|23.62|26.38|23.98|26.74|24.34|25.98|23.58|0
1646989800000|2022-03-11 09:10:00|26.4|24|26.95|24.55|26.99|24.59|26.38|23.98|0
1646990100000|2022-03-11 09:15:00|26.91|24.51|26.83|24.43|27.04|24.64|26.67|24.27|0
1646990400000|2022-03-11 09:20:00|26.84|24.44|25.96|23.56|27.27|24.87|25.79|23.39|0
1646990700000|2022-03-11 09:25:00|25.94|23.54|25.71|23.31|26.18|23.78|25.69|23.29|0
1646991000000|2022-03-11 09:30:00|25.73|23.33|25.68|23.28|25.89|23.49|25.4|23|0
1646991300000|2022-03-11 09:35:00|25.73|23.33|25.5|23.1|25.78|23.38|25.39|22.99|0
1646991600000|2022-03-11 09:40:00|25.51|23.11|25.55|23.15|25.55|23.15|25.24|22.84|0
1646991900000|2022-03-11 09:45:00|25.57|23.17|25.54|23.14|25.83|23.43|25.28|22.88|0
1646992200000|2022-03-11 09:50:00|25.57|23.17|25.77|23.37|25.93|23.53|25.41|23.01|0
1646992500000|2022-03-11 09:55:00|25.75|23.35|25.64|23.24|25.77|23.37|25.62|23.22|0
1646992800000|2022-03-11 10:00:00|25.67|23.27|26.73|24.33|26.73|24.33|25.67|23.27|0
1646993100000|2022-03-11 10:05:00|26.76|24.36|26.41|24.01|26.89|24.49|26.33|23.93|0
1646993400000|2022-03-11 10:10:00|26.38|23.98|26.09|23.69|26.39|23.99|26.07|23.67|0
1646993700000|2022-03-11 10:15:00|26.1|23.7|26.14|23.74|26.35|23.95|26.03|23.63|0
1646994000000|2022-03-11 10:20:00|26.12|23.72|26.27|23.87|26.27|23.87|26.03|23.63|0
1646994300000|2022-03-11 10:25:00|26.24|23.84|26.66|24.26|26.78|24.38|26.24|23.84|0
1646994600000|2022-03-11 10:30:00|26.64|24.24|26.44|24.04|26.7|24.3|26.37|23.97|0
1646994900000|2022-03-11 10:35:00|26.43|24.03|26.11|23.71|26.48|24.08|26.04|23.64|0
1646995200000|2022-03-11 10:40:00|26.09|23.69|25.69|23.29|26.11|23.71|25.69|23.29|0
1646995500000|2022-03-11 10:45:00|25.75|23.35|26.08|23.68|26.08|23.68|25.71|23.31|0
1646995800000|2022-03-11 10:50:00|26.09|23.69|25.63|23.23|26.11|23.71|25.58|23.18|0
1646996100000|2022-03-11 10:55:00|25.66|23.26|26.13|23.73|26.37|23.97|25.57|23.17|0
1646996400000|2022-03-11 11:00:00|26.09|23.69|26.14|23.74|26.24|23.84|25.95|23.55|0
1646996700000|2022-03-11 11:05:00|26.16|23.76|26.09|23.69|26.3|23.9|25.84|23.44|0
1646997000000|2022-03-11 11:10:00|26.1|23.7|25.86|23.46|26.21|23.81|25.77|23.37|0
1646997300000|2022-03-11 11:15:00|25.84|23.44|25.74|23.34|26.05|23.65|25.71|23.31|0
1646997600000|2022-03-11 11:20:00|25.76|23.36|29.78|27.38|30.03|27.63|25.46|23.06|0
1646997900000|2022-03-11 11:25:00|29.5|27.1|29.8|27.4|31.89|29.49|27.96|25.56|0
1646998200000|2022-03-11 11:30:00|29.42|27.02|29.67|27.27|30.04|27.64|28.49|26.09|0
1646998500000|2022-03-11 11:35:00|29.84|27.44|28.87|26.47|29.89|27.49|28.54|26.14|0
1646998800000|2022-03-11 11:40:00|28.86|26.46|29.44|27.04|30.19|27.79|28.83|26.43|0
1646999100000|2022-03-11 11:45:00|29.43|27.03|30.04|26.2|30.23|27.62|28.92|25.98|0
1646999400000|2022-03-11 11:50:00|29.99|26.15|29.02|25.18|30.04|26.2|28.6|24.76|0
1646999700000|2022-03-11 11:55:00|29.07|25.23|29.98|26.14|30.06|26.22|29.02|25.18|0
1647000000000|2022-03-11 12:00:00|29.95|26.11|29.75|25.91|29.95|26.11|29.11|25.27|0
1647000300000|2022-03-11 12:05:00|29.81|25.97|29.78|25.94|29.89|26.05|29.29|25.45|0
1647000600000|2022-03-11 12:10:00|29.72|25.88|29.92|26.08|30.25|26.41|29.52|25.68|0
1647000900000|2022-03-11 12:15:00|29.81|25.97|29.69|25.85|30.07|26.23|29.57|25.73|0
1647001200000|2022-03-11 12:20:00|29.61|25.77|30.03|26.19|30.28|26.44|29.61|25.77|0
1647001500000|2022-03-11 12:25:00|30.04|26.2|29.34|25.5|30.04|26.2|29|25.16|0
1647001800000|2022-03-11 12:30:00|28.74|24.9|29.86|26.02|29.86|26.02|28.74|24.9|0
1647002100000|2022-03-11 12:35:00|29.84|26|30.03|26.19|30.03|26.19|29.52|25.68|0
1647002400000|2022-03-11 12:40:00|30.06|26.22|29.74|25.9|30.06|26.22|29.55|25.71|0
1647002700000|2022-03-11 12:45:00|29.68|25.84|29.68|25.84|29.76|25.92|28.96|25.12|0
1647003000000|2022-03-11 12:50:00|29.65|25.81|28.54|24.7|29.65|25.81|28.54|24.7|0
1647003300000|2022-03-11 12:55:00|28.57|24.73|28.35|24.51|28.68|24.84|27.91|24.07|0
1647003600000|2022-03-11 13:00:00|28.33|24.49|28.23|24.39|28.62|24.78|28.01|24.17|0
1647003900000|2022-03-11 13:05:00|28.26|24.42|28.49|24.65|28.59|24.75|28.13|24.29|0
1647004200000|2022-03-11 13:10:00|28.51|24.67|27.84|24|28.62|24.78|27.6|23.76|0
1647004500000|2022-03-11 13:15:00|27.85|24.01|27.43|23.59|28.06|24.22|27.43|23.59|0
1647004800000|2022-03-11 13:20:00|27.45|23.61|27.86|24.02|27.95|24.11|27.35|23.51|0
1647005100000|2022-03-11 13:25:00|27.89|24.05|28.31|24.47|28.35|24.51|27.84|24|0
1647005400000|2022-03-11 13:30:00|28.39|24.55|28|24.16|28.56|24.72|27.86|24.02|0
1647005700000|2022-03-11 13:35:00|27.92|24.08|28.17|24.33|28.33|24.49|27.77|23.93|0
1647006000000|2022-03-11 13:40:00|28.03|24.19|27.48|23.64|28.06|24.22|27.45|23.61|0
1647006300000|2022-03-11 13:45:00|27.53|23.69|27.18|23.34|27.79|23.95|27.15|23.31|0
1647006600000|2022-03-11 13:50:00|27.2|23.36|27.53|23.69|27.67|23.83|27.2|23.36|0
1647006900000|2022-03-11 13:55:00|27.56|23.72|26.36|22.52|27.61|23.77|26.36|22.52|0
1647007200000|2022-03-11 14:00:00|26.42|22.58|27.63|23.79|27.88|24.04|26.36|22.52|0
1647007500000|2022-03-11 14:05:00|27.58|23.74|27.26|23.42|27.63|23.79|27.17|23.33|0
1647007800000|2022-03-11 14:10:00|27.28|23.44|27.09|23.25|27.3|23.46|26.93|23.09|0
1647008100000|2022-03-11 14:15:00|27.11|23.27|27.3|23.46|27.41|23.57|27.09|23.25|0
1647008400000|2022-03-11 14:20:00|27.36|23.52|27.3|23.46|27.55|23.71|26.95|23.11|0
1647008700000|2022-03-11 14:25:00|27.25|23.41|26.72|22.88|27.27|23.43|26.72|22.88|0
1647009000000|2022-03-11 14:30:00|26.82|22.98|26.84|23|27.35|23.51|26.58|22.74|0
1647009300000|2022-03-11 14:35:00|26.9|23.06|26.24|22.4|27.27|23.43|26.22|22.38|0
1647009600000|2022-03-11 14:40:00|26.25|22.41|26.49|24.09|27.37|24.38|25.22|21.38|0
1647009900000|2022-03-11 14:45:00|26.47|24.07|26.81|24.41|27.16|24.76|26.47|24.07|0
1647010200000|2022-03-11 14:50:00|26.62|24.22|25.9|23.5|27.19|24.79|25.85|23.45|0
1647010500000|2022-03-11 14:55:00|25.87|23.47|25.72|23.32|25.99|23.59|25.2|22.8|0
1647010800000|2022-03-11 15:00:00|25.36|22.96|24.07|21.78|25.57|23.17|23.87|21.6|0
1647011100000|2022-03-11 15:05:00|24.11|21.81|23.46|21.23|24.66|22.31|23.39|21.16|0
1647011400000|2022-03-11 15:10:00|23.56|21.32|24.16|21.86|24.61|22.26|23.56|21.32|0
1647011700000|2022-03-11 15:15:00|24.17|21.87|24.03|21.74|24.42|22.09|23.74|21.48|0
1647012000000|2022-03-11 15:20:00|24.05|21.76|23.84|21.57|24.11|21.81|23.4|21.17|0
1647012300000|2022-03-11 15:25:00|23.9|21.62|24.23|21.93|24.84|22.48|23.87|21.6|0
1647012600000|2022-03-11 15:30:00|24.21|21.9|23.53|21.29|24.39|22.07|23.46|21.22|0
1647012900000|2022-03-11 15:35:00|23.55|21.3|24.32|22.01|24.39|22.07|23.53|21.29|0
1647013200000|2022-03-11 15:40:00|24.34|22.02|24.47|22.14|25.13|22.74|24.26|21.95|0
1647013500000|2022-03-11 15:45:00|24.42|22.09|24.51|22.17|24.77|22.41|24.23|21.92|0
1647013800000|2022-03-11 15:50:00|24.59|22.25|24.99|22.61|25.38|22.98|24.56|22.22|0
1647014100000|2022-03-11 15:55:00|25.01|22.63|25.49|23.09|25.56|23.16|24.8|22.44|0
1647014400000|2022-03-11 16:00:00|25.51|23.11|24.8|22.44|25.51|23.11|24.77|22.41|0
1647014700000|2022-03-11 16:05:00|24.84|22.47|24.22|21.91|24.9|22.53|24.02|21.73|0
1647015000000|2022-03-11 16:10:00|24.27|21.96|23.68|21.43|24.4|22.08|23.57|21.32|0
1647015300000|2022-03-11 16:15:00|23.75|21.49|24.11|21.81|24.2|21.9|23.57|21.32|0
1647015600000|2022-03-11 16:20:00|24.14|21.84|24.13|21.84|24.56|22.22|23.9|21.62|0
1647015900000|2022-03-11 16:25:00|24.11|21.81|23.56|21.32|24.13|21.84|23.51|21.27|0
1647016200000|2022-03-11 16:30:00|23.64|21.39|22.61|20.45|23.64|21.39|22.51|20.36|0
1647016500000|2022-03-11 16:35:00|22.53|20.39|22.87|20.69|22.87|20.69|22.44|20.31|0
1647016800000|2022-03-11 16:40:00|22.82|20.64|22.69|20.53|22.9|20.72|21.91|19.82|0
1647017100000|2022-03-11 16:45:00|22.67|20.51|22.77|20.6|23.07|20.87|22.37|20.24|0
1647017400000|2022-03-11 16:50:00|22.69|20.53|22.47|20.33|22.76|20.6|22.15|20.04|0
1647017700000|2022-03-11 16:55:00|22.66|20.51|22.43|20.29|22.71|20.55|22.17|20.06|0
1647018000000|2022-03-11 17:00:00|22.44|20.3|22.39|20.26|22.47|20.33|21.68|19.62|0
1647018300000|2022-03-11 17:05:00|22.44|20.3|21.68|19.62|22.71|20.55|21.64|19.58|0
1647018600000|2022-03-11 17:10:00|21.72|19.65|21.88|19.79|22.29|20.17|21.72|19.65|0
1647018900000|2022-03-11 17:15:00|21.92|19.84|22.71|20.55|22.71|20.55|21.85|19.77|0
1647019200000|2022-03-11 17:20:00|22.74|20.57|22.29|20.17|22.89|20.71|22.19|20.08|0
1647019500000|2022-03-11 17:25:00|22.3|20.18|21.55|19.5|22.31|20.19|21.54|19.49|0
1647019800000|2022-03-11 17:30:00|21.57|19.52|21.75|19.68|21.9|19.81|21.51|19.46|0
1647020100000|2022-03-11 17:35:00|21.68|19.61|21.23|19.2|21.7|19.64|21.16|19.14|0
1647020400000|2022-03-11 17:40:00|21.25|19.23|21.82|19.74|21.82|19.74|21.2|19.18|0
1647020700000|2022-03-11 17:45:00|21.81|19.73|21.66|19.6|22.02|19.92|21.66|19.6|0
1647021000000|2022-03-11 17:50:00|21.68|19.61|21.95|19.86|22.01|19.92|21.68|19.61|0
1647021300000|2022-03-11 17:55:00|21.94|19.85|22.09|19.98|22.38|20.25|21.93|19.84|0
1647021600000|2022-03-11 18:00:00|22.11|20.01|22.45|20.32|22.54|20.39|21.84|19.76|0
1647021900000|2022-03-11 18:05:00|22.43|20.29|22.26|20.14|22.83|20.65|22.18|20.07|0
1647022200000|2022-03-11 18:10:00|22.28|20.16|22.13|20.03|22.43|20.29|22.06|19.96|0
1647022500000|2022-03-11 18:15:00|22.16|20.05|22.75|20.58|22.75|20.58|22.16|20.05|0
1647022800000|2022-03-11 18:20:00|22.78|20.61|23.13|20.92|23.15|20.95|22.7|20.54|0
1647023100000|2022-03-11 18:25:00|23.11|20.91|23.07|20.88|23.28|21.06|22.95|20.76|0
1647023400000|2022-03-11 18:30:00|23.05|20.85|22.92|20.74|23.2|20.99|22.82|20.65|0
1647023700000|2022-03-11 18:35:00|22.9|20.72|22.65|20.49|23.18|20.97|22.65|20.49|0
1647024000000|2022-03-11 18:40:00|22.7|20.54|23.02|20.83|23.02|20.83|22.65|20.49|0
1647024300000|2022-03-11 18:45:00|23|20.81|23.4|21.17|23.4|21.17|23|20.81|0
1647024600000|2022-03-11 18:50:00|23.45|21.22|22.15|20.04|23.56|21.31|22.15|20.04|0
1647024900000|2022-03-11 18:55:00|22.13|20.02|21.79|19.71|22.42|20.29|21.76|19.69|0
1647025200000|2022-03-11 19:00:00|21.57|19.52|22.05|19.95|22.08|19.97|21.47|19.43|0
1647025500000|2022-03-11 19:05:00|22.1|20|21.86|19.78|22.2|20.08|21.86|19.78|0
1647025800000|2022-03-11 19:10:00|21.93|19.84|21.9|19.82|22.1|19.99|21.66|19.6|0
1647026100000|2022-03-11 19:15:00|22|19.91|21.64|19.58|22.29|20.17|21.64|19.58|0
1647026400000|2022-03-11 19:20:00|21.57|19.51|21.93|19.84|22|19.9|21.54|19.49|0
1647026700000|2022-03-11 19:25:00|21.95|19.86|22.76|20.6|22.84|20.66|21.81|19.73|0
1647027000000|2022-03-11 19:30:00|22.71|20.55|22.35|20.22|22.81|20.64|22.3|20.18|0
1647027300000|2022-03-11 19:35:00|22.34|20.21|22.34|20.21|22.49|20.35|22.06|19.96|0
1647027600000|2022-03-11 19:40:00|22.32|20.19|21.63|19.57|22.36|20.23|21.59|19.53|0
1647027900000|2022-03-11 19:45:00|21.61|19.55|21.75|19.68|21.78|19.7|21.34|19.3|0
1647028200000|2022-03-11 19:50:00|21.72|19.65|21.16|19.14|21.72|19.65|20.78|18.8|0
1647028500000|2022-03-11 19:55:00|21.03|19.03|22.02|19.93|22.24|20.12|20.98|18.98|0
1647028800000|2022-03-11 20:00:00|22.05|19.95|21.83|19.75|22.14|20.03|21.71|19.64|0
1647029100000|2022-03-11 20:05:00|21.85|19.77|21.52|19.47|22.07|19.97|21.4|19.36|0
1647029400000|2022-03-11 20:10:00|21.54|19.49|21.4|19.36|21.8|19.73|21.28|19.25|0
1647029700000|2022-03-11 20:15:00|21.35|19.32|21.71|19.64|21.8|19.73|21.33|19.3|0
1647030000000|2022-03-11 20:20:00|21.64|19.57|21.43|19.39|21.85|19.77|21.43|19.39|0
1647030300000|2022-03-11 20:25:00|21.33|19.3|21|19|21.59|19.53|21|19|0
1647030600000|2022-03-11 20:30:00|20.84|18.85|20.89|18.9|22.36|20.23|20.72|18.75|0
1647030900000|2022-03-11 20:35:00|20.93|18.94|21.05|19.05|21.45|19.41|20.91|18.92|0
1647031200000|2022-03-11 20:40:00|21|19|20.86|18.88|21.29|19.27|20.71|18.74|0
1647031500000|2022-03-11 20:45:00|21.01|19.01|20.59|18.63|21.01|19.01|20.52|18.57|0
1647031800000|2022-03-11 20:50:00|20.46|18.51|21.92|19.83|22.74|20.57|20.15|18.23|0
1647032100000|2022-03-11 20:55:00|22.16|20.05|21.64|19.58|22.54|20.4|21.19|19.18|0
1647032400000|2022-03-11 21:00:00|21.55|19.5|21.92|19.83|21.99|19.9|21.5|19.45|0
1647032700000|2022-03-11 21:05:00|21.94|19.85|21.89|19.81|21.99|19.9|21.8|19.72|0
1647033000000|2022-03-11 21:10:00|21.86|19.78|21.89|19.81|21.94|19.85|21.8|19.72|0
1647244800000|2022-03-14 08:00:00|19|17.19|19.02|17.21|19.49|17.63|18.99|17.18|0
1647245100000|2022-03-14 08:05:00|19.13|17.31|21.76|19.69|21.83|19.75|18.98|17.17|0
1647245400000|2022-03-14 08:10:00|21.71|19.64|21.46|19.42|22.1|19.99|21.37|19.33|0
1647245700000|2022-03-14 08:15:00|21.41|19.37|20.95|18.96|21.46|19.42|20.94|18.95|0
1647246000000|2022-03-14 08:20:00|20.99|18.99|21.21|19.19|21.39|19.35|20.89|18.9|0
1647246300000|2022-03-14 08:25:00|21.2|19.18|20.5|18.55|21.23|19.21|20.38|18.44|0
1647246600000|2022-03-14 08:30:00|20.48|18.53|20.38|18.44|20.48|18.53|20.09|18.18|0
1647246900000|2022-03-14 08:35:00|20.39|18.45|21.33|19.29|21.71|19.64|20.34|18.4|0
1647247200000|2022-03-14 08:40:00|21.36|19.33|21.41|19.37|21.56|19.51|21.23|19.21|0
1647247500000|2022-03-14 08:45:00|21.37|19.34|21.92|19.83|21.92|19.83|21.37|19.34|0
1647247800000|2022-03-14 08:50:00|21.95|19.86|21.47|19.42|22.27|20.15|21.24|19.22|0
1647248100000|2022-03-14 08:55:00|21.44|19.4|21.76|19.69|21.95|19.86|21.36|19.32|0
1647248400000|2022-03-14 09:00:00|21.78|19.71|22.41|20.28|22.46|20.32|21.7|19.63|0
1647248700000|2022-03-14 09:05:00|22.45|20.31|22.47|20.33|22.51|20.37|22.22|20.1|0
1647249000000|2022-03-14 09:10:00|22.51|20.37|22.38|20.24|22.91|20.72|22.29|20.17|0
1647249300000|2022-03-14 09:15:00|22.4|20.27|22.35|20.22|22.51|20.37|22.11|20|0
1647249600000|2022-03-14 09:20:00|22.37|20.24|22.01|19.91|22.72|20.56|22.01|19.91|0
1647249900000|2022-03-14 09:25:00|22.02|19.92|21.76|19.68|22.17|20.06|21.51|19.46|0
1647250200000|2022-03-14 09:30:00|21.77|19.7|22.02|19.92|22.17|20.05|21.65|19.59|0
1647250500000|2022-03-14 09:35:00|22.08|19.98|22.56|20.41|22.58|20.43|21.78|19.7|0
1647250800000|2022-03-14 09:40:00|22.64|20.49|22.99|20.8|23.47|21.23|22.46|20.32|0
1647251100000|2022-03-14 09:45:00|23|20.81|23.36|21.14|23.53|21.29|22.78|20.61|0
1647251400000|2022-03-14 09:50:00|23.39|21.16|23.85|21.58|23.91|21.64|23.16|20.96|0
1647251700000|2022-03-14 09:55:00|23.77|21.51|23.76|21.49|24.32|22|23.67|21.41|0
1647252000000|2022-03-14 10:00:00|23.81|21.54|23.06|20.86|23.89|21.61|23.05|20.85|0
1647252300000|2022-03-14 10:05:00|23.12|20.92|22.57|20.42|23.12|20.92|22.54|20.39|0
1647252600000|2022-03-14 10:10:00|22.55|20.4|22.5|20.36|22.59|20.43|22.08|19.98|0
1647252900000|2022-03-14 10:15:00|22.49|20.34|22.51|20.37|22.7|20.53|22.4|20.27|0
1647253200000|2022-03-14 10:20:00|22.52|20.38|22.42|20.29|22.55|20.4|22.19|20.08|0
1647253500000|2022-03-14 10:25:00|22.44|20.3|22.42|20.29|22.6|20.44|22.2|20.09|0
1647253800000|2022-03-14 10:30:00|22.45|20.31|22.84|20.67|23.01|20.81|22.41|20.28|0
1647254100000|2022-03-14 10:35:00|22.83|20.66|22.42|20.29|22.83|20.66|22.35|20.22|0
1647254400000|2022-03-14 10:40:00|22.41|20.27|21.96|19.87|22.41|20.27|21.85|19.77|0
1647254700000|2022-03-14 10:45:00|21.98|19.89|22.03|19.93|22.24|20.12|21.91|19.82|0
1647255000000|2022-03-14 10:50:00|22.04|19.94|21.99|19.9|22.14|20.03|21.51|19.46|0
1647255300000|2022-03-14 10:55:00|21.97|19.88|21.88|19.8|21.97|19.88|21.43|19.39|0
1647255600000|2022-03-14 11:00:00|21.85|19.77|21.13|19.12|21.87|19.79|21.13|19.12|0
1647255900000|2022-03-14 11:05:00|21.14|19.13|20.76|18.79|21.32|19.29|20.72|18.74|0
1647256200000|2022-03-14 11:10:00|20.74|18.77|21.02|19.02|21.15|19.14|20.69|18.72|0
1647256500000|2022-03-14 11:15:00|21.03|19.03|21.18|19.17|21.22|19.2|20.83|18.85|0
1647256800000|2022-03-14 11:20:00|21.17|19.16|21.05|19.05|21.3|19.27|20.97|18.97|0
1647257100000|2022-03-14 11:25:00|21.07|19.06|19.89|18|21.09|19.08|19.65|17.77|0
1647257400000|2022-03-14 11:30:00|19.85|17.96|19.64|17.77|20.11|18.19|19.62|17.75|0
1647257700000|2022-03-14 11:35:00|19.67|17.79|19.69|17.81|20.16|18.24|19.6|17.73|0
1647258000000|2022-03-14 11:40:00|19.72|17.84|19.52|17.66|20.04|18.13|19.51|17.65|0
1647258300000|2022-03-14 11:45:00|19.51|17.65|19.3|17.46|19.62|17.75|18.78|16.98|0
1647258600000|2022-03-14 11:50:00|19.23|17.4|20.18|18.26|20.33|18.4|18.78|16.98|0
1647258900000|2022-03-14 11:55:00|20.17|18.25|20.15|18.23|20.62|18.65|20.04|18.13|0
1647259200000|2022-03-14 12:00:00|20.12|18.2|20.66|18.69|20.73|18.76|19.89|18|0
1647259500000|2022-03-14 12:05:00|20.67|18.7|20.78|18.8|20.94|18.94|20.57|18.61|0
1647259800000|2022-03-14 12:10:00|20.75|18.78|20.67|18.7|20.78|18.8|20.5|18.55|0
1647260100000|2022-03-14 12:15:00|20.65|18.68|20.34|18.4|20.98|18.98|20.29|18.36|0
1647260400000|2022-03-14 12:20:00|20.33|18.39|20.09|18.18|20.41|18.46|20.02|18.12|0
1647260700000|2022-03-14 12:25:00|20.11|18.2|20.26|18.33|20.41|18.46|20.11|18.2|0
1647261000000|2022-03-14 12:30:00|20.31|18.38|20.61|18.65|20.64|18.68|20.2|18.28|0
1647261300000|2022-03-14 12:35:00|20.63|18.67|20.52|18.56|20.63|18.67|20.19|18.27|0
1647261600000|2022-03-14 12:40:00|20.54|18.58|20.82|18.83|20.89|18.9|20.52|18.56|0
1647261900000|2022-03-14 12:45:00|20.8|18.82|20.45|18.5|20.95|18.96|20.45|18.5|0
1647262200000|2022-03-14 12:50:00|20.46|18.51|20.49|18.54|20.98|18.98|20.14|18.22|0
1647262500000|2022-03-14 12:55:00|20.52|18.56|21.44|19.4|21.55|19.5|20.28|18.35|0
1647262800000|2022-03-14 13:00:00|21.43|19.39|21.22|19.2|21.43|19.39|21.22|19.2|0
1647263100000|2022-03-14 13:05:00|20.91|18.91|20.93|18.93|20.96|18.97|20.74|18.77|0
1647263400000|2022-03-14 13:10:00|20.95|18.96|20.7|18.73|21.19|19.17|20.5|18.55|0
1647263700000|2022-03-14 13:15:00|20.68|18.71|20.66|18.69|20.94|18.94|20.5|18.54|0
1647264000000|2022-03-14 13:20:00|20.68|18.71|20.24|18.32|20.77|18.79|20.24|18.32|0
1647264300000|2022-03-14 13:25:00|20.26|18.33|19.88|17.99|20.27|18.34|19.88|17.99|0
1647264600000|2022-03-14 13:30:00|19.82|17.93|19.39|17.54|20.82|18.83|19.39|17.54|0
1647264900000|2022-03-14 13:35:00|19.37|17.53|18.93|17.13|19.7|17.83|18.55|16.75|0
1647265200000|2022-03-14 13:40:00|18.86|17.06|20.26|18.33|20.38|18.44|18.35|16.55|0
1647265500000|2022-03-14 13:45:00|20.32|18.39|20.06|18.15|20.61|18.64|19.81|17.93|0
1647265800000|2022-03-14 13:50:00|20.04|18.13|20.08|18.17|20.51|18.56|19.99|18.09|0
1647266100000|2022-03-14 13:55:00|20.13|18.21|20.19|18.27|20.61|18.64|19.64|17.77|0
1647266400000|2022-03-14 14:00:00|20.04|18.44|19.86|18.26|20.66|19.06|19.48|17.88|0
1647266700000|2022-03-14 14:05:00|19.8|18.2|20.93|19.33|20.95|19.35|19.69|18.09|0
1647267000000|2022-03-14 14:10:00|20.95|19.35|21.6|20|21.75|20.15|20.82|19.22|0
1647267300000|2022-03-14 14:15:00|21.52|19.92|19.89|18.29|21.79|20.19|19.89|18.29|0
1647267600000|2022-03-14 14:20:00|19.93|18.33|20.3|18.7|20.33|18.73|19.82|18.22|0
1647267900000|2022-03-14 14:25:00|20.37|18.77|20.01|18.41|20.63|19.03|19.99|18.39|0
1647268200000|2022-03-14 14:30:00|20.04|18.44|19.75|18.15|20.06|18.46|19.43|17.83|0
1647268500000|2022-03-14 14:35:00|19.82|18.22|20.11|18.51|20.45|18.85|19.8|18.2|0
1647268800000|2022-03-14 14:40:00|20.25|18.65|20.08|18.48|20.54|18.94|19.99|18.39|0
1647269100000|2022-03-14 14:45:00|20.01|18.41|20.27|18.67|20.55|18.95|19.97|18.37|0
1647269400000|2022-03-14 14:50:00|20.32|18.72|21.04|19.44|21.26|19.66|20.09|18.49|0
1647269700000|2022-03-14 14:55:00|21.11|19.51|21.4|19.8|21.4|19.8|20.81|19.21|0
1647270000000|2022-03-14 15:00:00|21.53|19.93|21.12|19.52|21.53|19.93|20.92|19.32|0
1647270300000|2022-03-14 15:05:00|21.19|19.59|20.74|19.14|21.35|19.75|20.69|19.09|0
1647270600000|2022-03-14 15:10:00|20.78|19.18|20.35|18.75|20.87|19.27|20.25|18.65|0
1647270900000|2022-03-14 15:15:00|20.32|18.72|20.39|18.79|20.6|19|20.3|18.7|0
1647271200000|2022-03-14 15:20:00|20.37|18.77|19.82|18.22|20.37|18.77|19.73|18.13|0
1647271500000|2022-03-14 15:25:00|19.8|18.2|19.58|17.98|19.91|18.31|19.46|17.86|0
1647271800000|2022-03-14 15:30:00|19.63|18.03|19.56|17.96|19.71|18.11|19.37|17.77|0
1647272100000|2022-03-14 15:35:00|19.63|18.03|19.08|17.48|19.63|18.03|18.95|17.35|0
1647272400000|2022-03-14 15:40:00|19.05|17.45|18.33|16.73|19.1|17.5|18.11|16.51|0
1647272700000|2022-03-14 15:45:00|18.31|16.71|17.81|16.21|18.36|16.76|17.8|16.2|0
1647273000000|2022-03-14 15:50:00|17.82|16.22|19.28|17.68|19.98|18.38|17.67|16.07|0
1647273300000|2022-03-14 15:55:00|19.26|17.66|19.7|18.1|19.74|18.14|18.95|17.35|0
1647273600000|2022-03-14 16:00:00|19.64|18.04|18.95|17.35|19.64|18.04|18.93|17.33|0
1647273900000|2022-03-14 16:05:00|18.94|17.34|18.74|17.14|19.28|17.68|18.62|17.02|0
1647274200000|2022-03-14 16:10:00|18.66|17.06|18.5|16.9|18.91|17.31|18.34|16.74|0
1647274500000|2022-03-14 16:15:00|18.46|16.86|19.03|17.43|19.09|17.49|18.46|16.86|0
1647274800000|2022-03-14 16:20:00|19.05|17.45|19.05|17.45|19.15|17.55|18.64|17.04|0
1647275100000|2022-03-14 16:25:00|19.02|17.42|19.11|17.51|19.15|17.55|18.8|17.2|0
1647275400000|2022-03-14 16:30:00|19.03|17.43|18.96|17.36|19.36|17.76|18.86|17.26|0
1647275700000|2022-03-14 16:35:00|18.98|17.38|19.02|17.42|19.27|17.67|18.6|17|0
1647276000000|2022-03-14 16:40:00|18.96|17.36|18.86|17.26|19.36|17.76|18.76|17.16|0
1647276300000|2022-03-14 16:45:00|18.82|17.22|18.37|16.77|18.82|17.22|18.2|16.6|0
1647276600000|2022-03-14 16:50:00|18.43|16.83|17.63|16.03|18.52|16.92|17.63|16.03|0
1647276900000|2022-03-14 16:55:00|17.61|16.01|17.53|15.93|18.01|16.41|17.53|15.93|0
1647277200000|2022-03-14 17:00:00|17.59|15.99|17.24|15.64|17.68|16.08|17.22|15.62|0
1647277500000|2022-03-14 17:05:00|17.26|15.66|17.2|15.6|17.66|16.06|17.19|15.59|0
1647277800000|2022-03-14 17:10:00|17.26|15.66|19.41|17.81|19.45|17.85|17.02|15.42|0
1647278100000|2022-03-14 17:15:00|19.43|17.83|19.65|18.05|19.69|18.09|19.28|17.68|0
1647278400000|2022-03-14 17:20:00|19.57|17.97|19.61|18.01|19.7|18.1|19.2|17.6|0
1647278700000|2022-03-14 17:25:00|19.66|18.06|19.16|17.56|19.67|18.07|19.08|17.48|0
1647279000000|2022-03-14 17:30:00|19.32|17.72|18.87|17.27|19.32|17.72|18.46|16.86|0
1647279300000|2022-03-14 17:35:00|18.85|17.25|18.36|16.76|18.85|17.25|18.24|16.64|0
1647279600000|2022-03-14 17:40:00|18.43|16.83|18.47|16.87|18.67|17.07|18.18|16.58|0
1647279900000|2022-03-14 17:45:00|18.48|16.88|18.22|16.62|18.81|17.21|18.14|16.54|0
1647280200000|2022-03-14 17:50:00|18.32|16.72|18.87|17.27|19.07|17.47|18.32|16.72|0
1647280500000|2022-03-14 17:55:00|18.81|17.21|18.57|16.97|19.22|17.62|18.53|16.93|0
1647280800000|2022-03-14 18:00:00|18.53|16.93|18.49|16.89|18.61|17.01|18.37|16.77|0
1647281100000|2022-03-14 18:05:00|18.47|16.87|18.77|17.17|18.97|17.37|18.47|16.87|0
1647281400000|2022-03-14 18:10:00|18.79|17.19|18.74|17.14|18.91|17.31|18.51|16.91|0
1647281700000|2022-03-14 18:15:00|18.73|17.13|18.32|16.72|18.75|17.15|18.25|16.65|0
1647282000000|2022-03-14 18:20:00|18.39|16.79|18.07|16.47|18.47|16.87|17.92|16.32|0
1647282300000|2022-03-14 18:25:00|18.1|16.5|17.92|16.32|18.25|16.65|17.88|16.28|0
1647282600000|2022-03-14 18:30:00|17.94|16.34|18.43|16.83|18.43|16.83|17.87|16.27|0
1647282900000|2022-03-14 18:35:00|18.41|16.81|18.6|17|18.86|17.26|18.41|16.81|0
1647283200000|2022-03-14 18:40:00|18.66|17.06|18.39|16.79|18.69|17.09|18.23|16.63|0
1647283500000|2022-03-14 18:45:00|18.42|16.82|18.17|16.57|18.43|16.83|18.11|16.51|0
1647283800000|2022-03-14 18:50:00|18.19|16.59|18.77|17.17|18.77|17.17|18.03|16.43|0
1647284100000|2022-03-14 18:55:00|18.78|17.18|18.88|17.28|19.01|17.41|18.57|16.97|0
1647284400000|2022-03-14 19:00:00|18.84|17.24|19.29|17.69|19.54|17.94|18.68|17.08|0
1647284700000|2022-03-14 19:05:00|19.19|17.59|18.67|17.07|19.21|17.61|18.52|16.92|0
1647285000000|2022-03-14 19:10:00|18.68|17.08|19.74|18.14|19.8|18.2|18.62|17.02|0
1647285300000|2022-03-14 19:15:00|19.72|18.12|19.55|17.95|20.22|18.62|19.43|17.83|0
1647285600000|2022-03-14 19:20:00|19.54|17.94|19.93|18.33|19.99|18.39|19.37|17.77|0
1647285900000|2022-03-14 19:25:00|19.86|18.26|19.41|17.81|19.88|18.28|19.35|17.75|0
1647286200000|2022-03-14 19:30:00|19.43|17.83|18.7|17.1|19.43|17.83|18.46|16.86|0
1647286500000|2022-03-14 19:35:00|18.72|17.12|18.98|17.38|19.04|17.44|18.47|16.87|0
1647286800000|2022-03-14 19:40:00|18.96|17.36|19.31|17.71|19.31|17.71|18.78|17.18|0
1647287100000|2022-03-14 19:45:00|19.51|17.91|19.26|17.66|19.8|18.2|19.02|17.42|0
1647287400000|2022-03-14 19:50:00|18.98|17.38|18.81|17.21|19.23|17.63|18.64|17.04|0
1647287700000|2022-03-14 19:55:00|18.85|17.25|19.07|17.47|19.46|17.86|18.85|17.25|0
1647288000000|2022-03-14 20:00:00|19.23|17.63|19.58|17.98|19.83|18.23|19.13|17.53|0
1647288300000|2022-03-14 20:05:00|19.56|17.96|20.02|18.42|20.02|18.42|19.56|17.96|0
1647288600000|2022-03-14 20:10:00|20|18.4|19.85|18.25|20.08|18.48|19.85|18.25|0
1647288900000|2022-03-14 20:15:00|20|18.1|20.01|18.11|20.08|18.17|19.92|18.02|0
1647289200000|2022-03-14 20:20:00|20|18.1|19.9|18.01|20.05|18.14|19.89|18|0
1647289500000|2022-03-14 20:25:00|19.92|18.02|19.81|17.92|19.95|18.05|19.79|17.91|0
1647289800000|2022-03-14 20:30:00|19.78|17.9|19.85|17.96|19.94|18.04|19.76|17.88|0
1647290100000|2022-03-14 20:35:00|19.83|17.94|19.85|17.96|19.87|17.98|19.78|17.9|0
1647290400000|2022-03-14 20:40:00|19.84|17.95|19.8|17.92|19.96|18.06|19.74|17.86|0
1647290700000|2022-03-14 20:45:00|19.77|17.89|19.71|17.84|19.89|18|19.71|17.84|0
1647291000000|2022-03-14 20:50:00|19.74|17.86|19.76|17.88|19.78|17.9|19.69|17.82|0
1647291300000|2022-03-14 20:55:00|19.75|17.87|19.9|18|19.96|18.06|19.72|17.85|0
1647291600000|2022-03-14 21:00:00|19.89|17.99|19.9|18|19.9|18.01|19.84|17.95|0
1647291900000|2022-03-14 21:05:00|19.89|17.99|19.9|18.01|19.9|18.01|19.87|17.98|0
1647292200000|2022-03-14 21:10:00|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1647292500000|2022-03-14 21:15:00|19.86|17.97|19.85|17.96|19.86|17.97|19.85|17.96|0
1647292800000|2022-03-14 21:20:00|19.81|17.92|19.75|17.87|19.81|17.93|19.66|17.79|0
1647293100000|2022-03-14 21:25:00|19.74|17.86|19.7|17.82|19.74|17.86|19.68|17.81|0
1647293400000|2022-03-14 21:30:00|19.72|17.84|19.72|17.85|19.75|17.87|19.72|17.84|0
1647293700000|2022-03-14 21:35:00|19.7|17.83|19.72|17.84|19.73|17.85|19.7|17.83|0
1647294000000|2022-03-14 21:40:00|19.71|17.83|19.76|17.88|19.8|17.91|19.71|17.83|0
1647294300000|2022-03-14 21:45:00|19.77|17.89|19.78|17.9|19.78|17.9|19.77|17.89|0
1647294600000|2022-03-14 21:50:00|19.77|17.89|20.02|18.12|20.04|18.14|19.77|17.89|0
1647294900000|2022-03-14 21:55:00|20.03|18.11|20.1|18.19|20.12|18.2|20.03|18.11|0
1647295200000|2022-03-14 22:00:00|19.87|17.97|19.99|18.08|20.09|18.17|19.87|17.97|0
1647295500000|2022-03-14 22:05:00|20.01|18.1|19.82|17.93|20.01|18.1|19.79|17.9|0
1647295800000|2022-03-14 22:10:00|19.85|17.96|19.92|18.02|20.03|18.12|19.85|17.96|0
1647296100000|2022-03-14 22:15:00|19.93|18.03|19.85|17.96|19.95|18.05|19.83|17.94|0
1647296400000|2022-03-14 22:20:00|19.86|17.97|19.87|17.98|19.9|18|19.83|17.94|0
1647296700000|2022-03-14 22:25:00|19.86|17.97|19.66|17.78|19.9|18|19.59|17.73|0
1647297000000|2022-03-14 22:30:00|19.67|17.79|20.1|18.19|20.25|18.32|19.57|17.71|0
1647297300000|2022-03-14 22:35:00|20.09|18.18|20.51|18.56|20.58|18.62|20.09|18.18|0
1647297600000|2022-03-14 22:40:00|20.53|18.57|20.37|18.43|20.56|18.6|20.32|18.39|0
1647297900000|2022-03-14 22:45:00|20.38|18.44|20.45|18.5|20.63|18.66|20.36|18.42|0
1647298200000|2022-03-14 22:50:00|20.43|18.49|20.36|18.42|20.48|18.53|20.33|18.4|0
1647298500000|2022-03-14 22:55:00|20.34|18.41|20.33|18.4|20.44|18.5|20.31|18.38|0
1647298800000|2022-03-14 23:00:00|20.35|18.42|20.09|18.17|20.42|18.48|20.04|18.13|0
1647299100000|2022-03-14 23:05:00|20.07|18.15|20.15|18.23|20.24|18.31|20.04|18.13|0
1647299400000|2022-03-14 23:10:00|20.13|18.21|20.15|18.23|20.15|18.23|19.91|18.01|0
1647299700000|2022-03-14 23:15:00|20.16|18.24|20.28|18.35|20.31|18.37|20.11|18.19|0
1647300000000|2022-03-14 23:20:00|20.33|18.39|20.17|18.25|20.34|18.4|20.17|18.25|0
1647300300000|2022-03-14 23:25:00|20.15|18.23|20.24|18.31|20.33|18.39|20.15|18.23|0
1647300600000|2022-03-14 23:30:00|20.26|18.33|20.18|18.26|20.37|18.43|20.15|18.23|0
1647300900000|2022-03-14 23:35:00|20.19|18.27|20.38|18.44|20.42|18.47|20.19|18.27|0
1647301200000|2022-03-14 23:40:00|20.37|18.43|20.29|18.36|20.43|18.48|20.21|18.29|0
1647301500000|2022-03-14 23:45:00|20.3|18.37|20.11|18.2|20.34|18.4|20.04|18.13|0
1647301800000|2022-03-14 23:50:00|20.08|18.17|20.06|18.15|20.12|18.21|19.99|18.09|0
1647302100000|2022-03-14 23:55:00|20.08|18.17|20.03|18.13|20.13|18.22|19.99|18.09|0
1647302400000|2022-03-15 00:00:00|20.01|18.11|19.89|18|20.17|18.25|19.84|17.95|0
1647302700000|2022-03-15 00:05:00|19.97|18.07|20.07|18.15|20.17|18.25|19.95|18.05|0
1647303000000|2022-03-15 00:10:00|20.1|18.19|19.64|17.77|20.13|18.21|19.55|17.69|0
1647303300000|2022-03-15 00:15:00|19.62|17.75|19.53|17.67|19.62|17.75|19.39|17.54|0
1647303600000|2022-03-15 00:20:00|19.51|17.65|19.68|17.81|19.69|17.82|19.51|17.65|0
1647303900000|2022-03-15 00:25:00|19.72|17.85|19.66|17.79|19.72|17.85|19.54|17.68|0
1647304200000|2022-03-15 00:30:00|19.68|17.81|19.99|18.08|19.99|18.08|19.67|17.8|0
1647304500000|2022-03-15 00:35:00|20|18.09|19.94|18.04|20.27|18.34|19.92|18.02|0
1647304800000|2022-03-15 00:40:00|19.9|18|19.87|17.98|19.92|18.02|19.79|17.9|0
1647305100000|2022-03-15 00:45:00|19.85|17.96|19.7|17.82|20.16|18.24|19.7|17.82|0
1647305400000|2022-03-15 00:50:00|19.72|17.84|19.72|17.84|19.74|17.86|19.66|17.78|0
1647305700000|2022-03-15 00:55:00|19.71|17.83|19.72|17.84|19.92|18.02|19.57|17.7|0
1647306000000|2022-03-15 01:00:00|19.74|17.86|19.81|17.92|19.91|18.02|19.68|17.8|0
1647306300000|2022-03-15 01:05:00|19.78|17.9|19.52|17.66|19.79|17.91|19.52|17.66|0
1647306600000|2022-03-15 01:10:00|19.57|17.7|19.59|17.72|19.66|17.79|19.51|17.65|0
1647306900000|2022-03-15 01:15:00|19.57|17.7|19.37|17.53|19.62|17.75|19.37|17.53|0
1647307200000|2022-03-15 01:20:00|19.39|17.55|19.88|17.99|19.88|17.99|19.35|17.51|0
1647307500000|2022-03-15 01:25:00|19.85|17.96|19.61|17.74|20.15|18.23|19.54|17.68|0
1647307800000|2022-03-15 01:30:00|19.63|17.76|19.13|17.31|19.74|17.86|19.11|17.29|0
1647308100000|2022-03-15 01:35:00|19.16|17.33|19.23|17.4|19.35|17.5|18.88|17.08|0
1647308400000|2022-03-15 01:40:00|19.22|17.39|19.41|17.56|19.53|17.67|19.21|17.38|0
1647308700000|2022-03-15 01:45:00|19.43|17.58|19.49|17.64|19.6|17.74|19.3|17.46|0
1647309000000|2022-03-15 01:50:00|19.45|17.6|19.07|17.25|19.71|17.83|18.98|17.17|0
1647309300000|2022-03-15 01:55:00|19.05|17.23|19.24|17.4|19.37|17.53|18.86|17.06|0
1647309600000|2022-03-15 02:00:00|19.25|17.41|19.51|17.66|19.62|17.75|19.24|17.4|0
1647309900000|2022-03-15 02:05:00|19.45|17.6|19.69|17.81|19.73|17.85|19.45|17.6|0
1647310200000|2022-03-15 02:10:00|19.68|17.8|19.8|17.92|19.93|18.03|19.6|17.73|0
1647310500000|2022-03-15 02:15:00|19.84|17.95|19.87|17.98|20.17|18.25|19.64|17.77|0
1647310800000|2022-03-15 02:20:00|19.89|18|19.86|17.97|19.91|18.02|19.64|17.77|0
1647311100000|2022-03-15 02:25:00|19.87|17.98|20.08|18.17|20.08|18.17|19.74|17.86|0
1647311400000|2022-03-15 02:30:00|20.09|18.21|20.32|18.38|20.39|18.45|19.89|18|0
1647311700000|2022-03-15 02:35:00|20.28|18.34|20.62|18.66|20.84|18.85|20.28|18.34|0
1647312000000|2022-03-15 02:40:00|20.6|18.64|20.41|18.46|20.67|18.7|20.39|18.44|0
1647312300000|2022-03-15 02:45:00|20.39|18.44|20.41|18.46|20.68|18.71|20.35|18.41|0
1647312600000|2022-03-15 02:50:00|20.43|18.48|20.32|18.38|20.46|18.51|20.23|18.3|0
1647312900000|2022-03-15 02:55:00|20.33|18.39|20.3|18.37|20.38|18.44|20.15|18.23|0
1647313200000|2022-03-15 03:00:00|20.29|18.36|20.43|18.48|20.58|18.62|20.23|18.3|0
1647313500000|2022-03-15 03:05:00|20.42|18.47|20.24|18.31|20.62|18.65|20.12|18.2|0
1647313800000|2022-03-15 03:10:00|20.25|18.32|20.22|18.3|20.29|18.36|20.11|18.2|0
1647314100000|2022-03-15 03:15:00|20.25|18.32|20.18|18.26|20.29|18.36|20.14|18.22|0
1647314400000|2022-03-15 03:20:00|20.17|18.25|20.38|18.44|20.4|18.46|20.14|18.22|0
1647314700000|2022-03-15 03:25:00|20.36|18.42|20.16|18.24|20.38|18.44|20.09|18.18|0
1647315000000|2022-03-15 03:30:00|20.19|18.27|20.29|18.36|20.29|18.36|20.12|18.21|0
1647315300000|2022-03-15 03:35:00|20.25|18.33|20.19|18.26|20.33|18.4|20.19|18.26|0
1647315600000|2022-03-15 03:40:00|20.18|18.25|20.03|18.12|20.24|18.32|19.91|18.02|0
1647315900000|2022-03-15 03:45:00|20.02|18.11|19.87|17.97|20.05|18.14|19.85|17.96|0
1647316200000|2022-03-15 03:50:00|19.89|17.99|20.07|18.16|20.09|18.17|19.86|17.96|0
1647316500000|2022-03-15 03:55:00|20.06|18.15|20.08|18.17|20.17|18.25|20.01|18.1|0
1647316800000|2022-03-15 04:00:00|20.11|18.19|20.04|18.13|20.11|18.19|19.94|18.04|0
1647317100000|2022-03-15 04:05:00|20.03|18.12|19.95|18.05|20.04|18.13|19.95|18.05|0
1647317400000|2022-03-15 04:10:00|19.97|18.07|20.01|18.1|20.04|18.13|19.95|18.05|0
1647317700000|2022-03-15 04:15:00|20.02|18.11|20.04|18.13|20.04|18.13|19.98|18.08|0
1647318000000|2022-03-15 04:20:00|20.02|18.11|20.04|18.13|20.04|18.13|19.96|18.06|0
1647318300000|2022-03-15 04:25:00|20.01|18.11|19.38|17.54|20.17|18.25|19.38|17.54|0
1647318600000|2022-03-15 04:30:00|19.36|17.52|19.6|17.73|19.68|17.8|19.36|17.52|0
1647318900000|2022-03-15 04:35:00|19.61|17.74|19.58|17.71|19.63|17.76|19.46|17.61|0
1647319200000|2022-03-15 04:40:00|19.57|17.7|19.64|17.77|19.66|17.79|19.51|17.65|0
1647319500000|2022-03-15 04:45:00|19.66|17.79|19.6|17.73|19.69|17.81|19.56|17.69|0
1647319800000|2022-03-15 04:50:00|19.59|17.72|19.66|17.79|19.68|17.81|19.58|17.71|0
1647320100000|2022-03-15 04:55:00|19.67|17.8|19.64|17.77|19.68|17.81|19.64|17.77|0
1647320400000|2022-03-15 05:00:00|19.68|17.81|19.29|17.46|19.68|17.81|19.27|17.44|0
1647320700000|2022-03-15 05:05:00|19.3|17.47|19.34|17.49|19.5|17.64|19.27|17.44|0
1647321000000|2022-03-15 05:10:00|19.32|17.48|19.31|17.47|19.39|17.54|19.14|17.32|0
1647321300000|2022-03-15 05:15:00|19.29|17.45|19.25|17.42|19.49|17.63|19.22|17.39|0
1647321600000|2022-03-15 05:20:00|19.14|17.32|19.18|17.36|19.21|17.38|18.95|17.15|0
1647321900000|2022-03-15 05:25:00|19.17|17.35|19.16|17.34|19.18|17.36|19.06|17.24|0
1647322200000|2022-03-15 05:30:00|19.17|17.35|19.35|17.51|19.36|17.52|19.08|17.26|0
1647322500000|2022-03-15 05:35:00|19.33|17.49|19.14|17.32|19.43|17.58|19.12|17.3|0
1647322800000|2022-03-15 05:40:00|19.16|17.34|19.16|17.33|19.36|17.52|19.07|17.26|0
1647323100000|2022-03-15 05:45:00|19.12|17.3|19.22|17.39|19.22|17.39|18.99|17.18|0
1647323400000|2022-03-15 05:50:00|19.2|17.37|18.84|17.05|19.22|17.39|18.82|17.03|0
1647323700000|2022-03-15 05:55:00|18.83|17.04|18.99|17.18|19.03|17.22|18.8|17.01|0
1647324000000|2022-03-15 06:00:00|18.94|17.14|18.64|16.86|18.99|17.18|18.59|16.82|0
1647324300000|2022-03-15 06:05:00|18.69|16.91|18.92|17.12|18.94|17.14|18.59|16.82|0
1647324600000|2022-03-15 06:10:00|18.88|17.08|19.07|17.25|19.22|17.39|18.86|17.06|0
1647324900000|2022-03-15 06:15:00|19.06|17.24|18.79|17|19.11|17.29|18.75|16.97|0
1647325200000|2022-03-15 06:20:00|18.77|16.99|19.05|17.23|19.11|17.29|18.77|16.98|0
1647325500000|2022-03-15 06:25:00|19.03|17.21|18.92|17.12|19.09|17.27|18.88|17.08|0
1647325800000|2022-03-15 06:30:00|18.91|17.11|18.88|17.08|18.99|17.18|18.73|16.95|0
1647326100000|2022-03-15 06:35:00|18.9|17.1|19.34|17.5|19.42|17.57|18.85|17.06|0
1647326400000|2022-03-15 06:40:00|19.35|17.51|19.36|17.52|19.47|17.62|19.19|17.36|0
1647326700000|2022-03-15 06:45:00|19.35|17.51|18.98|17.17|19.36|17.52|18.96|17.15|0
1647327000000|2022-03-15 06:50:00|18.99|17.18|18.97|17.16|19.06|17.25|18.79|17|0
1647327300000|2022-03-15 06:55:00|19|17.19|18.98|17.17|19.07|17.26|18.92|17.11|0
1647327600000|2022-03-15 07:00:00|19.02|17.21|18.19|16.46|19.03|17.22|18.15|16.42|0
1647327900000|2022-03-15 07:05:00|18.16|16.56|18.44|16.84|18.59|16.99|18.12|16.52|0
1647328200000|2022-03-15 07:10:00|18.41|16.81|17.03|15.43|18.46|16.86|16.93|15.33|0
1647328500000|2022-03-15 07:15:00|17.1|15.5|17.51|15.91|17.57|15.97|17.01|15.41|0
1647328800000|2022-03-15 07:20:00|17.55|15.95|17.66|16.06|17.83|16.23|17.38|15.78|0
1647329100000|2022-03-15 07:25:00|17.75|16.15|17.23|15.63|17.75|16.15|17.23|15.63|0
1647329400000|2022-03-15 07:30:00|17.24|15.64|17.24|15.64|17.57|15.97|17.08|15.48|0
1647329700000|2022-03-15 07:35:00|17.23|15.63|17.36|15.76|17.43|15.83|17.13|15.53|0
1647330000000|2022-03-15 07:40:00|17.32|15.72|17.64|15.72|17.8|15.96|17.23|15.63|0
1647330300000|2022-03-15 07:45:00|17.67|15.75|17.56|15.64|17.8|15.88|17.38|15.46|0
1647330600000|2022-03-15 07:50:00|17.59|15.67|19.94|18.02|20.04|18.12|17.56|15.64|0
1647330900000|2022-03-15 07:55:00|19.99|18.07|19.88|17.96|20.11|18.19|19.66|17.74|0
1647331200000|2022-03-15 08:00:00|19.91|17.99|19.85|17.93|19.98|18.06|19.47|17.55|0
1647331500000|2022-03-15 08:05:00|19.84|17.92|20.13|18.05|21.56|19.48|19.83|17.91|0
1647331800000|2022-03-15 08:10:00|20.15|18.07|19.8|17.72|20.15|18.07|19.66|17.58|0
1647332100000|2022-03-15 08:15:00|19.7|17.62|19.37|17.29|19.76|17.68|19.32|17.24|0
1647332400000|2022-03-15 08:20:00|19.42|17.34|19.17|17.09|19.58|17.5|18.97|16.89|0
1647332700000|2022-03-15 08:25:00|19.13|17.05|19.22|17.14|19.5|17.42|19.07|16.99|0
1647333000000|2022-03-15 08:30:00|19.23|17.15|19.22|17.14|19.23|17.15|18.84|16.76|0
1647333300000|2022-03-15 08:35:00|19.21|17.13|18.96|16.88|19.45|17.37|18.92|16.84|0
1647333600000|2022-03-15 08:40:00|18.95|16.87|19.17|17.09|19.4|17.32|18.94|16.86|0
1647333900000|2022-03-15 08:45:00|19.16|17.08|18.86|16.78|19.16|17.08|18.7|16.62|0
1647334200000|2022-03-15 08:50:00|18.87|16.79|18.78|16.7|18.87|16.79|18.52|16.44|0
1647334500000|2022-03-15 08:55:00|18.8|16.72|18.44|16.36|18.81|16.73|18.28|16.2|0
1647334800000|2022-03-15 09:00:00|18.41|16.33|18.43|16.35|18.61|16.53|18.32|16.24|0
1647335100000|2022-03-15 09:05:00|18.41|16.33|18.12|16.04|18.41|16.33|17.95|15.87|0
1647335400000|2022-03-15 09:10:00|18.13|16.05|18.44|16.36|18.46|16.38|17.97|15.89|0
1647335700000|2022-03-15 09:15:00|18.43|16.35|18.29|16.21|18.5|16.42|18.19|16.11|0
1647336000000|2022-03-15 09:20:00|18.36|16.28|18.93|16.85|18.93|16.85|18.25|16.17|0
1647336300000|2022-03-15 09:25:00|18.95|16.87|19.05|16.97|19.25|17.17|18.93|16.85|0
1647336600000|2022-03-15 09:30:00|19.08|17|19.13|17.05|19.45|17.37|19.03|16.95|0
1647336900000|2022-03-15 09:35:00|19.15|17.07|19.23|17.15|19.24|17.16|18.92|16.84|0
1647337200000|2022-03-15 09:40:00|19.22|17.14|19.73|17.65|19.85|17.77|19.12|17.04|0
1647337500000|2022-03-15 09:45:00|19.71|17.63|19.74|17.66|20.04|17.96|19.64|17.56|0
1647337800000|2022-03-15 09:50:00|19.76|17.68|19.18|17.1|19.82|17.74|19.18|17.1|0
1647338100000|2022-03-15 09:55:00|19.2|17.12|19.29|17.21|19.38|17.3|18.98|16.9|0
1647338400000|2022-03-15 10:00:00|19.34|17.26|19.5|17.42|19.61|17.53|19.25|17.17|0
1647338700000|2022-03-15 10:05:00|19.52|17.44|19.5|17.42|19.78|17.7|19.38|17.3|0
1647339000000|2022-03-15 10:10:00|19.52|17.44|20.01|17.93|20.06|17.98|19.5|17.42|0
1647339300000|2022-03-15 10:15:00|19.99|17.91|19.89|17.81|20.09|18.01|19.75|17.67|0
1647339600000|2022-03-15 10:20:00|19.87|17.79|19.98|17.9|20.19|18.11|19.52|17.44|0
1647339900000|2022-03-15 10:25:00|19.99|17.91|20.11|18.03|20.21|18.13|19.95|17.87|0
1647340200000|2022-03-15 10:30:00|20.19|18.11|20.52|18.44|20.53|18.45|20.11|18.03|0
1647340500000|2022-03-15 10:35:00|20.55|18.47|20.53|18.45|20.7|18.62|20.51|18.43|0
1647340800000|2022-03-15 10:40:00|20.5|18.42|20.17|18.09|20.5|18.42|20.14|18.06|0
1647341100000|2022-03-15 10:45:00|20.2|18.12|20.42|18.34|20.42|18.34|20.18|18.1|0
1647341400000|2022-03-15 10:50:00|20.38|18.3|21.09|19.01|21.1|19.02|20.36|18.28|0
1647341700000|2022-03-15 10:55:00|21.06|18.98|19.27|17.19|21.36|19.28|19.27|17.19|0
1647342000000|2022-03-15 11:00:00|19.31|17.23|19.68|17.6|19.72|17.64|19.31|17.23|0
1647342300000|2022-03-15 11:05:00|19.67|17.59|20.04|17.96|20.08|18|19.66|17.58|0
1647342600000|2022-03-15 11:10:00|20.06|17.98|20.18|18.1|20.18|18.1|19.88|17.8|0
1647342900000|2022-03-15 11:15:00|19.27|17.19|19|16.92|19.41|17.33|18.97|16.89|0
1647343200000|2022-03-15 11:20:00|19.01|16.93|18.56|16.48|19.02|16.94|18.43|16.35|0
1647343500000|2022-03-15 11:25:00|18.59|16.51|18.61|16.53|18.83|16.75|18.45|16.37|0
1647343800000|2022-03-15 11:30:00|18.6|16.52|18.86|16.78|18.86|16.78|18.47|16.39|0
1647344100000|2022-03-15 11:35:00|18.84|16.76|18.78|16.7|18.94|16.86|18.69|16.61|0
1647344400000|2022-03-15 11:40:00|18.76|16.68|19.36|17.28|19.47|17.39|18.49|16.41|0
1647344700000|2022-03-15 11:45:00|19.3|17.22|19.08|17|19.4|17.32|19.08|17|0
1647345000000|2022-03-15 11:50:00|19.1|17.02|19.22|17.14|19.3|17.22|19.02|16.94|0
1647345300000|2022-03-15 11:55:00|19.21|17.13|19.43|17.35|19.55|17.47|19.19|17.11|0
1647345600000|2022-03-15 12:00:00|19.4|17.32|19.54|17.46|19.65|17.57|19.17|17.09|0
1647345900000|2022-03-15 12:05:00|19.52|17.44|19.32|17.24|19.69|17.61|19.27|17.19|0
1647346200000|2022-03-15 12:10:00|19.34|17.26|19.77|17.69|19.77|17.69|19.34|17.26|0
1647346500000|2022-03-15 12:15:00|19.75|17.67|19.81|17.73|19.91|17.83|19.65|17.57|0
1647346800000|2022-03-15 12:20:00|19.85|17.77|20.16|18.08|20.36|18.28|19.84|17.76|0
1647347100000|2022-03-15 12:25:00|20.19|18.11|19.85|17.77|20.19|18.11|19.85|17.77|0
1647347400000|2022-03-15 12:30:00|19.94|17.86|20.71|18.63|21.22|19.14|19.84|17.76|0
1647347700000|2022-03-15 12:35:00|20.79|18.71|20.72|18.64|20.85|18.77|20.51|18.43|0
1647348000000|2022-03-15 12:40:00|20.74|18.66|20.08|18|20.76|18.68|19.79|17.71|0
1647348300000|2022-03-15 12:45:00|20.1|18.02|20.29|18.21|20.3|18.22|19.92|17.84|0
1647348600000|2022-03-15 12:50:00|20.27|18.19|20.05|17.97|20.27|18.19|19.99|17.91|0
1647348900000|2022-03-15 12:55:00|20.04|17.96|20.18|18.1|20.27|18.19|20.01|17.93|0
1647349200000|2022-03-15 13:00:00|20.16|18.08|20.35|18.27|20.35|18.27|20.07|17.99|0
1647349500000|2022-03-15 13:05:00|20.33|18.25|20.29|18.21|20.52|18.44|20.2|18.12|0
1647349800000|2022-03-15 13:10:00|20.31|18.23|20.58|18.5|21|18.92|20.31|18.23|0
1647350100000|2022-03-15 13:15:00|20.65|18.57|20.5|18.42|20.74|18.66|20.45|18.37|0
1647350400000|2022-03-15 13:20:00|20.52|18.44|20.24|18.16|20.56|18.48|20.24|18.16|0
1647350700000|2022-03-15 13:25:00|20.37|18.29|20.75|18.67|20.82|18.74|20.03|17.95|0
1647351000000|2022-03-15 13:30:00|20.65|18.57|21.37|19.29|22.05|19.97|20.65|18.57|0
1647351300000|2022-03-15 13:35:00|21.5|19.42|20.91|18.83|21.91|19.83|20.8|18.72|0
1647351600000|2022-03-15 13:40:00|21.02|18.94|19.59|17.51|21.32|19.24|19.59|17.51|0
1647351900000|2022-03-15 13:45:00|19.66|17.58|20.13|18.05|20.24|18.16|19.58|17.5|0
1647352200000|2022-03-15 13:50:00|20.12|18.04|20.34|18.26|20.6|18.52|19.96|17.88|0
1647352500000|2022-03-15 13:55:00|20.24|18.16|21.18|19.1|21.37|19.29|20.24|18.16|0
1647352800000|2022-03-15 14:00:00|21.14|19.06|20.77|18.69|21.65|19.57|19.85|17.77|0
1647353100000|2022-03-15 14:05:00|20.8|18.72|20.04|17.96|20.96|18.88|19.96|17.88|0
1647353400000|2022-03-15 14:10:00|20.13|18.05|19.62|17.54|20.34|18.26|19.35|17.27|0
1647353700000|2022-03-15 14:15:00|19.52|17.44|20.21|18.13|20.32|18.24|19.44|17.36|0
1647354000000|2022-03-15 14:20:00|20.36|18.28|20.95|18.87|20.95|18.87|20.3|18.22|0
1647354300000|2022-03-15 14:25:00|20.9|18.82|20.65|18.57|21.03|18.95|19.75|17.67|0
1647354600000|2022-03-15 14:30:00|20.78|18.7|20.86|18.78|21.3|19.22|20.56|18.48|0
1647354900000|2022-03-15 14:35:00|20.85|18.77|21.07|18.99|21.38|19.3|20.82|18.74|0
1647355200000|2022-03-15 14:40:00|21.13|19.05|21.14|19.06|21.38|19.3|20.82|18.74|0
1647355500000|2022-03-15 14:45:00|21.2|19.12|20.02|17.94|21.61|19.53|20.02|17.94|0
1647355800000|2022-03-15 14:50:00|20.13|18.05|19.68|17.6|20.13|18.05|19.51|17.43|0
1647356100000|2022-03-15 14:55:00|19.7|17.62|19.87|17.79|20.25|18.17|19.52|17.44|0
1647356400000|2022-03-15 15:00:00|20.02|17.94|20.38|18.3|20.38|18.3|19.89|17.81|0
1647356700000|2022-03-15 15:05:00|20.36|18.28|20.4|18.32|20.49|18.41|20.23|18.15|0
1647357000000|2022-03-15 15:10:00|20.38|18.3|20.38|18.3|20.54|18.46|20.14|18.06|0
1647357300000|2022-03-15 15:15:00|20.32|18.24|20.45|18.37|20.51|18.43|19.95|17.87|0
1647357600000|2022-03-15 15:20:00|20.49|18.41|20.25|18.17|20.62|18.54|19.89|17.81|0
1647357900000|2022-03-15 15:25:00|20.23|18.15|21.06|19.14|21.07|19.15|20.19|18.11|0
1647358200000|2022-03-15 15:30:00|21.1|19.18|21.39|19.47|21.39|19.47|20.92|19|0
1647358500000|2022-03-15 15:35:00|21.37|19.45|21.53|19.61|21.64|19.72|21.37|19.45|0
1647358800000|2022-03-15 15:40:00|21.5|19.58|21.06|19.14|21.57|19.65|20.8|18.88|0
1647359100000|2022-03-15 15:45:00|21.11|19.19|21.45|19.53|21.47|19.55|21|19.08|0
1647359400000|2022-03-15 15:50:00|21.47|19.55|20.73|18.81|21.66|19.74|20.57|18.65|0
1647359700000|2022-03-15 15:55:00|20.77|18.85|20.18|18.26|20.77|18.85|19.53|17.61|0
1647360000000|2022-03-15 16:00:00|20.09|18.17|20.17|18.25|20.59|18.67|19.76|17.84|0
1647360300000|2022-03-15 16:05:00|20.15|18.23|21.1|19.18|21.26|19.34|19.98|18.06|0
1647360600000|2022-03-15 16:10:00|21.08|19.16|21.12|19.2|21.26|19.34|20.85|18.93|0
1647360900000|2022-03-15 16:15:00|21.13|19.21|21.19|19.27|21.3|19.38|20.17|18.25|0
1647361200000|2022-03-15 16:20:00|21.14|19.22|21.63|19.71|21.63|19.71|20.95|19.03|0
1647361500000|2022-03-15 16:25:00|21.6|19.68|21.86|19.94|22|20.08|21.58|19.66|0
1647361800000|2022-03-15 16:30:00|21.81|19.89|21.18|19.26|22|20.08|21.16|19.24|0
1647362100000|2022-03-15 16:35:00|21.23|19.31|21.57|19.65|21.64|19.72|21.21|19.29|0
1647362400000|2022-03-15 16:40:00|21.59|19.67|20.93|19.01|21.59|19.67|20.93|19.01|0
1647362700000|2022-03-15 16:45:00|20.95|19.03|21.69|19.77|22.2|20.28|20.89|18.97|0
1647363000000|2022-03-15 16:50:00|21.67|19.75|21.28|19.36|21.69|19.77|20.97|19.05|0
1647363300000|2022-03-15 16:55:00|21.26|19.34|21.92|20|21.97|20.05|21.26|19.34|0
1647363600000|2022-03-15 17:00:00|21.97|20.05|22.27|20.35|22.43|20.51|21.92|20|0
1647363900000|2022-03-15 17:05:00|22.24|20.32|21.71|19.79|22.29|20.37|21.6|19.68|0
1647364200000|2022-03-15 17:10:00|21.68|19.76|20.96|19.04|21.68|19.76|20.94|19.02|0
1647364500000|2022-03-15 17:15:00|20.98|19.06|20.94|19.02|21.32|19.4|20.85|18.93|0
1647364800000|2022-03-15 17:20:00|20.96|19.04|21.34|19.42|21.46|19.54|20.89|18.97|0
1647365100000|2022-03-15 17:25:00|21.33|19.41|20.56|18.64|21.68|19.76|20.56|18.64|0
1647365400000|2022-03-15 17:30:00|20.57|18.65|20.78|18.86|20.98|19.06|20.35|18.43|0
1647365700000|2022-03-15 17:35:00|20.83|18.91|20.69|18.77|21.09|19.17|20.63|18.71|0
1647366000000|2022-03-15 17:40:00|20.74|18.82|21.02|19.1|21.27|19.35|20.58|18.66|0
1647366300000|2022-03-15 17:45:00|21.07|19.15|20.89|18.97|21.23|19.31|20.78|18.86|0
1647366600000|2022-03-15 17:50:00|20.93|19.01|21.16|19.24|21.26|19.34|20.93|19.01|0
1647366900000|2022-03-15 17:55:00|21.18|19.26|21.54|19.62|21.7|19.78|21.14|19.22|0
1647367200000|2022-03-15 18:00:00|21.47|19.55|20.71|18.79|21.75|19.83|20.71|18.79|0
1647367500000|2022-03-15 18:05:00|20.73|18.81|21.31|19.39|21.38|19.46|20.6|18.68|0
1647367800000|2022-03-15 18:10:00|21.22|19.3|20.89|18.97|21.38|19.46|20.71|18.79|0
1647368100000|2022-03-15 18:15:00|20.86|18.94|20.12|18.2|20.91|18.99|19.97|18.05|0
1647368400000|2022-03-15 18:20:00|20.14|18.22|20.31|18.39|20.42|18.5|19.94|18.02|0
1647368700000|2022-03-15 18:25:00|20.38|18.46|20.51|18.59|20.69|18.77|20.23|18.31|0
1647369000000|2022-03-15 18:30:00|20.49|18.57|21.11|19.19|21.24|19.32|20.14|18.22|0
1647369300000|2022-03-15 18:35:00|21.08|19.16|21.02|19.1|21.22|19.3|20.73|18.81|0
1647369600000|2022-03-15 18:40:00|21.04|19.12|21.42|19.5|21.51|19.59|20.95|19.03|0
1647369900000|2022-03-15 18:45:00|21.44|19.52|22.13|20.21|22.13|20.21|21.4|19.48|0
1647370200000|2022-03-15 18:50:00|22.2|20.28|22.39|20.47|22.56|20.64|22.2|20.28|0
1647370500000|2022-03-15 18:55:00|22.37|20.45|22.91|20.99|22.99|21.07|22.26|20.34|0
1647370800000|2022-03-15 19:00:00|22.77|20.85|22.82|20.9|23.13|21.21|22.6|20.68|0
1647371100000|2022-03-15 19:05:00|22.79|20.87|22.84|20.92|23.13|21.21|22.77|20.85|0
1647371400000|2022-03-15 19:10:00|22.89|20.97|22.96|21.04|23.32|21.4|22.79|20.87|0
1647371700000|2022-03-15 19:15:00|22.99|21.07|23.79|21.87|23.86|21.94|22.96|21.04|0
1647372000000|2022-03-15 19:20:00|23.81|21.89|24.04|22.12|24.16|22.24|23.54|21.62|0
1647372300000|2022-03-15 19:25:00|24.11|22.19|23.99|22.07|24.21|22.29|23.91|21.99|0
1647372600000|2022-03-15 19:30:00|23.96|22.04|24.11|22.19|24.69|22.77|23.96|22.04|0
1647372900000|2022-03-15 19:35:00|24.06|22.14|24.18|22.26|24.18|22.26|23.81|21.89|0
1647373200000|2022-03-15 19:40:00|24.28|22.36|24.01|22.09|24.31|22.39|23.69|21.77|0
1647373500000|2022-03-15 19:45:00|24.18|22.26|23.25|21.33|24.21|22.29|22.57|20.65|0
1647373800000|2022-03-15 19:50:00|23.38|21.46|24.51|22.59|24.92|23|22.78|20.86|0
1647374100000|2022-03-15 19:55:00|24.36|22.44|24.16|22.24|24.41|22.49|23.61|21.69|0
1647374400000|2022-03-15 20:00:00|24.13|22.21|23.81|21.89|24.31|22.39|23.78|21.86|0
1647374700000|2022-03-15 20:05:00|23.77|21.85|23.56|21.64|23.98|22.06|23.46|21.54|0
1647375000000|2022-03-15 20:10:00|23.53|21.61|23.42|21.5|23.8|21.88|23.39|21.47|0
1647375300000|2022-03-15 20:15:00|23.71|21.31|23.97|21.57|24.09|21.69|23.7|21.3|0
1647375600000|2022-03-15 20:20:00|23.96|21.56|24.02|21.62|24.09|21.69|23.94|21.54|0
1647375900000|2022-03-15 20:25:00|23.99|21.59|23.87|21.47|24.04|21.64|23.87|21.47|0
1647376200000|2022-03-15 20:30:00|23.91|21.51|23.89|21.49|23.94|21.54|23.77|21.37|0
1647376500000|2022-03-15 20:35:00|23.92|21.52|24.21|21.81|24.21|21.81|23.87|21.47|0
1647376800000|2022-03-15 20:40:00|24.19|21.79|24.18|21.78|24.26|21.86|24.01|21.61|0
1647377100000|2022-03-15 20:45:00|24.2|21.8|24.19|21.79|24.24|21.84|24.05|21.65|0
1647377400000|2022-03-15 20:50:00|24.15|21.75|24.04|21.64|24.17|21.77|24.03|21.63|0
1647377700000|2022-03-15 20:55:00|24.06|21.66|23.88|21.48|24.14|21.74|23.81|21.41|0
1647378000000|2022-03-15 21:00:00|23.85|21.45|23.91|21.51|23.92|21.52|23.8|21.4|0
1647378300000|2022-03-15 21:05:00|23.9|21.5|23.85|21.45|23.92|21.52|23.8|21.4|0
1647378600000|2022-03-15 21:10:00|23.84|21.44|23.9|21.5|23.9|21.5|23.83|21.43|0
1647378900000|2022-03-15 21:15:00|23.93|21.53|23.83|21.43|23.93|21.53|23.83|21.43|0
1647379200000|2022-03-15 21:20:00|23.84|21.44|23.84|21.44|23.86|21.46|23.82|21.42|0
1647379500000|2022-03-15 21:25:00|23.85|21.45|23.91|21.51|23.93|21.53|23.85|21.45|0
1647380100000|2022-03-15 21:35:00|23.92|21.52|23.88|21.48|23.92|21.52|23.88|21.48|0
1647380400000|2022-03-15 21:40:00|23.87|21.47|23.88|21.48|23.88|21.48|23.87|21.47|0
1647380700000|2022-03-15 21:45:00|23.89|21.49|23.88|21.48|23.89|21.49|23.87|21.47|0
1647381300000|2022-03-15 21:55:00|23.87|21.47|23.89|21.49|23.89|21.49|23.84|21.44|0
1647381600000|2022-03-15 22:00:00|24.06|21.66|23.82|21.42|24.06|21.66|23.8|21.4|0
1647381900000|2022-03-15 22:05:00|23.83|21.43|23.66|21.26|23.83|21.43|23.58|21.18|0
1647382200000|2022-03-15 22:10:00|23.64|21.24|23.75|21.35|23.75|21.35|23.48|21.08|0
1647382500000|2022-03-15 22:15:00|23.73|21.33|23.8|21.4|23.85|21.45|23.73|21.33|0
1647382800000|2022-03-15 22:20:00|23.83|21.43|23.7|21.3|23.87|21.47|23.68|21.28|0
1647383100000|2022-03-15 22:25:00|23.69|21.29|23.68|21.28|23.82|21.42|23.65|21.25|0
1647383400000|2022-03-15 22:30:00|23.73|21.33|23.63|21.23|23.75|21.35|23.63|21.23|0
1647383700000|2022-03-15 22:35:00|23.65|21.25|23.58|21.18|23.68|21.28|23.55|21.15|0
1647384000000|2022-03-15 22:40:00|23.59|21.19|23.6|21.2|23.72|21.32|23.59|21.19|0
1647384300000|2022-03-15 22:45:00|23.61|21.21|23.67|21.27|23.72|21.32|23.6|21.2|0
1647384600000|2022-03-15 22:50:00|23.66|21.26|23.73|21.33|23.75|21.35|23.65|21.25|0
1647384900000|2022-03-15 22:55:00|23.72|21.32|23.67|21.27|23.73|21.33|23.55|21.15|0
1647385200000|2022-03-15 23:00:00|23.71|21.31|23.61|21.21|23.75|21.35|23.61|21.21|0
1647385500000|2022-03-15 23:05:00|23.62|21.22|23.55|21.15|23.65|21.25|23.5|21.1|0
1647385800000|2022-03-15 23:10:00|23.56|21.16|23.5|21.1|23.57|21.17|23.47|21.07|0
1647386100000|2022-03-15 23:15:00|23.52|21.12|23.67|21.27|23.74|21.34|23.52|21.12|0
1647386400000|2022-03-15 23:20:00|23.69|21.29|23.84|21.44|23.94|21.54|23.67|21.27|0
1647386700000|2022-03-15 23:25:00|23.83|21.43|23.72|21.32|23.84|21.44|23.61|21.21|0
1647387000000|2022-03-15 23:30:00|23.7|21.3|23.62|21.22|23.7|21.3|23.5|21.1|0
1647387300000|2022-03-15 23:35:00|23.59|21.19|24.31|21.91|24.57|22.17|23.53|21.13|0
1647387600000|2022-03-15 23:40:00|24.3|21.9|24.36|21.96|24.43|22.03|24.28|21.88|0
1647387900000|2022-03-15 23:45:00|24.38|21.98|24.16|21.76|24.43|22.03|24.11|21.71|0
1647388200000|2022-03-15 23:50:00|24.14|21.74|23.76|21.36|24.14|21.74|23.69|21.29|0
1647388500000|2022-03-15 23:55:00|23.74|21.34|23.71|21.31|23.86|21.46|23.56|21.16|0
1647388800000|2022-03-16 00:00:00|23.66|21.26|23.49|21.09|23.77|21.37|23.42|21.02|0
1647389100000|2022-03-16 00:05:00|23.51|21.11|23.68|21.28|23.73|21.33|23.44|21.04|0
1647389400000|2022-03-16 00:10:00|23.71|21.31|23.54|21.14|23.78|21.38|23.54|21.14|0
1647389700000|2022-03-16 00:15:00|23.51|21.11|23.17|20.77|23.51|21.11|23.08|20.68|0
1647390000000|2022-03-16 00:20:00|23.13|20.73|23.05|20.65|23.2|20.8|22.86|20.46|0
1647390300000|2022-03-16 00:25:00|23.1|20.7|23.1|20.7|23.17|20.77|22.93|20.53|0
1647390600000|2022-03-16 00:30:00|23.12|20.72|23.17|20.77|23.44|21.04|23.11|20.71|0
1647390900000|2022-03-16 00:35:00|23.16|20.76|23.05|20.65|23.17|20.77|22.98|20.58|0
1647391200000|2022-03-16 00:40:00|23.03|20.63|23.01|20.61|23.15|20.75|22.93|20.53|0
1647391500000|2022-03-16 00:45:00|23|20.6|22.92|20.52|23.12|20.72|22.92|20.52|0
1647391800000|2022-03-16 00:50:00|22.95|20.55|22.99|20.59|23.12|20.72|22.9|20.5|0
1647392100000|2022-03-16 00:55:00|22.98|20.58|23.18|20.78|23.38|20.98|22.98|20.58|0
1647392400000|2022-03-16 01:00:00|23.19|20.79|23.25|20.85|23.29|20.89|23.09|20.69|0
1647392700000|2022-03-16 01:05:00|23.27|20.87|23.15|20.75|23.41|21.01|23.09|20.69|0
1647393000000|2022-03-16 01:10:00|23.16|20.76|23.22|20.82|23.24|20.84|22.97|20.57|0
1647393300000|2022-03-16 01:15:00|23.19|20.79|23.33|20.93|23.36|20.96|23.16|20.76|0
1647393600000|2022-03-16 01:20:00|23.36|20.96|23.34|20.94|23.38|20.98|23.21|20.81|0
1647393900000|2022-03-16 01:25:00|23.33|20.93|23.22|20.82|23.34|20.94|23.16|20.76|0
1647394200000|2022-03-16 01:30:00|23.23|20.83|23.14|20.74|23.33|20.93|23.08|20.68|0
1647394500000|2022-03-16 01:35:00|23.16|20.76|23.11|20.71|23.32|20.92|23.11|20.71|0
1647394800000|2022-03-16 01:40:00|23.14|20.74|23.11|20.71|23.26|20.86|23.1|20.7|0
1647395100000|2022-03-16 01:45:00|23.14|20.74|23.16|20.76|23.25|20.85|23.06|20.66|0
1647395400000|2022-03-16 01:50:00|23.18|20.78|23.3|20.9|23.35|20.95|23.13|20.73|0
1647395700000|2022-03-16 01:55:00|23.29|20.89|23.54|21.14|23.59|21.19|23.23|20.83|0
1647396000000|2022-03-16 02:00:00|23.57|21.17|23.84|21.44|23.89|21.49|23.52|21.12|0
1647396300000|2022-03-16 02:05:00|23.82|21.42|23.82|21.42|23.84|21.44|23.71|21.31|0
1647396600000|2022-03-16 02:10:00|23.84|21.44|23.58|21.18|24.08|21.68|23.46|21.06|0
1647396900000|2022-03-16 02:15:00|23.54|21.14|23.31|20.91|23.61|21.21|23.29|20.89|0
1647397200000|2022-03-16 02:20:00|23.29|20.89|23.2|20.8|23.31|20.91|23.07|20.67|0
1647397500000|2022-03-16 02:25:00|23.19|20.79|23.36|20.96|23.36|20.96|23.12|20.72|0
1647397800000|2022-03-16 02:30:00|23.34|20.94|23.09|20.69|23.38|20.98|23.05|20.65|0
1647398100000|2022-03-16 02:35:00|23.1|20.7|23.29|20.89|23.36|20.96|23.02|20.62|0
1647398400000|2022-03-16 02:40:00|23.27|20.87|23.38|20.98|23.58|21.18|23.24|20.84|0
1647398700000|2022-03-16 02:45:00|23.36|20.96|23.45|21.05|23.5|21.1|23.33|20.93|0
1647399000000|2022-03-16 02:50:00|23.44|21.04|23.22|20.82|23.45|21.05|23.21|20.81|0
1647399300000|2022-03-16 02:55:00|23.21|20.81|23.06|20.66|23.22|20.82|22.97|20.57|0
1647399600000|2022-03-16 03:00:00|23.04|20.64|22.99|20.59|23.21|20.81|22.97|20.57|0
1647399900000|2022-03-16 03:05:00|23.03|20.63|22.75|20.35|23.06|20.66|22.71|20.31|0
1647400200000|2022-03-16 03:10:00|22.76|20.36|22.82|20.42|22.9|20.5|22.76|20.36|0
1647400500000|2022-03-16 03:15:00|22.8|20.4|23.06|20.66|23.09|20.69|22.73|20.33|0
1647400800000|2022-03-16 03:20:00|23.07|20.67|23.23|20.83|23.23|20.83|22.95|20.55|0
1647401100000|2022-03-16 03:25:00|23.21|20.81|23.25|20.85|23.55|21.15|23.18|20.78|0
1647401400000|2022-03-16 03:30:00|23.28|20.88|23.05|20.65|23.28|20.88|23.04|20.64|0
1647401700000|2022-03-16 03:35:00|23.04|20.64|23.41|21.01|23.47|21.07|23.04|20.64|0
1647402000000|2022-03-16 03:40:00|23.4|21|23.11|20.71|23.4|21|23.08|20.68|0
1647402300000|2022-03-16 03:45:00|23.14|20.74|23.25|20.85|23.32|20.92|23.11|20.71|0
1647402600000|2022-03-16 03:50:00|23.26|20.86|22.98|20.58|23.26|20.86|22.98|20.58|0
1647402900000|2022-03-16 03:55:00|23.03|20.63|23.07|20.67|23.27|20.87|23.03|20.63|0
1647403200000|2022-03-16 04:00:00|23.08|20.68|23.22|20.82|23.27|20.87|23.08|20.68|0
1647403500000|2022-03-16 04:05:00|23.23|20.83|23.22|20.82|23.37|20.97|23.15|20.75|0
1647403800000|2022-03-16 04:10:00|23.23|20.83|23.22|20.82|23.34|20.94|23.21|20.81|0
1647404100000|2022-03-16 04:15:00|23.2|20.8|23.1|20.7|23.22|20.82|23.08|20.68|0
1647404400000|2022-03-16 04:20:00|23.08|20.68|23|20.6|23.14|20.74|22.96|20.56|0
1647404700000|2022-03-16 04:25:00|23.01|20.61|23.04|20.64|23.08|20.68|22.98|20.58|0
1647405000000|2022-03-16 04:30:00|23.03|20.63|22.95|20.55|23.03|20.63|22.91|20.51|0
1647405300000|2022-03-16 04:35:00|22.94|20.54|23.12|20.72|23.16|20.76|22.94|20.54|0
1647405600000|2022-03-16 04:40:00|23.11|20.71|23.14|20.74|23.22|20.82|23.1|20.7|0
1647405900000|2022-03-16 04:45:00|23.13|20.73|23.45|21.05|23.45|21.05|23.13|20.73|0
1647406200000|2022-03-16 04:50:00|23.43|21.03|23.41|21.01|23.45|21.05|23.31|20.91|0
1647406500000|2022-03-16 04:55:00|23.37|20.97|23.36|20.96|23.51|21.11|23.36|20.96|0
1647406800000|2022-03-16 05:00:00|23.43|21.03|23.51|21.11|23.69|21.29|23.42|21.02|0
1647407100000|2022-03-16 05:05:00|23.52|21.12|23.58|21.18|23.7|21.3|23.51|21.11|0
1647407400000|2022-03-16 05:10:00|23.6|21.2|23.28|20.88|23.6|21.2|23.27|20.87|0
1647407700000|2022-03-16 05:15:00|23.24|20.84|23.67|21.27|23.7|21.3|23.24|20.84|0
1647408000000|2022-03-16 05:20:00|23.72|21.32|23.98|21.58|23.99|21.59|23.71|21.31|0
1647408300000|2022-03-16 05:25:00|23.99|21.59|24.23|21.83|24.27|21.87|23.99|21.59|0
1647408600000|2022-03-16 05:30:00|24.22|21.82|24.96|22.56|24.96|22.56|23.89|21.49|0
1647408900000|2022-03-16 05:35:00|24.98|22.58|25.14|22.74|25.19|22.79|24.8|22.4|0
1647409200000|2022-03-16 05:40:00|25.15|22.75|25.68|23.28|25.68|23.28|25.11|22.71|0
1647409500000|2022-03-16 05:45:00|25.65|23.25|26.17|23.77|26.61|24.21|25.63|23.23|0
1647409800000|2022-03-16 05:50:00|26.1|23.7|25.63|23.23|26.21|23.81|25.55|23.15|0
1647410100000|2022-03-16 05:55:00|25.65|23.25|25.68|23.28|25.68|23.28|25.39|22.99|0
1647410400000|2022-03-16 06:00:00|25.63|23.23|25.76|23.36|25.76|23.36|25.55|23.15|0
1647410700000|2022-03-16 06:05:00|25.73|23.33|25.78|23.38|25.98|23.58|25.55|23.15|0
1647411000000|2022-03-16 06:10:00|25.77|23.37|25.87|23.47|25.99|23.59|25.7|23.3|0
1647411300000|2022-03-16 06:15:00|25.85|23.45|26.3|23.9|26.31|23.91|25.78|23.38|0
1647411600000|2022-03-16 06:20:00|26.31|23.91|26.28|23.88|26.34|23.94|26.04|23.64|0
1647411900000|2022-03-16 06:25:00|26.29|23.89|26.04|23.64|26.31|23.91|25.97|23.57|0
1647412200000|2022-03-16 06:30:00|26.01|23.61|26.28|23.88|26.44|24.04|25.88|23.48|0
1647412500000|2022-03-16 06:35:00|26.27|23.87|26.39|23.99|26.41|24.01|26.12|23.72|0
1647412800000|2022-03-16 06:40:00|26.37|23.97|26.84|24.44|26.97|24.57|26.09|23.69|0
1647413100000|2022-03-16 06:45:00|26.83|24.43|27.51|25.11|27.55|25.15|26.79|24.39|0
1647413400000|2022-03-16 06:50:00|27.54|25.14|27.46|25.06|27.54|25.14|26.88|24.48|0
1647413700000|2022-03-16 06:55:00|27.43|25.03|27.59|25.19|27.62|25.22|27.07|24.67|0
1647414000000|2022-03-16 07:00:00|27.62|25.22|27.4|25|27.65|25.25|27.29|24.89|0
1647414300000|2022-03-16 07:05:00|27.19|25.27|26.52|24.6|28.43|26.51|26.38|24.46|0
1647414600000|2022-03-16 07:10:00|26.55|24.63|26.93|25.01|26.93|25.01|26.46|24.54|0
1647414900000|2022-03-16 07:15:00|26.9|24.98|26.46|24.54|26.9|24.98|26.46|24.54|0
1647415200000|2022-03-16 07:20:00|26.48|24.56|26.19|24.27|26.57|24.65|26.16|24.24|0
1647415500000|2022-03-16 07:25:00|26.16|24.24|26.35|24.43|26.41|24.49|26.08|24.16|0
1647415800000|2022-03-16 07:30:00|26.3|24.38|26.04|24.12|26.33|24.41|25.88|23.96|0
1647416100000|2022-03-16 07:35:00|26.06|24.14|26.6|24.68|26.73|24.81|26.03|24.11|0
1647416400000|2022-03-16 07:40:00|26.57|24.65|26.05|24.13|26.57|24.65|26.05|24.13|0
1647416700000|2022-03-16 07:45:00|26.03|24.11|26.44|24.52|26.48|24.56|25.95|24.03|0
1647417000000|2022-03-16 07:50:00|26.46|24.54|27.32|25.4|27.48|25.56|26.16|24.24|0
1647417300000|2022-03-16 07:55:00|27.3|25.38|27.48|25.56|27.57|25.65|27.1|25.18|0
1647417600000|2022-03-16 08:00:00|27.5|25.58|27.79|25.87|27.9|25.98|27.18|25.26|0
1647417900000|2022-03-16 08:05:00|27.73|25.81|27.62|25.7|27.76|25.84|27.33|25.41|0
1647418200000|2022-03-16 08:10:00|27.63|25.71|27.37|25.45|27.99|26.07|27.34|25.42|0
1647418500000|2022-03-16 08:15:00|27.35|25.43|28.61|26.69|28.67|26.75|27.35|25.43|0
1647418800000|2022-03-16 08:20:00|28.56|26.64|27.29|25.37|28.56|26.64|27.15|25.23|0
1647419100000|2022-03-16 08:25:00|27.25|25.33|27.68|25.76|27.82|25.9|27.08|25.16|0
1647419400000|2022-03-16 08:30:00|27.67|25.75|28.08|26.16|28.36|26.44|27.22|25.3|0
1647419700000|2022-03-16 08:35:00|28.02|26.1|27.93|26.01|28.45|26.53|27.54|25.62|0
1647420000000|2022-03-16 08:40:00|27.91|25.99|27.62|25.7|28.11|26.19|27.62|25.7|0
1647420300000|2022-03-16 08:45:00|27.57|25.65|27.65|25.73|27.83|25.91|27.48|25.56|0
1647420600000|2022-03-16 08:50:00|27.66|25.74|27.55|25.63|27.71|25.79|27.41|25.49|0
1647420900000|2022-03-16 08:55:00|27.59|25.67|27.93|26.01|27.93|26.01|27.55|25.63|0
1647421200000|2022-03-16 09:00:00|27.96|26.04|28.1|26.18|28.16|26.24|27.92|26|0
1647421500000|2022-03-16 09:05:00|28.07|26.15|28.13|26.21|28.24|26.32|28.04|26.12|0
1647421800000|2022-03-16 09:10:00|28.27|26.35|28.23|26.31|28.39|26.47|28.04|26.12|0
1647422100000|2022-03-16 09:15:00|28.21|26.29|28.31|26.39|28.67|26.75|28.18|26.26|0
1647422400000|2022-03-16 09:20:00|28.3|26.38|28.37|26.45|28.44|26.52|28.21|26.29|0
1647422700000|2022-03-16 09:25:00|28.33|26.41|28.64|26.72|28.7|26.78|28.3|26.38|0
1647423000000|2022-03-16 09:30:00|28.61|26.69|28.7|26.78|28.85|26.93|28.58|26.66|0
1647423300000|2022-03-16 09:35:00|29.52|27.6|28.2|26.28|29.52|27.6|27.64|25.72|0
1647423600000|2022-03-16 09:40:00|28.22|26.3|27.92|26|28.22|26.3|27.92|26|0
1647423900000|2022-03-16 09:45:00|27.89|25.97|27.83|25.91|27.91|25.99|27.67|25.75|0
1647424200000|2022-03-16 09:50:00|27.87|25.95|27.74|25.82|28.2|26.28|27.74|25.82|0
1647424500000|2022-03-16 09:55:00|27.72|25.8|27.63|25.71|27.89|25.97|27.49|25.57|0
1647424800000|2022-03-16 10:00:00|27.6|25.68|27.86|25.94|27.95|26.03|27.52|25.6|0
1647425100000|2022-03-16 10:05:00|27.83|25.91|27.83|25.91|27.97|26.05|27.73|25.81|0
1647425400000|2022-03-16 10:10:00|28.14|26.22|29.16|27.24|29.36|27.44|28.02|26.1|0
1647425700000|2022-03-16 10:15:00|29.2|27.28|29.01|27.09|29.55|27.63|28.8|26.88|0
1647426000000|2022-03-16 10:20:00|29.02|27.1|29.01|27.09|29.09|27.17|28.95|27.03|0
1647426300000|2022-03-16 10:25:00|29.02|27.1|28.65|26.73|29.02|27.1|28.65|26.73|0
1647426600000|2022-03-16 10:30:00|28.74|26.82|28.92|27|29|27.08|28.7|26.78|0
1647426900000|2022-03-16 10:35:00|28.93|27.01|28.57|26.65|28.97|27.05|28.19|26.27|0
1647427200000|2022-03-16 10:40:00|28.54|26.62|29.06|27.14|29.06|27.14|28.28|26.36|0
1647427500000|2022-03-16 10:45:00|29.12|27.2|28.83|26.91|29.19|27.27|28.61|26.69|0
1647427800000|2022-03-16 10:50:00|28.88|26.96|29.37|27.45|29.41|27.49|28.65|26.73|0
1647428100000|2022-03-16 10:55:00|29.34|27.42|29.4|27.48|29.46|27.54|29.1|27.18|0
1647428400000|2022-03-16 11:00:00|29.25|27.33|28.93|27.01|29.4|27.48|28.87|26.95|0
1647428700000|2022-03-16 11:05:00|28.87|26.95|29.03|27.11|29.07|27.15|28.81|26.89|0
1647429000000|2022-03-16 11:10:00|29.04|27.12|29.01|27.09|29.22|27.3|28.85|26.93|0
1647429300000|2022-03-16 11:15:00|28.95|27.03|28.73|26.81|28.95|27.03|28.58|26.66|0
1647429600000|2022-03-16 11:20:00|28.75|26.83|28.91|26.99|29.04|27.12|28.58|26.66|0
1647429900000|2022-03-16 11:25:00|28.89|26.97|29.01|27.09|29.16|27.24|28.88|26.96|0
1647430200000|2022-03-16 11:30:00|28.98|27.06|29.26|27.34|29.49|27.57|28.98|27.06|0
1647430500000|2022-03-16 11:35:00|29.27|27.35|29.54|27.62|29.69|27.77|29.21|27.29|0
1647430800000|2022-03-16 11:40:00|29.52|27.6|29.42|27.5|29.54|27.62|29.27|27.35|0
1647431100000|2022-03-16 11:45:00|29.39|27.47|29.04|27.12|29.46|27.54|29.01|27.09|0
1647431400000|2022-03-16 11:50:00|29.01|27.09|29.45|27.53|29.59|27.67|29.01|27.09|0
1647431700000|2022-03-16 11:55:00|29.42|27.5|29.62|27.7|29.62|27.7|29.33|27.41|0
1647432000000|2022-03-16 12:00:00|29.68|27.76|29.71|27.79|29.92|28|29.62|27.7|0
1647432300000|2022-03-16 12:05:00|29.68|27.76|29.95|28.03|29.95|28.03|29.59|27.67|0
1647432600000|2022-03-16 12:10:00|29.92|28|28.99|27.07|29.95|28.03|28.96|27.04|0
1647432900000|2022-03-16 12:15:00|29.04|27.12|28.95|27.03|29.18|27.26|28.93|27.01|0
1647433200000|2022-03-16 12:20:00|28.9|26.98|28.78|26.86|29.01|27.09|28.72|26.8|0
1647433500000|2022-03-16 12:25:00|28.75|26.83|28.75|26.83|28.95|27.03|28.66|26.74|0
1647433800000|2022-03-16 12:30:00|28.78|26.86|28.28|26.36|28.91|26.99|28.26|26.34|0
1647434100000|2022-03-16 12:35:00|28.26|26.34|27.74|25.82|28.28|26.36|27.71|25.79|0
1647434400000|2022-03-16 12:40:00|27.71|25.79|27.81|25.89|28.04|26.12|27.71|25.79|0
1647434700000|2022-03-16 12:45:00|27.83|25.91|28.1|26.18|28.24|26.32|27.63|25.71|0
1647435000000|2022-03-16 12:50:00|28.07|26.15|27.96|26.04|28.18|26.26|27.73|25.81|0
1647435300000|2022-03-16 12:55:00|27.98|26.06|27.81|25.89|28.04|26.12|27.64|25.72|0
1647435600000|2022-03-16 13:00:00|27.84|25.92|27.59|25.67|27.88|25.96|27.5|25.58|0
1647435900000|2022-03-16 13:05:00|27.56|25.64|27.51|25.59|27.56|25.64|27.17|25.25|0
1647436200000|2022-03-16 13:10:00|27.53|25.61|27.47|25.55|27.59|25.67|27.39|25.47|0
1647436500000|2022-03-16 13:15:00|27.39|25.47|27.7|25.78|27.72|25.8|27.28|25.36|0
1647436800000|2022-03-16 13:20:00|27.67|25.75|28.18|26.26|28.18|26.26|27.58|25.66|0
1647437100000|2022-03-16 13:25:00|28.15|26.23|27.5|25.58|28.15|26.23|27.36|25.44|0
1647437400000|2022-03-16 13:30:00|27.55|25.63|28.35|26.43|28.35|26.43|27.55|25.63|0
1647437700000|2022-03-16 13:35:00|28.41|26.49|29.81|27.89|29.87|27.95|28.29|26.37|0
1647438000000|2022-03-16 13:40:00|29.78|27.86|30.2|28.28|30.27|28.35|29.71|27.79|0
1647438300000|2022-03-16 13:45:00|30.26|28.34|30.39|28.47|30.81|28.89|30.17|28.25|0
1647438600000|2022-03-16 13:50:00|30.48|28.56|29.72|27.8|30.6|28.68|29.57|27.65|0
1647438900000|2022-03-16 13:55:00|29.69|27.77|29.87|27.95|30.29|28.37|29.6|27.68|0
1647439200000|2022-03-16 14:00:00|29.99|28.07|29.33|27.41|30.29|28.37|29.04|27.12|0
1647439500000|2022-03-16 14:05:00|29.35|27.43|28.62|26.7|29.39|27.47|28.57|26.65|0
1647439800000|2022-03-16 14:10:00|28.54|26.62|27.58|25.66|29.99|28.07|27.24|25.32|0
1647440100000|2022-03-16 14:15:00|27.69|25.77|29.75|27.83|30.4|28.48|27.69|25.77|0
1647440400000|2022-03-16 14:20:00|29.69|27.77|28.67|26.75|31.43|29.51|28.67|26.75|0
1647440700000|2022-03-16 14:25:00|28.7|26.78|28.28|26.36|28.99|27.07|28.28|26.36|0
1647441000000|2022-03-16 14:30:00|28.37|26.45|28.87|26.95|29.26|27.34|28.25|26.33|0
1647441300000|2022-03-16 14:35:00|28.84|26.92|28.57|26.65|28.9|26.98|27.84|25.92|0
1647441600000|2022-03-16 14:40:00|28.62|26.7|27.41|25.49|28.9|26.98|26.82|24.9|0
1647441900000|2022-03-16 14:45:00|27.27|25.35|27.52|25.6|27.67|25.75|27.01|25.09|0
1647442200000|2022-03-16 14:50:00|27.4|25.48|27.47|25.55|27.9|25.98|27.18|25.26|0
1647442500000|2022-03-16 14:55:00|27.49|25.57|28.1|26.18|28.1|26.18|26.9|24.98|0
1647442800000|2022-03-16 15:00:00|28.16|26.24|28.19|26.27|28.28|26.36|26.9|24.98|0
1647443100000|2022-03-16 15:05:00|28.16|26.24|27.64|25.72|28.3|26.38|27.41|25.49|0
1647443400000|2022-03-16 15:10:00|27.78|25.86|27.58|25.66|27.92|26|27.52|25.6|0
1647443700000|2022-03-16 15:15:00|27.55|25.63|27.6|25.68|27.75|25.83|27.12|25.2|0
1647444000000|2022-03-16 15:20:00|27.63|25.71|27.6|25.68|27.78|25.86|27.2|25.28|0
1647444300000|2022-03-16 15:25:00|27.63|25.71|27.63|25.71|27.78|25.86|27.46|25.54|0
1647444600000|2022-03-16 15:30:00|27.72|25.8|27.78|25.86|27.95|26.03|27.55|25.63|0
1647444900000|2022-03-16 15:35:00|27.83|25.91|27.37|25.45|27.83|25.91|26.95|25.03|0
1647445200000|2022-03-16 15:40:00|27.4|25.48|27.31|25.39|27.43|25.51|26.92|25|0
1647445500000|2022-03-16 15:45:00|27.34|25.42|27.48|25.56|27.48|25.56|27.06|25.14|0
1647445800000|2022-03-16 15:50:00|27.51|25.59|27.68|25.76|27.86|25.94|27.37|25.45|0
1647446100000|2022-03-16 15:55:00|27.71|25.79|27.8|25.88|27.94|26.02|27.43|25.51|0
1647446400000|2022-03-16 16:00:00|27.83|25.91|28.26|26.34|28.44|26.52|27.57|25.65|0
1647446700000|2022-03-16 16:05:00|28.31|26.39|27.75|26.15|28.31|26.5|27.75|25.99|0
1647447000000|2022-03-16 16:10:00|27.72|26.12|27.61|26.01|27.87|26.27|27.55|25.95|0
1647447300000|2022-03-16 16:15:00|27.68|26.08|27.81|26.21|27.93|26.33|27.55|25.95|0
1647447600000|2022-03-16 16:20:00|27.75|26.15|27.61|26.01|27.97|26.37|27.55|25.95|0
1647447900000|2022-03-16 16:25:00|27.55|25.95|27.6|26|27.61|26.01|27.09|25.49|0
1647448200000|2022-03-16 16:30:00|27.63|26.03|27.6|26|27.75|26.15|27.42|25.82|0
1647448500000|2022-03-16 16:35:00|27.63|26.03|26.97|25.37|27.66|26.06|26.9|25.3|0
1647448800000|2022-03-16 16:40:00|26.89|25.29|27.43|25.83|27.6|26|26.78|25.18|0
1647449100000|2022-03-16 16:45:00|27.46|25.86|25.76|24.16|27.46|25.86|25.61|24.01|0
1647449400000|2022-03-16 16:50:00|25.8|24.2|25.97|24.37|26.15|24.55|25.56|23.96|0
1647449700000|2022-03-16 16:55:00|25.88|24.28|26.08|24.48|26.16|24.56|25.67|24.07|0
1647450000000|2022-03-16 17:00:00|26.1|24.5|25.72|24.12|26.32|24.72|25.61|24.01|0
1647450300000|2022-03-16 17:05:00|25.69|24.09|24.76|23.16|25.96|24.36|24.7|23.1|0
1647450600000|2022-03-16 17:10:00|24.75|23.15|24.72|23.12|24.86|23.26|24.33|22.73|0
1647450900000|2022-03-16 17:15:00|24.74|23.14|24.83|23.23|24.94|23.34|24.59|22.99|0
1647451200000|2022-03-16 17:20:00|24.91|23.31|25.09|23.49|25.23|23.63|24.49|22.89|0
1647451500000|2022-03-16 17:25:00|25.12|23.52|24.99|23.39|25.15|23.55|24.76|23.16|0
1647451800000|2022-03-16 17:30:00|24.96|23.36|25.5|23.9|25.71|24.11|24.96|23.36|0
1647452100000|2022-03-16 17:35:00|25.41|23.81|25.36|23.76|25.74|24.14|25.2|23.6|0
1647452400000|2022-03-16 17:40:00|25.33|23.73|25.18|23.58|25.41|23.81|24.8|23.2|0
1647452700000|2022-03-16 17:45:00|25.17|23.57|25.36|23.76|25.41|23.81|24.98|23.38|0
1647453000000|2022-03-16 17:50:00|25.33|23.73|25.48|23.88|25.55|23.95|25.02|23.42|0
1647453300000|2022-03-16 17:55:00|25.52|23.92|25.61|24.01|25.93|24.33|25.41|23.81|0
1647453600000|2022-03-16 18:00:00|24.74|23.14|23.27|21.67|25.59|23.99|23.17|21.57|0
1647453900000|2022-03-16 18:05:00|23.28|21.68|21.78|20.18|23.68|22.08|21.78|20.18|0
1647454200000|2022-03-16 18:10:00|21.67|20.07|22.27|20.67|23|21.4|19.44|17.84|0
1647454500000|2022-03-16 18:15:00|22.24|20.64|23.82|22.22|23.9|22.3|22.1|20.5|0
1647454800000|2022-03-16 18:20:00|23.92|22.32|22.36|20.76|24.03|22.43|22.27|20.67|0
1647455100000|2022-03-16 18:25:00|22.29|20.69|22.04|20.44|23.17|21.57|21.91|20.31|0
1647455400000|2022-03-16 18:30:00|21.87|20.27|21.16|19.56|21.91|20.31|20.57|18.97|0
1647455700000|2022-03-16 18:35:00|21.18|19.58|23.3|21.7|23.3|21.7|20.68|19.08|0
1647456000000|2022-03-16 18:40:00|23.24|21.64|24.78|23.18|25.14|23.54|23.08|21.48|0
1647456300000|2022-03-16 18:45:00|24.8|23.2|25.01|23.41|25.78|24.18|24.25|22.65|0
1647456600000|2022-03-16 18:50:00|25.07|23.47|24.99|23.39|26.28|24.68|24.32|22.72|0
1647456900000|2022-03-16 18:55:00|25.02|23.42|24.68|23.08|26.29|24.69|24.62|23.02|0
1647457200000|2022-03-16 19:00:00|24.95|23.35|25.47|23.87|25.72|24.12|24.13|22.53|0
1647457500000|2022-03-16 19:05:00|25.53|23.93|24.94|23.34|26.35|24.75|24.36|22.76|0
1647457800000|2022-03-16 19:10:00|24.86|23.26|25.74|24.14|25.8|24.2|24.65|23.05|0
1647458100000|2022-03-16 19:15:00|25.84|24.24|27.06|25.46|27.07|25.47|25.12|23.52|0
1647458400000|2022-03-16 19:20:00|27.09|25.49|27.82|26.22|28.17|26.57|26.93|25.33|0
1647458700000|2022-03-16 19:25:00|27.89|26.29|25.3|23.7|28.22|26.62|1|0|0
1647459000000|2022-03-16 19:30:00|25.34|23.74|24.68|23.08|25.36|23.76|24.15|22.55|0
1647459300000|2022-03-16 19:35:00|24.66|23.06|25.08|23.48|25.08|23.48|24.31|22.71|0
1647459600000|2022-03-16 19:40:00|24.98|23.38|24.84|23.24|25.22|23.62|24.55|22.95|0
1647459900000|2022-03-16 19:45:00|24.81|23.21|26.24|24.64|26.27|24.67|24.65|23.05|0
1647460200000|2022-03-16 19:50:00|26.26|24.66|26.51|24.91|27.16|25.56|25.14|23.54|0
1647460500000|2022-03-16 19:55:00|26.53|24.93|28.13|26.53|28.13|26.53|26.19|24.59|0
1647460800000|2022-03-16 20:00:00|28.01|26.41|27.48|25.88|28.16|26.56|27.42|25.82|0
1647461100000|2022-03-16 20:05:00|27.51|25.91|27.72|26.12|27.72|26.12|27.48|25.88|0
1647461400000|2022-03-16 20:10:00|27.69|26.09|27.92|26.32|28.44|26.84|27.69|26.09|0
1647461700000|2022-03-16 20:15:00|28.09|26.09|29.05|27.05|29.33|27.33|28.09|26.09|0
1647462000000|2022-03-16 20:20:00|29.08|27.08|29.6|27.6|29.6|27.6|28.96|26.96|0
1647462300000|2022-03-16 20:25:00|29.59|27.59|29.57|27.57|29.6|27.6|29.28|27.28|0
1647462600000|2022-03-16 20:30:00|29.59|27.59|29.72|27.72|29.76|27.76|29.46|27.46|0
1647462900000|2022-03-16 20:35:00|29.76|27.76|29.68|27.68|29.82|27.82|29.63|27.63|0
1647463200000|2022-03-16 20:40:00|29.66|27.66|30.28|28.28|30.35|28.35|29.66|27.66|0
1647463500000|2022-03-16 20:45:00|30.25|28.25|29.75|27.75|30.28|28.28|29.69|27.69|0
1647463800000|2022-03-16 20:50:00|29.72|27.72|29.7|27.7|30.09|28.09|29.66|27.66|0
1647464100000|2022-03-16 20:55:00|29.66|27.66|29.77|27.77|29.91|27.91|29.64|27.64|0
1647464400000|2022-03-16 21:00:00|29.78|27.78|29.66|27.66|29.78|27.78|29.59|27.59|0
1647464700000|2022-03-16 21:05:00|29.65|27.65|29.6|27.6|29.66|27.66|29.54|27.54|0
1647465000000|2022-03-16 21:10:00|29.57|27.57|29.51|27.51|29.58|27.58|29.48|27.48|0
1647465300000|2022-03-16 21:15:00|29.52|27.52|29.42|27.42|29.52|27.52|29.4|27.4|0
1647465600000|2022-03-16 21:20:00|29.43|27.43|29.37|27.37|29.43|27.43|29.31|27.31|0
1647465900000|2022-03-16 21:25:00|29.39|27.39|29.48|27.48|29.51|27.51|29.35|27.35|0
1647466200000|2022-03-16 21:30:00|29.49|27.49|29.5|27.5|29.51|27.51|29.47|27.47|0
1647466500000|2022-03-16 21:35:00|29.49|27.49|29.49|27.49|29.52|27.52|29.47|27.47|0
1647466800000|2022-03-16 21:40:00|29.5|27.5|29.66|27.66|29.66|27.66|29.5|27.5|0
1647467100000|2022-03-16 21:45:00|29.67|27.67|29.53|27.53|29.7|27.7|29.53|27.53|0
1647467400000|2022-03-16 21:50:00|29.6|27.6|29.58|27.58|29.6|27.6|29.52|27.52|0
1647467700000|2022-03-16 21:55:00|29.62|27.62|29.54|27.54|29.63|27.63|29.54|27.54|0
1647468000000|2022-03-16 22:00:00|29.45|27.45|29.06|27.06|29.48|27.48|29|27|0
1647468300000|2022-03-16 22:05:00|29.11|27.11|29.09|27.09|29.18|27.18|28.91|26.91|0
1647468600000|2022-03-16 22:10:00|29.06|27.06|28.76|26.76|29.12|27.12|28.76|26.76|0
1647468900000|2022-03-16 22:15:00|28.79|26.79|28.7|26.7|28.85|26.85|28.7|26.7|0
1647469200000|2022-03-16 22:20:00|28.67|26.67|28.49|26.49|28.7|26.7|28.43|26.43|0
1647469500000|2022-03-16 22:25:00|28.43|26.43|28.54|26.54|28.55|26.55|28.28|26.28|0
1647469800000|2022-03-16 22:30:00|28.6|26.6|28.42|26.42|28.6|26.6|28.22|26.22|0
1647470100000|2022-03-16 22:35:00|28.39|26.39|28.57|26.57|28.59|26.59|28.36|26.36|0
1647470400000|2022-03-16 22:40:00|28.56|26.56|28.57|26.57|28.72|26.72|28.56|26.56|0
1647470700000|2022-03-16 22:45:00|28.6|26.6|28.63|26.63|28.66|26.66|28.56|26.56|0
1647471000000|2022-03-16 22:50:00|28.6|26.6|28.63|26.63|28.69|26.69|28.51|26.51|0
1647471300000|2022-03-16 22:55:00|28.61|26.61|28.66|26.66|28.72|26.72|28.57|26.57|0
1647471600000|2022-03-16 23:00:00|28.63|26.63|28.6|26.6|29.02|27.02|28.45|26.45|0
1647471900000|2022-03-16 23:05:00|28.55|26.55|28.3|26.3|28.58|26.58|28.3|26.3|0
1647472200000|2022-03-16 23:10:00|28.28|26.28|28.24|26.24|28.33|26.33|28.12|26.12|0
1647472500000|2022-03-16 23:15:00|28.27|26.27|28.39|26.39|28.42|26.42|28.13|26.13|0
1647472800000|2022-03-16 23:20:00|28.36|26.36|28.3|26.3|28.4|26.4|28.27|26.27|0
1647473100000|2022-03-16 23:25:00|28.33|26.33|28.53|26.53|28.59|26.59|28.33|26.33|0
1647473400000|2022-03-16 23:30:00|28.56|26.56|28.59|26.59|28.65|26.65|28.47|26.47|0
1647473700000|2022-03-16 23:35:00|28.62|26.62|28.35|26.35|28.65|26.65|28.34|26.34|0
1647474000000|2022-03-16 23:40:00|28.34|26.34|28.53|26.53|28.58|26.58|28.34|26.34|0
1647474300000|2022-03-16 23:45:00|28.52|26.52|28.71|26.71|28.74|26.74|28.47|26.47|0
1647474600000|2022-03-16 23:50:00|28.69|26.69|29.01|27.01|29.13|27.13|28.66|26.66|0
1647474900000|2022-03-16 23:55:00|29.03|27.03|29.07|27.07|29.19|27.19|28.89|26.89|0
1647475200000|2022-03-17 00:00:00|29.04|27.04|28.8|26.8|29.16|27.16|28.56|26.56|0
1647475500000|2022-03-17 00:05:00|28.83|26.83|28.98|26.98|29.04|27.04|28.47|26.47|0
1647475800000|2022-03-17 00:10:00|29.01|27.01|28.86|26.86|29.22|27.22|28.78|26.78|0
1647476100000|2022-03-17 00:15:00|28.96|26.96|28.98|26.98|29.1|27.1|28.71|26.71|0
1647476400000|2022-03-17 00:20:00|29.04|27.04|28.98|26.98|29.11|27.11|28.83|26.83|0
1647476700000|2022-03-17 00:25:00|28.96|26.96|28.91|26.91|29.28|27.28|28.85|26.85|0
1647477000000|2022-03-17 00:30:00|28.88|26.88|28.88|26.88|29.16|27.16|28.85|26.85|0
1647477300000|2022-03-17 00:35:00|28.9|26.9|29.02|27.02|29.09|27.09|28.82|26.82|0
1647477600000|2022-03-17 00:40:00|29|27|28.91|26.91|29.12|27.12|28.87|26.87|0
1647477900000|2022-03-17 00:45:00|28.93|26.93|29.05|27.05|29.09|27.09|28.91|26.91|0
1647478200000|2022-03-17 00:50:00|29.03|27.03|29.11|27.11|29.4|27.4|29.02|27.02|0
1647478500000|2022-03-17 00:55:00|29.18|27.18|29.12|27.12|29.18|27.18|29.03|27.03|0
1647478800000|2022-03-17 01:00:00|29.15|27.15|29.01|27.01|29.15|27.15|28.91|26.91|0
1647479100000|2022-03-17 01:05:00|29|27|28.76|26.76|29.07|27.07|28.58|26.58|0
1647479400000|2022-03-17 01:10:00|28.8|26.8|28.5|26.5|28.82|26.82|28.47|26.47|0
1647479700000|2022-03-17 01:15:00|28.48|26.48|28.51|26.51|28.66|26.66|28.28|26.28|0
1647480000000|2022-03-17 01:20:00|28.53|26.53|28.3|26.3|28.69|26.69|28.27|26.27|0
1647480300000|2022-03-17 01:25:00|28.24|26.24|27.68|25.68|28.3|26.3|27.68|25.68|0
1647480600000|2022-03-17 01:30:00|27.71|25.71|28.01|26.01|28.17|26.17|27.62|25.62|0
1647480900000|2022-03-17 01:35:00|27.99|25.99|27.1|25.1|28.01|26.01|27.07|25.07|0
1647481200000|2022-03-17 01:40:00|27.11|25.11|27.36|25.36|27.53|25.53|27.02|25.02|0
1647481500000|2022-03-17 01:45:00|27.37|25.37|27.13|25.13|27.48|25.48|27.13|25.13|0
1647481800000|2022-03-17 01:50:00|27.16|25.16|26.61|24.61|27.17|25.17|26.47|24.47|0
1647482100000|2022-03-17 01:55:00|26.63|24.63|27.1|25.1|27.26|25.26|26.56|24.56|0
1647482400000|2022-03-17 02:00:00|27.11|25.11|27.93|25.93|27.99|25.99|26.93|24.93|0
1647482700000|2022-03-17 02:05:00|27.96|25.96|27.89|25.89|27.99|25.99|27.75|25.75|0
1647483000000|2022-03-17 02:10:00|27.91|25.91|28.19|26.19|28.49|26.49|27.8|25.8|0
1647483300000|2022-03-17 02:15:00|28.22|26.22|28.1|26.1|28.28|26.28|27.93|25.93|0
1647483600000|2022-03-17 02:20:00|28.12|26.12|28.4|26.4|28.44|26.44|28.1|26.1|0
1647483900000|2022-03-17 02:25:00|28.41|26.41|28.26|26.26|28.62|26.62|28.1|26.1|0
1647484200000|2022-03-17 02:30:00|28.24|26.24|28.04|26.04|28.31|26.31|28.01|26.01|0
1647484500000|2022-03-17 02:35:00|28.06|26.06|28.01|26.01|28.14|26.14|27.92|25.92|0
1647484800000|2022-03-17 02:40:00|28|26|27.84|25.84|28.07|26.07|27.72|25.72|0
1647485100000|2022-03-17 02:45:00|27.85|25.85|27.91|25.91|27.95|25.95|27.72|25.72|0
1647485400000|2022-03-17 02:50:00|27.89|25.89|28.25|26.25|28.42|26.42|27.89|25.89|0
1647485700000|2022-03-17 02:55:00|28.23|26.23|28.02|26.02|28.28|26.28|27.83|25.83|0
1647486000000|2022-03-17 03:00:00|28.01|26.01|27.77|25.77|28.01|26.01|27.72|25.72|0
1647486300000|2022-03-17 03:05:00|27.79|25.79|27.63|25.63|27.86|25.86|27.63|25.63|0
1647486600000|2022-03-17 03:10:00|27.67|25.67|27.67|25.67|27.71|25.71|27.45|25.45|0
1647486900000|2022-03-17 03:15:00|27.66|25.66|27.28|25.28|27.77|25.77|27.25|25.25|0
1647487200000|2022-03-17 03:20:00|27.26|25.26|27.6|25.6|27.62|25.62|27.22|25.22|0
1647487500000|2022-03-17 03:25:00|27.62|25.62|27.89|25.89|27.89|25.89|27.48|25.48|0
1647487800000|2022-03-17 03:30:00|27.92|25.92|27.87|25.87|27.93|25.93|27.72|25.72|0
1647488100000|2022-03-17 03:35:00|27.89|25.89|28.18|26.18|28.22|26.22|27.83|25.83|0
1647488400000|2022-03-17 03:40:00|28.16|26.16|27.81|25.81|28.16|26.16|27.77|25.77|0
1647488700000|2022-03-17 03:45:00|27.8|25.8|27.62|25.62|27.85|25.85|27.53|25.53|0
1647489000000|2022-03-17 03:50:00|27.59|25.59|27.62|25.62|27.68|25.68|27.49|25.49|0
1647489300000|2022-03-17 03:55:00|27.59|25.59|27.84|25.84|27.84|25.84|27.5|25.5|0
1647489600000|2022-03-17 04:00:00|27.81|25.81|28.7|26.7|28.98|26.98|27.68|25.68|0
1647489900000|2022-03-17 04:05:00|28.71|26.71|28.85|26.85|28.89|26.89|28.68|26.68|0
1647490200000|2022-03-17 04:10:00|28.95|26.95|28.95|26.95|29.01|27.01|28.89|26.89|0
1647490500000|2022-03-17 04:15:00|28.92|26.92|29.07|27.07|29.07|27.07|28.92|26.92|0
1647490800000|2022-03-17 04:20:00|29.05|27.05|28.92|26.92|29.19|27.19|28.77|26.77|0
1647491100000|2022-03-17 04:25:00|28.89|26.89|28.87|26.87|28.89|26.89|28.71|26.71|0
1647491400000|2022-03-17 04:30:00|28.89|26.89|29.49|27.49|29.69|27.69|28.83|26.83|0
1647491700000|2022-03-17 04:35:00|29.52|27.52|29.25|27.25|29.57|27.57|29.25|27.25|0
1647492000000|2022-03-17 04:40:00|29.28|27.28|29.52|27.52|29.58|27.58|29.25|27.25|0
1647492300000|2022-03-17 04:45:00|29.55|27.55|29.4|27.4|29.55|27.55|29.4|27.4|0
1647492600000|2022-03-17 04:50:00|29.37|27.37|29.67|27.67|29.73|27.73|29.37|27.37|0
1647492900000|2022-03-17 04:55:00|29.7|27.7|29.56|27.56|29.75|27.75|29.56|27.56|0
1647493200000|2022-03-17 05:00:00|29.55|27.55|29.3|27.3|29.68|27.68|29.18|27.18|0
1647493500000|2022-03-17 05:05:00|29.33|27.33|29.27|27.27|29.39|27.39|29.15|27.15|0
1647493800000|2022-03-17 05:10:00|29.29|27.29|29.91|27.91|29.97|27.97|29.21|27.21|0
1647494100000|2022-03-17 05:15:00|29.88|27.88|29.94|27.94|29.97|27.97|29.54|27.54|0
1647494400000|2022-03-17 05:20:00|29.97|27.97|29.45|27.45|30.06|28.06|29.33|27.33|0
1647494700000|2022-03-17 05:25:00|29.43|27.43|29.89|27.89|29.94|27.94|29.18|27.18|0
1647495000000|2022-03-17 05:30:00|29.86|27.86|29.95|27.95|30.1|28.1|29.8|27.8|0
1647495300000|2022-03-17 05:35:00|29.92|27.92|30.04|28.04|30.07|28.07|29.72|27.72|0
1647495600000|2022-03-17 05:40:00|30.01|28.01|30.23|28.23|30.32|28.32|29.8|27.8|0
1647495900000|2022-03-17 05:45:00|30.19|28.19|30.1|28.1|30.26|28.26|30.01|28.01|0
1647496200000|2022-03-17 05:50:00|30.13|28.13|30.04|28.04|30.27|28.27|30.01|28.01|0
1647496500000|2022-03-17 05:55:00|30.02|28.02|30.01|28.01|30.16|28.16|29.84|27.84|0
1647496800000|2022-03-17 06:00:00|30.04|28.04|30.04|28.04|30.47|28.47|29.87|27.87|0
1647497100000|2022-03-17 06:05:00|30.02|28.02|30.36|28.36|30.36|28.36|30.02|28.02|0
1647497400000|2022-03-17 06:10:00|30.34|28.34|30.11|28.11|30.44|28.44|30|28|0
1647497700000|2022-03-17 06:15:00|30.13|28.13|30.2|28.2|30.23|28.23|29.97|27.97|0
1647498000000|2022-03-17 06:20:00|30.22|28.22|30.68|28.68|30.68|28.68|30.11|28.11|0
1647498300000|2022-03-17 06:25:00|30.64|28.64|30.56|28.56|30.71|28.71|30.4|28.4|0
1647498600000|2022-03-17 06:30:00|30.57|28.57|30.62|28.62|30.68|28.68|30.28|28.28|0
1647498900000|2022-03-17 06:35:00|30.6|28.6|30.71|28.71|30.81|28.81|30.59|28.59|0
1647499200000|2022-03-17 06:40:00|30.73|28.73|30.98|28.98|31.23|29.23|30.71|28.71|0
1647499500000|2022-03-17 06:45:00|30.99|28.99|31.12|29.12|31.12|29.12|30.85|28.85|0
1647499800000|2022-03-17 06:50:00|31.1|29.1|31.12|29.12|31.33|29.33|31.02|29.02|0
1647500100000|2022-03-17 06:55:00|31.13|29.13|31.47|29.47|31.69|29.69|31.1|29.1|0
1647500400000|2022-03-17 07:00:00|31.52|29.52|31.56|29.56|31.6|29.6|31.02|29.02|0
1647500700000|2022-03-17 07:05:00|31.46|29.86|34.14|32.54|34.21|32.61|29.88|28.28|0
1647501000000|2022-03-17 07:10:00|34.08|32.48|33.57|31.97|34.08|32.48|33.55|31.95|0
1647501300000|2022-03-17 07:15:00|33.6|32|30.96|29.36|33.67|32.07|30.96|29.36|0
1647501600000|2022-03-17 07:20:00|30.9|29.3|30.93|29.33|31.06|29.46|30.77|29.17|0
1647501900000|2022-03-17 07:25:00|30.95|29.35|30.66|29.06|30.98|29.38|30.65|29.05|0
1647502200000|2022-03-17 07:30:00|30.68|29.08|30.09|28.49|30.83|29.23|30.05|28.45|0
1647502500000|2022-03-17 07:35:00|30.05|28.45|30.24|28.64|30.24|28.64|29.75|28.15|0
1647502800000|2022-03-17 07:40:00|30.27|28.67|29.93|28.33|30.27|28.67|29.65|28.05|0
1647503100000|2022-03-17 07:45:00|29.96|28.36|30.61|29.01|30.61|29.01|29.81|28.21|0
1647503400000|2022-03-17 07:50:00|30.55|28.95|31.15|29.55|31.27|29.67|30.52|28.92|0
1647503700000|2022-03-17 07:55:00|31.21|29.61|31.22|29.62|31.4|29.8|30.92|29.32|0
1647504000000|2022-03-17 08:00:00|31.34|29.74|31.74|30.14|32.18|30.58|30.7|29.1|0
1647504300000|2022-03-17 08:05:00|31.7|30.1|30.97|29.37|31.8|30.2|30.62|29.02|0
1647504600000|2022-03-17 08:10:00|31.03|29.43|30.9|29.3|31.11|29.51|30.72|29.12|0
1647504900000|2022-03-17 08:15:00|30.94|29.34|31.19|29.59|31.25|29.65|30.78|29.18|0
1647505200000|2022-03-17 08:20:00|31.28|29.68|31.08|29.48|31.31|29.71|30.78|29.18|0
1647505500000|2022-03-17 08:25:00|31.09|29.49|31.31|29.71|31.7|30.1|31.09|29.49|0
1647505800000|2022-03-17 08:30:00|31.33|29.73|30.95|29.35|31.6|30|30.93|29.33|0
1647506100000|2022-03-17 08:35:00|31.19|29.59|30.76|29.16|31.19|29.59|30.65|29.05|0
1647506400000|2022-03-17 08:40:00|30.74|29.14|30.68|29.08|30.93|29.33|30.34|28.74|0
1647506700000|2022-03-17 08:45:00|30.69|29.09|30.71|29.11|31.2|29.6|30.69|29.09|0
1647507000000|2022-03-17 08:50:00|30.62|29.02|30.3|28.7|30.88|29.28|30.22|28.62|0
1647507300000|2022-03-17 08:55:00|30.27|28.67|30.43|28.83|30.61|29.01|29.92|28.32|0
1647507600000|2022-03-17 09:00:00|30.46|28.86|30.49|28.89|30.77|29.17|30.46|28.86|0
1647507900000|2022-03-17 09:05:00|30.46|28.86|30.25|28.65|30.5|28.9|30.07|28.47|0
1647508200000|2022-03-17 09:10:00|30.27|28.67|30.08|28.48|30.36|28.76|29.9|28.3|0
1647508500000|2022-03-17 09:15:00|30.1|28.5|29.9|28.3|30.36|28.76|29.83|28.23|0
1647508800000|2022-03-17 09:20:00|29.83|28.23|30.14|28.54|30.23|28.63|29.65|28.05|0
1647509100000|2022-03-17 09:25:00|30.11|28.51|30.39|28.79|30.48|28.88|30.03|28.43|0
1647509400000|2022-03-17 09:30:00|30.4|28.8|29.83|28.23|30.4|28.8|29.83|28.23|0
1647509700000|2022-03-17 09:35:00|29.8|28.2|29.56|27.96|29.8|28.2|29.33|27.73|0
1647510000000|2022-03-17 09:40:00|29.59|27.99|29.54|27.94|29.77|28.17|29.4|27.8|0
1647510300000|2022-03-17 09:45:00|29.59|27.99|29.49|27.89|29.71|28.11|29.43|27.83|0
1647510600000|2022-03-17 09:50:00|29.51|27.91|29.71|28.11|29.83|28.23|29.37|27.77|0
1647510900000|2022-03-17 09:55:00|29.74|28.14|30.04|28.44|30.1|28.5|29.74|28.14|0
1647511200000|2022-03-17 10:00:00|29.98|28.38|29.16|27.56|29.98|28.38|27.18|25.58|0
1647511500000|2022-03-17 10:05:00|29.11|27.51|28.6|27|29.15|27.55|28.31|26.71|0
1647511800000|2022-03-17 10:10:00|28.53|26.93|28.95|27.35|29.16|27.56|28.39|26.79|0
1647512100000|2022-03-17 10:15:00|28.98|27.38|29.45|27.85|29.55|27.95|28.72|27.12|0
1647512400000|2022-03-17 10:20:00|29.43|27.83|29.8|28.2|29.95|28.35|29.22|27.62|0
1647512700000|2022-03-17 10:25:00|29.89|28.29|29.73|28.13|29.92|28.32|29.45|27.85|0
1647513000000|2022-03-17 10:30:00|29.75|28.15|30.13|28.53|30.25|28.65|29.64|28.04|0
1647513300000|2022-03-17 10:35:00|30.08|28.48|30.01|28.41|30.13|28.53|29.52|27.92|0
1647513600000|2022-03-17 10:40:00|29.96|28.36|30.08|28.48|30.1|28.5|29.67|28.07|0
1647513900000|2022-03-17 10:45:00|30.07|28.47|30.25|28.65|30.25|28.65|29.79|28.19|0
1647514200000|2022-03-17 10:50:00|30.31|28.71|30.13|28.53|30.31|28.71|29.91|28.31|0
1647514500000|2022-03-17 10:55:00|30.16|28.56|30.65|29.05|30.68|29.08|30|28.4|0
1647514800000|2022-03-17 11:00:00|30.68|29.08|30.96|29.36|30.99|29.39|30.4|28.8|0
1647515100000|2022-03-17 11:05:00|30.99|29.39|30.99|29.39|31.22|29.62|30.81|29.21|0
1647515400000|2022-03-17 11:10:00|31.01|29.41|30.87|29.27|31.02|29.42|30.74|29.14|0
1647515700000|2022-03-17 11:15:00|30.88|29.28|29.91|28.31|31.02|29.42|28.93|27.33|0
1647516000000|2022-03-17 11:20:00|29.93|28.33|29.71|28.11|29.99|28.39|29.53|27.93|0
1647516300000|2022-03-17 11:25:00|29.7|28.1|29.56|27.96|29.77|28.17|29.29|27.69|0
1647516600000|2022-03-17 11:30:00|29.54|27.94|29.56|27.96|29.79|28.19|29.44|27.84|0
1647516900000|2022-03-17 11:35:00|29.54|27.94|29.1|27.5|29.65|28.05|29.1|27.5|0
1647517200000|2022-03-17 11:40:00|29.13|27.53|29.01|27.41|29.28|27.68|28.86|27.26|0
1647517500000|2022-03-17 11:45:00|29|27.4|29.1|27.5|29.34|27.74|28.89|27.29|0
1647517800000|2022-03-17 11:50:00|29.13|27.53|29.43|27.83|29.49|27.89|29.04|27.44|0
1647518100000|2022-03-17 11:55:00|29.4|27.8|29.57|27.97|29.86|28.26|29.34|27.74|0
1647518400000|2022-03-17 12:00:00|29.52|27.92|30.1|28.5|30.46|28.86|29.23|27.63|0
1647518700000|2022-03-17 12:05:00|30.13|28.53|30.01|28.41|30.47|28.87|29.87|28.27|0
1647519000000|2022-03-17 12:10:00|29.95|28.35|29.67|28.07|29.95|28.35|29.55|27.95|0
1647519300000|2022-03-17 12:15:00|29.64|28.04|29.31|27.71|29.73|28.13|29.22|27.62|0
1647519600000|2022-03-17 12:20:00|29.22|27.62|29.06|27.46|29.31|27.71|29.03|27.43|0
1647519900000|2022-03-17 12:25:00|29.08|27.48|29.17|27.57|29.3|27.7|29.08|27.48|0
1647520200000|2022-03-17 12:30:00|29.23|27.63|29.17|27.57|29.65|28.05|29.06|27.46|0
1647520500000|2022-03-17 12:35:00|29.27|27.67|29.18|27.58|29.39|27.79|29.18|27.58|0
1647520800000|2022-03-17 12:40:00|29.21|27.61|28.67|27.07|29.38|27.78|28.58|26.98|0
1647521100000|2022-03-17 12:45:00|28.7|27.1|29.04|27.44|29.15|27.55|28.7|27.1|0
1647521400000|2022-03-17 12:50:00|29.03|27.43|28.76|27.16|29.03|27.43|28.49|26.89|0
1647521700000|2022-03-17 12:55:00|28.73|27.13|28.88|27.28|28.92|27.32|28.26|26.66|0
1647522000000|2022-03-17 13:00:00|28.89|27.29|28.58|26.98|28.94|27.34|28.58|26.98|0
1647522300000|2022-03-17 13:05:00|28.56|26.96|28.76|27.16|28.85|27.25|28.55|26.95|0
1647522600000|2022-03-17 13:10:00|28.73|27.13|28.82|27.22|28.85|27.25|28.55|26.95|0
1647522900000|2022-03-17 13:15:00|28.79|27.19|28.77|27.17|28.96|27.36|28.73|27.13|0
1647523200000|2022-03-17 13:20:00|28.76|27.16|28.87|27.27|28.9|27.3|28.73|27.13|0
1647523500000|2022-03-17 13:25:00|28.9|27.3|28.68|27.08|28.99|27.39|28.68|27.08|0
1647523800000|2022-03-17 13:30:00|28.84|27.24|29.35|27.75|29.53|27.93|28.34|26.74|0
1647524100000|2022-03-17 13:35:00|29.38|27.78|29.62|28.02|29.65|28.05|28.43|26.83|0
1647524400000|2022-03-17 13:40:00|29.68|28.08|29.81|28.21|29.84|28.24|29.17|27.57|0
1647524700000|2022-03-17 13:45:00|29.78|28.18|30.21|28.61|31.18|29.58|29.78|28.18|0
1647525000000|2022-03-17 13:50:00|30.08|28.48|30.3|28.7|30.86|29.26|30.02|28.42|0
1647525300000|2022-03-17 13:55:00|30.45|28.85|32.04|30.44|32.04|30.44|30.27|28.67|0
1647525600000|2022-03-17 14:00:00|31.97|30.37|32.3|30.7|32.4|30.8|31.62|30.02|0
1647525900000|2022-03-17 14:05:00|32.36|30.76|31.44|29.84|33.38|31.78|30.29|28.69|0
1647526200000|2022-03-17 14:10:00|31.34|29.74|30.64|29.04|31.47|29.87|30.52|28.92|0
1647526500000|2022-03-17 14:15:00|30.74|29.14|29.22|27.62|30.96|29.36|29.22|27.62|0
1647526800000|2022-03-17 14:20:00|29.16|27.56|29.87|28.27|29.96|28.36|29.13|27.53|0
1647527100000|2022-03-17 14:25:00|29.84|28.24|29.59|27.99|29.96|28.36|29.5|27.9|0
1647527400000|2022-03-17 14:30:00|29.68|28.08|29.04|27.44|29.74|28.14|28.55|26.95|0
1647527700000|2022-03-17 14:35:00|29.1|27.5|29.63|28.03|29.63|28.03|28.3|26.7|0
1647528000000|2022-03-17 14:40:00|29.75|28.15|29.17|27.57|29.81|28.21|28.8|27.2|0
1647528300000|2022-03-17 14:45:00|29.15|27.55|28.38|26.78|29.44|27.84|27.71|26.11|0
1647528600000|2022-03-17 14:50:00|28.47|26.87|27.59|25.99|28.55|26.95|27.44|25.84|0
1647528900000|2022-03-17 14:55:00|27.62|26.02|28.29|26.69|28.44|26.84|27.62|26.02|0
1647529200000|2022-03-17 15:00:00|28.26|26.66|29.31|27.71|29.31|27.71|27.82|26.22|0
1647529500000|2022-03-17 15:05:00|29.28|27.68|29.21|27.61|29.46|27.86|28.09|26.49|0
1647529800000|2022-03-17 15:10:00|29.1|27.5|28.52|26.92|29.27|27.67|28.45|26.85|0
1647530100000|2022-03-17 15:15:00|28.54|26.94|29.34|27.74|29.44|27.84|28.54|26.94|0
1647530400000|2022-03-17 15:20:00|29.25|27.65|29.95|28.35|29.97|28.37|29.14|27.54|0
1647530700000|2022-03-17 15:25:00|29.94|28.34|29.64|28.04|30.01|28.41|29.4|27.8|0
1647531000000|2022-03-17 15:30:00|29.61|28.01|29.95|28.35|30.17|28.57|29.31|27.71|0
1647531300000|2022-03-17 15:35:00|30.01|28.41|30.42|28.82|30.45|28.85|29.7|28.1|0
1647531600000|2022-03-17 15:40:00|30.48|28.88|29.45|27.85|30.75|29.15|29.33|27.73|0
1647531900000|2022-03-17 15:45:00|29.5|27.9|28.36|26.76|29.5|27.9|28.33|26.73|0
1647532200000|2022-03-17 15:50:00|28.3|26.7|29.42|27.82|29.54|27.94|28.21|26.61|0
1647532500000|2022-03-17 15:55:00|29.45|27.85|29.44|27.84|29.79|28.19|29.27|27.67|0
1647532800000|2022-03-17 16:00:00|29.54|27.94|29.48|27.88|29.57|27.97|29.02|27.42|0
1647533100000|2022-03-17 16:05:00|29.47|27.87|29.95|28.35|30.05|28.45|29.45|27.85|0
1647533400000|2022-03-17 16:10:00|29.98|28.38|29.79|28.19|30.01|28.41|29.54|27.94|0
1647533700000|2022-03-17 16:15:00|29.82|28.22|30.02|28.42|30.02|28.42|29.33|27.73|0
1647534000000|2022-03-17 16:20:00|30.01|28.41|31.05|29.45|31.18|29.58|30.01|28.41|0
1647534300000|2022-03-17 16:25:00|31.08|29.48|31.21|29.61|31.24|29.64|30.86|29.26|0
1647534600000|2022-03-17 16:30:00|31.13|29.53|31.18|29.58|31.39|29.79|30.84|29.24|0
1647534900000|2022-03-17 16:35:00|31.06|29.46|31.29|29.69|31.31|29.71|31.06|29.46|0
1647535200000|2022-03-17 16:40:00|31.3|29.7|31.16|29.56|31.3|29.7|30.79|29.19|0
1647535500000|2022-03-17 16:45:00|31.24|29.64|30.95|29.35|31.37|29.77|30.79|29.19|0
1647535800000|2022-03-17 16:50:00|31.01|29.41|31.3|29.7|31.4|29.8|30.98|29.38|0
1647536100000|2022-03-17 16:55:00|31.28|29.68|31.49|29.89|31.66|30.06|31.17|29.57|0
1647536400000|2022-03-17 17:00:00|31.48|29.88|31.4|29.8|31.53|29.93|30.88|29.28|0
1647536700000|2022-03-17 17:05:00|31.46|29.86|31.17|29.57|31.62|30.02|31.09|29.49|0
1647537000000|2022-03-17 17:10:00|31.14|29.54|29.47|27.87|31.14|29.54|29.35|27.75|0
1647537300000|2022-03-17 17:15:00|29.54|27.94|30|28.4|30.04|28.44|29.26|27.66|0
1647537600000|2022-03-17 17:20:00|30.04|28.44|30.48|28.88|30.54|28.94|29.91|28.31|0
1647537900000|2022-03-17 17:25:00|30.53|28.93|31.38|29.78|31.41|29.81|30.41|28.81|0
1647538200000|2022-03-17 17:30:00|31.41|29.81|31.4|29.8|31.54|29.94|31.22|29.62|0
1647538500000|2022-03-17 17:35:00|31.38|29.78|31.44|29.84|31.51|29.91|31.22|29.62|0
1647538800000|2022-03-17 17:40:00|31.41|29.81|32.19|30.59|32.37|30.77|31.41|29.81|0
1647539100000|2022-03-17 17:45:00|32.24|30.64|31.1|29.5|32.24|30.64|30.81|29.21|0
1647539400000|2022-03-17 17:50:00|31.14|29.54|31.3|29.7|31.6|30|31.04|29.44|0
1647539700000|2022-03-17 17:55:00|31.37|29.77|31.76|30.16|32.67|31.07|31.25|29.65|0
1647540000000|2022-03-17 18:00:00|31.73|30.13|31.5|29.9|31.8|30.2|31.17|29.57|0
1647540300000|2022-03-17 18:05:00|31.53|29.93|31.7|30.1|32.04|30.44|31.43|29.83|0
1647540600000|2022-03-17 18:10:00|31.66|30.06|31.14|29.54|31.76|30.16|30.88|29.28|0
1647540900000|2022-03-17 18:15:00|31.17|29.57|31.14|29.54|31.3|29.7|31.07|29.47|0
1647541200000|2022-03-17 18:20:00|31.17|29.57|30.75|29.15|31.37|29.77|30.72|29.12|0
1647541500000|2022-03-17 18:25:00|30.68|29.08|30.2|28.6|31.04|29.44|30.2|28.6|0
1647541800000|2022-03-17 18:30:00|30.27|28.67|31.07|29.47|31.13|29.53|30.27|28.67|0
1647542100000|2022-03-17 18:35:00|30.97|29.37|30.84|29.24|31.23|29.63|30.68|29.08|0
1647542400000|2022-03-17 18:40:00|30.81|29.21|31.23|29.63|31.26|29.66|30.58|28.98|0
1647542700000|2022-03-17 18:45:00|31.2|29.6|31.56|29.96|31.59|29.99|30.94|29.34|0
1647543000000|2022-03-17 18:50:00|31.62|30.02|31.29|29.69|31.69|30.09|31.2|29.6|0
1647543300000|2022-03-17 18:55:00|31.33|29.73|31.62|30.02|31.85|30.25|30.97|29.37|0
1647543600000|2022-03-17 19:00:00|31.59|29.99|32.15|30.55|32.15|30.55|31.42|29.82|0
1647543900000|2022-03-17 19:05:00|32.08|30.48|31.23|29.63|32.15|30.55|31.1|29.5|0
1647544200000|2022-03-17 19:10:00|31.26|29.66|30.48|28.88|31.32|29.72|29.97|28.37|0
1647544500000|2022-03-17 19:15:00|30.51|28.91|31.13|29.53|31.22|29.62|30.26|28.66|0
1647544800000|2022-03-17 19:20:00|31.16|29.56|30.61|29.01|31.19|29.59|30.48|28.88|0
1647545100000|2022-03-17 19:25:00|30.7|29.1|31.34|29.74|31.42|29.82|30.7|29.1|0
1647545400000|2022-03-17 19:30:00|31.35|29.75|31.25|29.65|31.48|29.88|30.98|29.38|0
1647545700000|2022-03-17 19:35:00|31.24|29.64|31.45|29.85|31.61|30.01|31.15|29.55|0
1647546000000|2022-03-17 19:40:00|31.51|29.91|32.78|31.18|32.82|31.22|31.51|29.91|0
1647546300000|2022-03-17 19:45:00|32.58|30.98|32.92|31.32|33.16|31.56|32.55|30.95|0
1647546600000|2022-03-17 19:50:00|32.54|30.94|31.62|30.02|33.24|31.64|30.34|28.74|0
1647546900000|2022-03-17 19:55:00|31.59|29.99|32.53|30.93|32.63|31.03|31.32|29.72|0
1647547200000|2022-03-17 20:00:00|33.04|31.44|32.46|30.86|33.14|31.54|32.46|30.86|0
1647547500000|2022-03-17 20:05:00|32.49|30.89|31.8|30.2|32.49|30.89|31.75|30.15|0
1647547800000|2022-03-17 20:10:00|31.82|30.22|31.72|30.12|31.95|30.35|31.55|29.95|0
1647548100000|2022-03-17 20:15:00|31.88|29.88|31.95|29.95|32.05|30.05|31.78|29.78|0
1647548400000|2022-03-17 20:20:00|31.98|29.98|31.95|29.95|31.98|29.98|31.82|29.82|0
1647548700000|2022-03-17 20:25:00|31.98|29.98|31.17|29.17|31.98|29.98|30.27|28.27|0
1647549000000|2022-03-17 20:30:00|31.26|29.26|30.93|28.93|31.32|29.32|30.83|28.83|0
1647549300000|2022-03-17 20:35:00|30.95|28.95|30.43|28.43|31.09|29.09|30.27|28.27|0
1647549600000|2022-03-17 20:40:00|30.41|28.41|30.29|28.29|30.57|28.57|30|28|0
1647549900000|2022-03-17 20:45:00|30.48|28.48|30.43|28.43|30.8|28.8|30.4|28.4|0
1647550200000|2022-03-17 20:50:00|30.38|28.38|30.48|28.48|30.52|28.52|30.16|28.16|0
1647550500000|2022-03-17 20:55:00|30.51|28.51|30.45|28.45|30.51|28.51|30.28|28.28|0
1647550800000|2022-03-17 21:00:00|30.53|28.53|30.5|28.5|30.53|28.53|30.44|28.44|0
1647551100000|2022-03-17 21:05:00|30.49|28.49|30.61|28.61|30.63|28.63|30.49|28.49|0
1647551400000|2022-03-17 21:10:00|30.58|28.58|30.62|28.62|30.63|28.63|30.57|28.57|0
1647551700000|2022-03-17 21:15:00|30.6|28.6|30.64|28.64|30.64|28.64|30.59|28.59|0
1647552000000|2022-03-17 21:20:00|30.62|28.62|30.56|28.56|30.62|28.62|30.52|28.52|0
1647552300000|2022-03-17 21:25:00|30.55|28.55|30.55|28.55|30.58|28.58|30.51|28.51|0
1647552600000|2022-03-17 21:30:00|30.56|28.56|30.56|28.56|30.62|28.62|30.54|28.54|0
1647552900000|2022-03-17 21:35:00|30.65|28.65|30.65|28.65|30.67|28.67|30.57|28.57|0
1647553200000|2022-03-17 21:40:00|30.59|28.59|30.61|28.61|30.61|28.61|30.55|28.55|0
1647553500000|2022-03-17 21:45:00|30.62|28.62|30.6|28.6|30.63|28.63|30.6|28.6|0
1647553800000|2022-03-17 21:50:00|30.54|28.54|30.56|28.56|30.59|28.59|30.54|28.54|0
1647554100000|2022-03-17 21:55:00|30.57|28.57|30.65|28.65|30.65|28.65|30.56|28.56|0
1647554400000|2022-03-17 22:00:00|30.7|28.7|30.82|28.82|31.14|29.14|30.45|28.45|0
1647554700000|2022-03-17 22:05:00|30.86|28.86|30.6|28.6|30.86|28.86|30.27|28.27|0
1647555000000|2022-03-17 22:10:00|30.57|28.57|30.11|28.11|30.85|28.85|30.09|28.09|0
1647555300000|2022-03-17 22:15:00|30.09|28.09|29.86|27.86|30.28|28.28|29.81|27.81|0
1647555600000|2022-03-17 22:20:00|29.89|27.89|30.08|28.08|30.11|28.11|29.74|27.74|0
1647555900000|2022-03-17 22:25:00|30.11|28.11|30.07|28.07|30.11|28.11|30.03|28.03|0
1647556200000|2022-03-17 22:30:00|30.06|28.06|30.01|28.01|30.11|28.11|29.99|27.99|0
1647556500000|2022-03-17 22:35:00|30.03|28.03|30.01|28.01|30.2|28.2|30.01|28.01|0
1647556800000|2022-03-17 22:40:00|30.02|28.02|29.91|27.91|30.14|28.14|29.79|27.79|0
1647557100000|2022-03-17 22:45:00|29.9|27.9|29.85|27.85|29.95|27.95|29.73|27.73|0
1647557400000|2022-03-17 22:50:00|29.87|27.87|30.01|28.01|30.01|28.01|29.69|27.69|0
1647557700000|2022-03-17 22:55:00|29.99|27.99|29.82|27.82|30.04|28.04|29.47|27.47|0
1647558000000|2022-03-17 23:00:00|29.79|27.79|29.69|27.69|29.91|27.91|29.53|27.53|0
1647558300000|2022-03-17 23:05:00|29.71|27.71|29.74|27.74|29.86|27.86|29.63|27.63|0
1647558600000|2022-03-17 23:10:00|29.72|27.72|29.83|27.83|29.91|27.91|29.72|27.72|0
1647558900000|2022-03-17 23:15:00|29.88|27.88|29.94|27.94|30.07|28.07|29.78|27.78|0
1647559200000|2022-03-17 23:20:00|29.95|27.95|29.92|27.92|30.05|28.05|29.88|27.88|0
1647559500000|2022-03-17 23:25:00|29.94|27.94|29.95|27.95|30.03|28.03|29.7|27.7|0
1647559800000|2022-03-17 23:30:00|29.97|27.97|29.94|27.94|30.16|28.16|29.81|27.81|0
1647560100000|2022-03-17 23:35:00|29.92|27.92|30.03|28.03|30.06|28.06|29.87|27.87|0
1647560400000|2022-03-17 23:40:00|30.06|28.06|30|28|30.09|28.09|29.9|27.9|0
1647560700000|2022-03-17 23:45:00|29.93|27.93|30.04|28.04|30.06|28.06|29.87|27.87|0
1647561000000|2022-03-17 23:50:00|30.03|28.03|30.06|28.06|30.12|28.12|29.93|27.93|0
1647561300000|2022-03-17 23:55:00|30.03|28.03|29.84|27.84|30.09|28.09|29.81|27.81|0
1647561600000|2022-03-18 00:00:00|29.9|27.9|29.99|27.99|30.15|28.15|29.65|27.65|0
1647561900000|2022-03-18 00:05:00|30.06|28.06|30.66|28.66|30.69|28.69|29.99|27.99|0
1647562200000|2022-03-18 00:10:00|30.73|28.73|30.5|28.5|30.87|28.87|30.41|28.41|0
1647562500000|2022-03-18 00:15:00|30.53|28.53|30.18|28.18|30.55|28.55|29.99|27.99|0
1647562800000|2022-03-18 00:20:00|30.15|28.15|30.43|28.43|30.45|28.45|29.99|27.99|0
1647563100000|2022-03-18 00:25:00|30.4|28.4|29.99|27.99|30.43|28.43|29.96|27.96|0
1647563400000|2022-03-18 00:30:00|30.02|28.02|30.24|28.24|30.27|28.27|29.86|27.86|0
1647563700000|2022-03-18 00:35:00|30.21|28.21|29.77|27.77|30.31|28.31|29.77|27.77|0
1647564000000|2022-03-18 00:40:00|29.8|27.8|29.33|27.33|29.89|27.89|29.24|27.24|0
1647564300000|2022-03-18 00:45:00|29.36|27.36|29.25|27.25|29.42|27.42|29.05|27.05|0
1647564600000|2022-03-18 00:50:00|29.23|27.23|29.05|27.05|29.23|27.23|29.02|27.02|0
1647564900000|2022-03-18 00:55:00|29.08|27.08|29.17|27.17|29.23|27.23|28.92|26.92|0
1647565200000|2022-03-18 01:00:00|29.23|27.23|28.95|26.95|29.23|27.23|28.92|26.92|0
1647565500000|2022-03-18 01:05:00|28.92|26.92|28.94|26.94|29.11|27.11|28.62|26.62|0
1647565800000|2022-03-18 01:10:00|28.91|26.91|29.11|27.11|29.14|27.14|28.77|26.77|0
1647566100000|2022-03-18 01:15:00|29.06|27.06|29.04|27.04|29.18|27.18|28.94|26.94|0
1647566400000|2022-03-18 01:20:00|29.03|27.03|29.15|27.15|29.17|27.17|29.01|27.01|0
1647566700000|2022-03-18 01:25:00|29.13|27.13|28.98|26.98|29.23|27.23|28.83|26.83|0
1647567000000|2022-03-18 01:30:00|29.03|27.03|29.1|27.1|29.2|27.2|28.9|26.9|0
1647567300000|2022-03-18 01:35:00|29.07|27.07|29.04|27.04|29.13|27.13|28.79|26.79|0
1647567600000|2022-03-18 01:40:00|29.02|27.02|28.93|26.93|29.16|27.16|28.84|26.84|0
1647567900000|2022-03-18 01:45:00|28.92|26.92|29.39|27.39|29.42|27.42|28.92|26.92|0
1647568200000|2022-03-18 01:50:00|29.38|27.38|29.25|27.25|29.41|27.41|29.21|27.21|0
1647568500000|2022-03-18 01:55:00|29.28|27.28|29.35|27.35|29.41|27.41|29.22|27.22|0
1647568800000|2022-03-18 02:00:00|29.38|27.38|29.16|27.16|29.47|27.47|29.16|27.16|0
1647569100000|2022-03-18 02:05:00|29.13|27.13|28.97|26.97|29.13|27.13|28.82|26.82|0
1647569400000|2022-03-18 02:10:00|28.99|26.99|28.91|26.91|29|27|28.79|26.79|0
1647569700000|2022-03-18 02:15:00|28.89|26.89|28.94|26.94|29.06|27.06|28.79|26.79|0
1647570000000|2022-03-18 02:20:00|28.95|26.95|30|28|30.18|28.18|28.82|26.82|0
1647570300000|2022-03-18 02:25:00|30.02|28.02|30.18|28.18|30.3|28.3|30.02|28.02|0
1647570600000|2022-03-18 02:30:00|30.19|28.19|30.24|28.24|30.27|28.27|30.1|28.1|0
1647570900000|2022-03-18 02:35:00|30.25|28.25|30.03|28.03|30.28|28.28|30|28|0
1647571200000|2022-03-18 02:40:00|30.02|28.02|30.09|28.09|30.2|28.2|30.02|28.02|0
1647571500000|2022-03-18 02:45:00|30.11|28.11|30.08|28.08|30.27|28.27|30.05|28.05|0
1647571800000|2022-03-18 02:50:00|30.06|28.06|30.01|28.01|30.14|28.14|29.98|27.98|0
1647572100000|2022-03-18 02:55:00|30|28|30.17|28.17|30.17|28.17|29.98|27.98|0
1647572400000|2022-03-18 03:00:00|30.19|28.19|30.11|28.11|30.26|28.26|30.09|28.09|0
1647572700000|2022-03-18 03:05:00|30.12|28.12|30.07|28.07|30.14|28.14|30.01|28.01|0
1647573000000|2022-03-18 03:10:00|30.04|28.04|30.04|28.04|30.07|28.07|29.74|27.74|0
1647573300000|2022-03-18 03:15:00|29.99|27.99|29.82|27.82|30.14|28.14|29.82|27.82|0
1647573600000|2022-03-18 03:20:00|29.81|27.81|29.79|27.79|30.01|28.01|29.63|27.63|0
1647573900000|2022-03-18 03:25:00|29.76|27.76|29.79|27.79|29.85|27.85|29.73|27.73|0
1647574200000|2022-03-18 03:30:00|29.82|27.82|29.91|27.91|29.99|27.99|29.76|27.76|0
1647574500000|2022-03-18 03:35:00|29.9|27.9|29.79|27.79|30.01|28.01|29.79|27.79|0
1647574800000|2022-03-18 03:40:00|29.77|27.77|29.91|27.91|29.94|27.94|29.77|27.77|0
1647575100000|2022-03-18 03:45:00|29.89|27.89|30|28|30.1|28.1|29.89|27.89|0
1647575400000|2022-03-18 03:50:00|30.07|28.07|29.92|27.92|30.07|28.07|29.88|27.88|0
1647575700000|2022-03-18 03:55:00|29.91|27.91|30.19|28.19|30.27|28.27|29.88|27.88|0
1647576000000|2022-03-18 04:00:00|30.17|28.17|30.19|28.19|30.32|28.32|30.11|28.11|0
1647576300000|2022-03-18 04:05:00|30.2|28.2|30.31|28.31|30.44|28.44|30.2|28.2|0
1647576600000|2022-03-18 04:10:00|30.38|28.38|30.28|28.28|30.38|28.38|30.22|28.22|0
1647576900000|2022-03-18 04:15:00|30.3|28.3|30.15|28.15|30.41|28.41|30.15|28.15|0
1647577200000|2022-03-18 04:20:00|30.12|28.12|30.37|28.37|30.39|28.39|30.01|28.01|0
1647577500000|2022-03-18 04:25:00|30.36|28.36|30.25|28.25|30.37|28.37|30.18|28.18|0
1647577800000|2022-03-18 04:30:00|30.26|28.26|30.32|28.32|30.5|28.5|30.25|28.25|0
1647578100000|2022-03-18 04:35:00|30.34|28.34|30.4|28.4|30.44|28.44|30.31|28.31|0
1647578400000|2022-03-18 04:40:00|30.44|28.44|30.37|28.37|30.44|28.44|30.35|28.35|0
1647578700000|2022-03-18 04:45:00|30.42|28.42|30.24|28.24|30.43|28.43|30.24|28.24|0
1647579000000|2022-03-18 04:50:00|30.28|28.28|30.24|28.24|30.28|28.28|30.24|28.24|0
1647579300000|2022-03-18 04:55:00|30.26|28.26|30.27|28.27|30.31|28.31|30.24|28.24|0
1647579600000|2022-03-18 05:00:00|30.24|28.24|30.3|28.3|30.4|28.4|30.24|28.24|0
1647579900000|2022-03-18 05:05:00|30.27|28.27|30.4|28.4|30.59|28.59|30.08|28.08|0
1647580200000|2022-03-18 05:10:00|30.37|28.37|30.62|28.62|30.65|28.65|30.3|28.3|0
1647580500000|2022-03-18 05:15:00|30.63|28.63|30.73|28.73|30.78|28.78|30.62|28.62|0
1647580800000|2022-03-18 05:20:00|30.75|28.75|30.84|28.84|30.87|28.87|30.62|28.62|0
1647581100000|2022-03-18 05:25:00|30.82|28.82|30.9|28.9|30.95|28.95|30.74|28.74|0
1647581400000|2022-03-18 05:30:00|30.89|28.89|30.97|28.97|30.97|28.97|30.68|28.68|0
1647581700000|2022-03-18 05:35:00|30.92|28.92|31.01|29.01|31.03|29.03|30.85|28.85|0
1647582000000|2022-03-18 05:40:00|31.06|29.06|31.19|29.19|31.21|29.21|31|29|0
1647582300000|2022-03-18 05:45:00|31.26|29.26|31.45|29.45|31.48|29.48|31.09|29.09|0
1647582600000|2022-03-18 05:50:00|31.42|29.42|31.19|29.19|31.55|29.55|31.19|29.19|0
1647582900000|2022-03-18 05:55:00|31.16|29.16|31.35|29.35|31.48|29.48|31.16|29.16|0
1647583200000|2022-03-18 06:00:00|31.4|29.4|31.08|29.08|31.71|29.71|30.94|28.94|0
1647583500000|2022-03-18 06:05:00|31.15|29.15|31.41|29.41|31.41|29.41|31.12|29.12|0
1647583800000|2022-03-18 06:10:00|31.38|29.38|31.7|29.7|31.92|29.92|31.31|29.31|0
1647584100000|2022-03-18 06:15:00|31.72|29.72|31.67|29.67|31.72|29.72|31.41|29.41|0
1647584400000|2022-03-18 06:20:00|31.7|29.7|31.9|29.9|31.93|29.93|31.44|29.44|0
1647584700000|2022-03-18 06:25:00|31.88|29.88|31.73|29.73|31.97|29.97|31.73|29.73|0
1647585000000|2022-03-18 06:30:00|31.83|29.83|31.27|29.27|32.3|30.3|31.27|29.27|0
1647585300000|2022-03-18 06:35:00|31.22|29.22|31.44|29.44|31.62|29.62|31.14|29.14|0
1647585600000|2022-03-18 06:40:00|31.45|29.45|31.37|29.37|31.65|29.65|31.27|29.27|0
1647585900000|2022-03-18 06:45:00|31.35|29.35|31.21|29.21|31.39|29.39|31.21|29.21|0
1647586200000|2022-03-18 06:50:00|31.17|29.17|31.24|29.24|31.29|29.29|30.95|28.95|0
1647586500000|2022-03-18 06:55:00|31.2|29.2|31.2|29.2|31.24|29.24|31.03|29.03|0
1647586800000|2022-03-18 07:00:00|31.17|29.17|30.98|28.98|31.3|29.3|30.8|28.8|0
1647587100000|2022-03-18 07:05:00|30.79|29.19|30.61|29.01|30.82|29.22|30.42|28.82|0
1647587400000|2022-03-18 07:10:00|30.58|28.98|30.39|28.79|30.74|29.14|30.36|28.76|0
1647587700000|2022-03-18 07:15:00|30.36|28.76|29.97|28.37|30.61|29.01|29.97|28.37|0
1647588000000|2022-03-18 07:20:00|29.96|28.36|31.14|29.54|31.22|29.62|29.6|28|0
1647588300000|2022-03-18 07:25:00|31.12|29.52|31.35|29.75|31.54|29.94|31.1|29.5|0
1647588600000|2022-03-18 07:30:00|31.41|29.81|31.9|30.3|31.9|30.3|31.35|29.75|0
1647588900000|2022-03-18 07:35:00|31.87|30.27|31.51|29.91|31.89|30.29|31.48|29.88|0
1647589200000|2022-03-18 07:40:00|31.48|29.88|31.95|30.35|31.98|30.38|31.31|29.71|0
1647589500000|2022-03-18 07:45:00|31.97|30.37|32.07|30.47|32.23|30.63|31.92|30.32|0
1647589800000|2022-03-18 07:50:00|32.03|30.43|31.8|30.2|32.37|30.77|31.7|30.1|0
1647590100000|2022-03-18 07:55:00|31.73|30.13|32.23|30.63|32.23|30.63|31.7|30.1|0
1647590400000|2022-03-18 08:00:00|32.3|30.7|31.65|30.05|32.4|30.8|31.57|29.97|0
1647590700000|2022-03-18 08:05:00|31.63|30.03|31.63|30.03|31.85|30.25|31.39|29.79|0
1647591000000|2022-03-18 08:10:00|31.58|29.98|31.59|29.99|32.19|30.59|30.18|28.58|0
1647591300000|2022-03-18 08:15:00|31.57|29.97|30.94|29.34|31.57|29.97|30.85|29.25|0
1647591600000|2022-03-18 08:20:00|30.98|29.38|31.59|29.99|31.62|30.02|30.9|29.3|0
1647591900000|2022-03-18 08:25:00|31.56|29.96|31|29.4|31.62|30.02|31|29.4|0
1647592200000|2022-03-18 08:30:00|31.06|29.46|29.92|28.32|31.23|29.63|29.85|28.25|0
1647592500000|2022-03-18 08:35:00|30.03|28.43|30.25|28.65|30.44|28.84|29.87|28.27|0
1647592800000|2022-03-18 08:40:00|30.27|28.67|30.4|28.8|30.69|29.09|30.1|28.5|0
1647593100000|2022-03-18 08:45:00|30.39|28.79|30.51|28.91|30.72|29.12|29.72|28.12|0
1647593400000|2022-03-18 08:50:00|30.49|28.89|30.59|28.99|30.68|29.08|30.47|28.87|0
1647593700000|2022-03-18 08:55:00|30.55|28.95|31.04|29.44|31.04|29.44|30.46|28.86|0
1647594000000|2022-03-18 09:00:00|31.07|29.47|30.81|29.21|31.23|29.63|30.62|29.02|0
1647594300000|2022-03-18 09:05:00|30.78|29.18|30.94|29.34|31.03|29.43|30.6|29|0
1647594600000|2022-03-18 09:10:00|30.95|29.35|30.61|29.01|30.95|29.35|30.55|28.95|0
1647594900000|2022-03-18 09:15:00|30.58|28.98|30.37|28.77|30.58|28.98|30.26|28.66|0
1647595200000|2022-03-18 09:20:00|30.36|28.76|30.42|28.82|30.56|28.96|30.23|28.63|0
1647595500000|2022-03-18 09:25:00|30.36|28.76|30.43|28.83|30.56|28.96|29.85|28.25|0
1647595800000|2022-03-18 09:30:00|30.45|28.85|30.63|29.03|31.27|29.67|30.34|28.74|0
1647596100000|2022-03-18 09:35:00|30.58|28.98|30.21|28.61|30.58|28.98|30.16|28.56|0
1647596400000|2022-03-18 09:40:00|30.23|28.63|30.42|28.82|30.48|28.88|30.1|28.5|0
1647596700000|2022-03-18 09:45:00|30.43|28.83|31.62|30.02|31.71|30.11|30.36|28.76|0
1647597000000|2022-03-18 09:50:00|31.64|30.04|31.72|30.12|31.79|30.19|31.56|29.96|0
1647597300000|2022-03-18 09:55:00|31.75|30.15|31.7|30.1|31.98|30.38|31.65|30.05|0
1647597600000|2022-03-18 10:00:00|31.72|30.12|32.02|30.42|32.02|30.42|31.62|30.02|0
1647597900000|2022-03-18 10:05:00|32.05|30.45|32.15|30.55|32.18|30.58|31.72|30.12|0
1647598200000|2022-03-18 10:10:00|32.1|30.5|31.88|30.28|32.31|30.71|31.77|30.17|0
1647598500000|2022-03-18 10:15:00|31.9|30.3|31.15|29.55|31.9|30.3|31.1|29.5|0
1647598800000|2022-03-18 10:20:00|31.1|29.5|31.42|29.82|31.54|29.94|31.1|29.5|0
1647599100000|2022-03-18 10:25:00|31.4|29.8|31.55|29.95|31.65|30.05|31.36|29.76|0
1647599400000|2022-03-18 10:30:00|31.58|29.98|31.35|29.75|31.58|29.98|31.13|29.53|0
1647599700000|2022-03-18 10:35:00|31.34|29.74|31.4|29.8|31.48|29.88|31.24|29.64|0
1647600000000|2022-03-18 10:40:00|31.35|29.75|31.09|29.49|31.63|30.03|30.93|29.33|0
1647600300000|2022-03-18 10:45:00|31.16|29.56|31.03|29.43|31.22|29.62|30.9|29.3|0
1647600600000|2022-03-18 10:50:00|31|29.4|30.77|29.17|31.04|29.44|30.61|29.01|0
1647600900000|2022-03-18 10:55:00|30.74|29.14|31.84|30.24|31.91|30.31|30.74|29.14|0
1647601200000|2022-03-18 11:00:00|31.81|30.21|31.61|30.01|31.81|30.21|31.39|29.79|0
1647601500000|2022-03-18 11:05:00|31.58|29.98|31.29|29.69|31.58|29.98|31|29.4|0
1647601800000|2022-03-18 11:10:00|31.26|29.66|31.19|29.59|31.29|29.69|30.77|29.17|0
1647602100000|2022-03-18 11:15:00|31.22|29.62|31.64|30.04|31.64|30.04|31.22|29.62|0
1647602400000|2022-03-18 11:20:00|31.61|30.01|31.46|29.86|31.64|30.04|31.35|29.75|0
1647602700000|2022-03-18 11:25:00|31.49|29.89|31.28|29.68|31.51|29.91|30.74|29.14|0
1647603000000|2022-03-18 11:30:00|31.27|29.67|31.69|30.09|31.69|30.09|31.27|29.67|0
1647603300000|2022-03-18 11:35:00|31.67|30.07|31.83|30.23|32|30.4|31.48|29.88|0
1647603600000|2022-03-18 11:40:00|31.85|30.25|32.03|30.43|32.19|30.59|31.77|30.17|0
1647603900000|2022-03-18 11:45:00|32|30.4|31.77|30.17|32.03|30.43|31.68|30.08|0
1647604200000|2022-03-18 11:50:00|31.75|30.15|31.6|30|31.8|30.2|31.51|29.91|0
1647604500000|2022-03-18 11:55:00|31.57|29.97|31.21|29.61|31.8|30.2|31.21|29.61|0
1647604800000|2022-03-18 12:00:00|31.28|29.68|31.44|29.84|31.54|29.94|31.12|29.52|0
1647605100000|2022-03-18 12:05:00|31.58|29.98|31.65|30.05|31.81|30.21|31.44|29.84|0
1647605400000|2022-03-18 12:10:00|31.68|30.08|31.83|30.23|31.86|30.26|31.53|29.93|0
1647605700000|2022-03-18 12:15:00|31.84|30.24|31.58|29.98|31.89|30.29|31.34|29.74|0
1647606000000|2022-03-18 12:20:00|31.56|29.96|32.02|30.42|32.1|30.5|31.53|29.93|0
1647606300000|2022-03-18 12:25:00|32.04|30.44|32.25|30.65|32.32|30.72|32.02|30.42|0
1647606600000|2022-03-18 12:30:00|32.23|30.63|31.95|30.35|32.23|30.63|31.86|30.26|0
1647606900000|2022-03-18 12:35:00|31.92|30.32|32.25|30.65|32.32|30.72|31.89|30.29|0
1647607200000|2022-03-18 12:40:00|32.28|30.68|32.61|31.01|32.71|31.11|32.28|30.68|0
1647607500000|2022-03-18 12:45:00|32.58|30.98|32.18|30.58|32.58|30.98|32.08|30.48|0
1647607800000|2022-03-18 12:50:00|32.11|30.51|31.62|30.02|32.11|30.51|31.23|29.63|0
1647608100000|2022-03-18 12:55:00|31.59|29.99|31.95|30.35|31.98|30.38|31.59|29.99|0
1647608400000|2022-03-18 13:00:00|31.93|30.33|31.95|30.35|31.98|30.38|31.8|30.2|0
1647608700000|2022-03-18 13:05:00|31.88|30.28|31.65|30.05|32.01|30.41|31.55|29.95|0
1647609000000|2022-03-18 13:10:00|31.68|30.08|30.94|29.34|31.86|30.26|30.84|29.24|0
1647609300000|2022-03-18 13:15:00|30.9|29.3|30.79|29.19|30.94|29.34|30.74|29.14|0
1647609600000|2022-03-18 13:20:00|30.81|29.21|31.06|29.46|31.06|29.46|30.68|29.08|0
1647609900000|2022-03-18 13:25:00|31.09|29.49|33.11|31.51|33.18|31.58|31.09|29.49|0
1647610200000|2022-03-18 13:30:00|33.18|31.58|32.47|30.87|33.48|31.88|31.94|30.34|0
1647610500000|2022-03-18 13:35:00|32.37|30.77|33.07|31.47|34.24|32.64|32.2|30.6|0
1647610800000|2022-03-18 13:40:00|33.04|31.44|33.17|31.57|33.53|31.93|32.67|31.07|0
1647611100000|2022-03-18 13:45:00|33.21|31.61|34.1|32.5|34.13|32.53|33.07|31.47|0
1647611400000|2022-03-18 13:50:00|34.07|32.47|33.58|31.98|34.59|32.99|33.48|31.88|0
1647611700000|2022-03-18 13:55:00|33.68|32.08|34.5|32.9|34.5|32.9|33.44|31.84|0
1647612000000|2022-03-18 14:00:00|34.62|33.02|35.61|34.01|35.97|34.37|34.13|32.53|0
1647612300000|2022-03-18 14:05:00|35.54|33.94|35.9|34.3|36.08|34.48|35.47|33.87|0
1647612600000|2022-03-18 14:10:00|35.97|34.37|33.03|31.43|37.98|36.38|32.97|31.37|0
1647612900000|2022-03-18 14:15:00|33.06|31.46|32.34|30.74|33.2|31.6|32.01|30.41|0
1647613200000|2022-03-18 14:20:00|32.31|30.71|32.46|30.86|32.82|31.22|31.84|30.24|0
1647613500000|2022-03-18 14:25:00|32.44|30.84|32.54|30.94|32.85|31.25|32.39|30.79|0
1647613800000|2022-03-18 14:30:00|32.51|30.91|32.29|30.69|33.16|31.56|32.14|30.54|0
1647614100000|2022-03-18 14:35:00|32.24|30.64|31.35|29.75|32.48|30.88|31.11|29.51|0
1647614400000|2022-03-18 14:40:00|31.3|29.7|31.93|30.33|32.23|30.63|30.92|29.32|0
1647614700000|2022-03-18 14:45:00|31.83|30.23|31.5|29.9|32.44|30.84|31.5|29.9|0
1647615000000|2022-03-18 14:50:00|31.43|29.83|31.93|30.33|31.93|30.33|31|29.4|0
1647615300000|2022-03-18 14:55:00|31.91|30.31|32.35|30.75|32.57|30.97|31.7|30.1|0
1647615600000|2022-03-18 15:00:00|32.38|30.78|33.15|31.55|33.22|31.62|32.23|30.63|0
1647615900000|2022-03-18 15:05:00|33.17|31.57|33.43|31.83|33.71|32.11|32.88|31.28|0
1647616200000|2022-03-18 15:10:00|33.44|31.84|33.18|31.58|33.91|32.31|33.11|31.51|0
1647616500000|2022-03-18 15:15:00|33.22|31.62|33.42|31.82|33.53|31.93|32.67|31.07|0
1647616800000|2022-03-18 15:20:00|33.48|31.88|32.8|31.2|33.48|31.88|32.63|31.03|0
1647617100000|2022-03-18 15:25:00|32.94|31.34|32.73|31.13|32.97|31.37|32.19|30.59|0
1647617400000|2022-03-18 15:30:00|32.7|31.1|33.39|31.79|33.56|31.96|32.7|31.1|0
1647617700000|2022-03-18 15:35:00|33.35|31.75|33.73|32.13|34.37|32.77|33.11|31.51|0
1647618000000|2022-03-18 15:40:00|33.63|32.03|33.11|31.51|33.66|32.06|33.04|31.44|0
1647618300000|2022-03-18 15:45:00|33.18|31.58|31.91|30.31|33.67|32.07|31.8|30.2|0
1647618600000|2022-03-18 15:50:00|31.97|30.37|31.03|29.43|32.44|30.84|31.03|29.43|0
1647618900000|2022-03-18 15:55:00|31.23|29.63|32.06|30.46|32.23|30.63|31.23|29.63|0
1647619200000|2022-03-18 16:00:00|32.1|30.5|32.2|30.6|32.2|30.6|31.49|29.89|0
1647619500000|2022-03-18 16:05:00|32.23|30.63|32.16|30.56|32.51|30.91|32.01|30.41|0
1647619800000|2022-03-18 16:10:00|32.23|30.63|32.44|30.84|32.64|31.04|32.1|30.5|0
1647620100000|2022-03-18 16:15:00|32.47|30.87|32.78|31.18|33.19|31.59|32.47|30.87|0
1647620400000|2022-03-18 16:20:00|32.74|31.14|33.16|31.56|33.19|31.59|32.43|30.83|0
1647620700000|2022-03-18 16:25:00|33.12|31.52|32.96|31.36|33.27|31.67|32.52|30.92|0
1647621000000|2022-03-18 16:30:00|32.93|31.33|33.17|31.57|33.21|31.61|32.76|31.16|0
1647621300000|2022-03-18 16:35:00|33.21|31.61|33.59|31.99|33.63|32.03|33.17|31.57|0
1647621600000|2022-03-18 16:40:00|33.61|32.01|33.87|32.27|33.91|32.31|33.55|31.95|0
1647621900000|2022-03-18 16:45:00|33.91|32.31|33.24|31.64|33.91|32.31|33.1|31.5|0
1647622200000|2022-03-18 16:50:00|33.31|31.71|33.55|31.95|33.69|32.09|33.29|31.69|0
1647622500000|2022-03-18 16:55:00|33.59|31.99|33.58|31.98|33.94|32.34|33.41|31.81|0
1647622800000|2022-03-18 17:00:00|33.6|32|31.75|30.15|34.11|32.51|31.62|30.02|0
1647623100000|2022-03-18 17:05:00|31.72|30.12|32.34|30.74|32.58|30.98|31.52|29.92|0
1647623400000|2022-03-18 17:10:00|32.28|30.68|34.29|32.69|34.43|32.83|32.2|30.6|0
1647623700000|2022-03-18 17:15:00|34.32|32.72|33.96|32.36|34.43|32.83|33.96|32.36|0
1647624000000|2022-03-18 17:20:00|34|32.4|34.46|32.86|34.57|32.97|33.89|32.29|0
1647624300000|2022-03-18 17:25:00|34.43|32.83|34.93|33.33|34.97|33.37|34.39|32.79|0
1647624600000|2022-03-18 17:30:00|34.97|33.37|35|33.4|35|33.4|34.61|33.01|0
1647624900000|2022-03-18 17:35:00|34.97|33.37|34.71|33.11|35|33.4|34.68|33.08|0
1647625200000|2022-03-18 17:40:00|34.64|33.04|34.53|32.93|34.68|33.08|34.39|32.79|0
1647625500000|2022-03-18 17:45:00|34.49|32.89|34.75|33.15|34.78|33.18|34.46|32.86|0
1647625800000|2022-03-18 17:50:00|34.71|33.11|34.67|33.07|34.78|33.18|34.56|32.96|0
1647626100000|2022-03-18 17:55:00|34.6|33|34.56|32.96|34.85|33.25|34.28|32.68|0
1647626400000|2022-03-18 18:00:00|34.6|33|34.49|32.89|34.74|33.14|34.49|32.89|0
1647626700000|2022-03-18 18:05:00|34.45|32.85|33.99|32.39|34.49|32.89|33.88|32.28|0
1647627000000|2022-03-18 18:10:00|33.95|32.35|34.6|33|34.6|33|33.81|32.21|0
1647627300000|2022-03-18 18:15:00|34.58|32.98|34.85|33.25|35.17|33.57|34.58|32.98|0
1647627600000|2022-03-18 18:20:00|34.81|33.21|34.88|33.28|34.96|33.36|34.52|32.92|0
1647627900000|2022-03-18 18:25:00|34.92|33.32|34.77|33.17|34.92|33.32|34.41|32.81|0
1647628200000|2022-03-18 18:30:00|34.81|33.21|34.75|33.15|34.88|33.28|34.2|32.6|0
1647628500000|2022-03-18 18:35:00|34.72|33.12|35.28|33.68|35.46|33.86|34.72|33.12|0
1647628800000|2022-03-18 18:40:00|35.24|33.64|34.66|33.06|35.5|33.9|34.45|32.85|0
1647629100000|2022-03-18 18:45:00|34.63|33.03|34.91|33.31|35.06|33.46|34.63|33.03|0
1647629400000|2022-03-18 18:50:00|34.95|33.35|35.24|33.64|35.31|33.71|34.95|33.35|0
1647629700000|2022-03-18 18:55:00|35.2|33.6|35.31|33.71|35.31|33.71|34.95|33.35|0
1647630000000|2022-03-18 19:00:00|35.28|33.68|35.9|34.3|35.97|34.37|35.09|33.49|0
1647630300000|2022-03-18 19:05:00|35.86|34.26|36.31|34.71|36.31|34.71|35.79|34.19|0
1647630600000|2022-03-18 19:10:00|36.27|34.67|36.53|34.93|36.64|35.04|36.16|34.56|0
1647630900000|2022-03-18 19:15:00|36.49|34.89|37.02|35.42|37.02|35.42|36.46|34.86|0
1647631200000|2022-03-18 19:20:00|36.98|35.38|37.4|35.8|37.44|35.84|36.87|35.27|0
1647631500000|2022-03-18 19:25:00|37.44|35.84|37.57|35.97|37.86|36.26|37.44|35.84|0
1647631800000|2022-03-18 19:30:00|37.55|35.95|38.68|37.08|38.68|37.08|37.53|35.93|0
1647632100000|2022-03-18 19:35:00|38.72|37.12|35.57|33.97|38.79|37.19|35.5|33.9|0
1647632400000|2022-03-18 19:40:00|35.68|34.08|36.81|35.21|36.85|35.25|35.5|33.9|0
1647632700000|2022-03-18 19:45:00|36.77|35.17|36.66|35.06|37|35.4|36.21|34.61|0
1647633000000|2022-03-18 19:50:00|36.43|34.83|36.43|34.83|36.77|35.17|35.72|34.12|0
1647633300000|2022-03-18 19:55:00|36.39|34.79|36.47|34.87|37.15|35.55|36.2|34.6|0
1647633600000|2022-03-18 20:00:00|36.43|34.83|36.81|35.21|37.11|35.51|36.35|34.75|0
1647633900000|2022-03-18 20:05:00|36.77|35.17|37.07|35.47|37.15|35.55|36.75|35.15|0
1647634200000|2022-03-18 20:10:00|37|35.4|37.34|35.74|37.46|35.86|37|35.4|0
1647849600000|2022-03-21 08:00:00|34.6|32.2|35.26|32.86|35.38|32.98|34.57|32.17|0
1647849900000|2022-03-21 08:05:00|35.22|32.82|35.37|32.97|35.51|33.11|34.82|32.42|0
1647850200000|2022-03-21 08:10:00|35.33|32.93|35.79|33.39|36.05|33.65|35.22|32.82|0
1647850500000|2022-03-21 08:15:00|35.82|33.42|36.6|34.2|36.68|34.28|35.8|33.4|0
1647850800000|2022-03-21 08:20:00|36.57|34.17|36.45|34.05|36.64|34.24|36.34|33.94|0
1647851100000|2022-03-21 08:25:00|36.49|34.09|36.08|33.68|36.49|34.09|35.97|33.57|0
1647851400000|2022-03-21 08:30:00|36.04|33.64|36.3|33.9|36.64|34.24|36.04|33.64|0
1647851700000|2022-03-21 08:35:00|36.32|33.92|36.5|34.1|36.59|34.19|36.13|33.73|0
1647852000000|2022-03-21 08:40:00|36.52|34.12|36.18|33.78|36.65|34.25|35.98|33.58|0
1647852300000|2022-03-21 08:45:00|36.22|33.82|36.09|33.69|36.46|34.06|36.05|33.65|0
1647852600000|2022-03-21 08:50:00|36.12|33.72|35.66|33.26|36.12|33.72|35.53|33.13|0
1647852900000|2022-03-21 08:55:00|35.68|33.28|35.86|33.46|35.9|33.5|35.49|33.09|0
1647853200000|2022-03-21 09:00:00|35.9|33.5|35.82|33.42|36.08|33.68|35.68|33.28|0
1647853500000|2022-03-21 09:05:00|35.2|32.8|35.49|33.09|35.82|33.42|34.84|32.44|0
1647853800000|2022-03-21 09:10:00|35.45|33.05|35.65|33.25|35.75|33.35|35.45|33.05|0
1647854100000|2022-03-21 09:15:00|35.69|33.29|36.08|33.68|36.12|33.72|35.47|33.07|0
1647854400000|2022-03-21 09:20:00|36.1|33.7|36.34|33.94|36.57|34.17|36.1|33.7|0
1647854700000|2022-03-21 09:25:00|35.98|33.58|36.01|33.61|36.01|33.61|35.72|33.32|0
1647855000000|2022-03-21 09:30:00|36.03|33.63|36.27|33.87|36.31|33.91|35.86|33.46|0
1647855300000|2022-03-21 09:35:00|36.24|33.84|35.86|33.46|36.42|34.02|35.79|33.39|0
1647855600000|2022-03-21 09:40:00|35.79|33.39|35.79|33.39|35.92|33.52|35.75|33.35|0
1647855900000|2022-03-21 09:45:00|35.81|33.41|35.64|33.24|35.82|33.42|35.53|33.13|0
1647856200000|2022-03-21 09:50:00|35.66|33.26|35.53|33.13|35.66|33.26|35.42|33.02|0
1647856500000|2022-03-21 09:55:00|35.54|33.14|35.71|33.31|35.77|33.37|35.45|33.05|0
1647856800000|2022-03-21 10:00:00|35.67|33.27|35.38|32.98|35.8|33.4|35.27|32.87|0
1647857100000|2022-03-21 10:05:00|35.4|33|35.49|33.09|35.6|33.2|35.3|32.9|0
1647857400000|2022-03-21 10:10:00|35.56|33.16|35.69|33.29|35.78|33.38|35.43|33.03|0
1647857700000|2022-03-21 10:15:00|35.71|33.31|35.34|32.94|35.71|33.31|35.28|32.88|0
1647858000000|2022-03-21 10:20:00|35.32|32.92|35.04|32.64|35.56|33.16|35.04|32.64|0
1647858300000|2022-03-21 10:25:00|35.08|32.68|34.44|32.04|35.28|32.88|33.84|31.44|0
1647858600000|2022-03-21 10:30:00|34.42|32.02|34.26|31.86|34.55|32.15|34.22|31.82|0
1647858900000|2022-03-21 10:35:00|34.22|31.82|34.26|31.86|34.4|32|34.19|31.79|0
1647859200000|2022-03-21 10:40:00|34.27|31.87|34.62|32.22|34.65|32.25|34.17|31.77|0
1647859500000|2022-03-21 10:45:00|34.6|32.2|34.47|32.07|34.69|32.29|34.44|32.04|0
1647859800000|2022-03-21 10:50:00|34.51|32.11|34.29|31.89|34.51|32.11|34.22|31.82|0
1647860100000|2022-03-21 10:55:00|34.33|31.93|34.9|32.5|34.94|32.54|34.33|31.93|0
1647860400000|2022-03-21 11:00:00|34.87|32.47|35.34|32.94|35.38|32.98|34.83|32.43|0
1647860700000|2022-03-21 11:05:00|35.36|32.96|35.42|33.02|35.94|33.54|35.36|32.96|0
1647861000000|2022-03-21 11:10:00|35.43|33.03|35.95|33.55|35.97|33.57|35.42|33.02|0
1647861300000|2022-03-21 11:15:00|35.97|33.57|36.57|34.17|36.57|34.17|35.67|33.27|0
1647861600000|2022-03-21 11:20:00|36.53|34.13|36.42|34.02|36.76|34.36|36.12|33.72|0
1647861900000|2022-03-21 11:25:00|36.4|34|36.38|33.98|36.49|34.09|36.27|33.87|0
1647862200000|2022-03-21 11:30:00|36.31|33.91|36.57|34.17|36.61|34.21|36.23|33.83|0
1647862500000|2022-03-21 11:35:00|36.61|34.21|36.34|33.94|36.76|34.36|36.3|33.9|0
1647862800000|2022-03-21 11:40:00|36.38|33.98|36.3|33.9|36.45|34.05|36.11|33.71|0
1647863100000|2022-03-21 11:45:00|36.34|33.94|36.34|33.94|36.4|34|36.06|33.66|0
1647863400000|2022-03-21 11:50:00|36.32|33.92|36.09|33.69|36.38|33.98|36.02|33.62|0
1647863700000|2022-03-21 11:55:00|36.06|33.66|36.04|33.64|36.13|33.73|35.85|33.45|0
1647864000000|2022-03-21 12:00:00|36|33.6|35.77|33.37|36.26|33.86|35.77|33.37|0
1647864300000|2022-03-21 12:05:00|35.75|33.35|35.66|33.26|35.96|33.56|35.66|33.26|0
1647864600000|2022-03-21 12:10:00|35.7|33.3|35.92|33.52|36.11|33.71|35.66|33.26|0
1647864900000|2022-03-21 12:15:00|35.81|33.41|35.66|33.26|35.88|33.48|35.51|33.11|0
1647865200000|2022-03-21 12:20:00|35.62|33.22|35.36|32.96|35.85|33.45|35.25|32.85|0
1647865500000|2022-03-21 12:25:00|35.4|33|35.29|32.89|35.51|33.11|35.16|32.76|0
1647865800000|2022-03-21 12:30:00|35.31|32.91|35.29|32.89|35.4|33|35.14|32.74|0
1647866100000|2022-03-21 12:35:00|35.3|32.9|35.4|33|35.51|33.11|35.14|32.74|0
1647866400000|2022-03-21 12:40:00|35.36|32.96|35.43|33.03|35.62|33.22|35.21|32.81|0
1647866700000|2022-03-21 12:45:00|35.41|33.01|35.43|33.03|35.43|33.03|35.1|32.7|0
1647867000000|2022-03-21 12:50:00|35.47|33.07|35.88|33.48|35.91|33.51|35.36|32.96|0
1647867300000|2022-03-21 12:55:00|35.84|33.44|35.61|33.21|35.91|33.51|35.5|33.1|0
1647867600000|2022-03-21 13:00:00|35.65|33.25|35.58|33.18|35.65|33.25|35.17|32.77|0
1647867900000|2022-03-21 13:05:00|35.56|33.16|35.91|33.51|36.02|33.62|35.5|33.1|0
1647868200000|2022-03-21 13:10:00|35.89|33.49|35.95|33.55|36.06|33.66|35.72|33.32|0
1647868500000|2022-03-21 13:15:00|35.91|33.51|36|33.6|36.06|33.66|35.83|33.43|0
1647868800000|2022-03-21 13:20:00|35.98|33.58|36.09|33.69|36.24|33.84|35.91|33.51|0
1647869100000|2022-03-21 13:25:00|36.07|33.67|35.61|33.21|36.24|33.84|35.5|33.1|0
1647869400000|2022-03-21 13:30:00|36.09|33.69|37.88|35.48|37.88|35.48|35.79|33.39|0
1647869700000|2022-03-21 13:35:00|37.92|35.52|38.63|36.23|38.79|36.39|37.92|35.52|0
1647870000000|2022-03-21 13:40:00|38.79|36.39|37.92|35.52|38.91|36.51|37.69|35.29|0
1647870300000|2022-03-21 13:45:00|38.12|35.72|36.58|34.18|38.19|35.79|36.54|34.14|0
1647870600000|2022-03-21 13:50:00|36.61|34.21|35.03|32.63|37.15|34.75|34.9|32.5|0
1647870900000|2022-03-21 13:55:00|35.16|32.76|35.09|32.69|35.82|33.42|35.01|32.61|0
1647871200000|2022-03-21 14:00:00|35.12|32.72|34.54|32.14|35.53|33.13|34.54|32.14|0
1647871500000|2022-03-21 14:05:00|34.47|32.07|34.5|32.1|34.94|32.54|33.82|31.42|0
1647871800000|2022-03-21 14:10:00|34.52|32.12|34.25|31.85|34.9|32.5|33.96|31.56|0
1647872100000|2022-03-21 14:15:00|34.36|31.96|34.5|32.1|34.75|32.35|34.03|31.63|0
1647872400000|2022-03-21 14:20:00|34.43|32.03|34.21|31.81|34.43|32.03|33.61|31.21|0
1647872700000|2022-03-21 14:25:00|34.19|31.79|33.68|31.28|34.19|31.79|33.36|30.96|0
1647873000000|2022-03-21 14:30:00|33.71|31.31|32.05|29.65|34.03|31.63|32.05|29.65|0
1647873300000|2022-03-21 14:35:00|32.08|29.68|33.16|30.76|33.16|30.76|32.02|29.62|0
1647873600000|2022-03-21 14:40:00|33.13|30.73|33.2|30.8|33.62|31.22|32.85|30.45|0
1647873900000|2022-03-21 14:45:00|33.23|30.83|33.8|31.4|33.87|31.47|32.95|30.55|0
1647874200000|2022-03-21 14:50:00|33.77|31.37|34.34|31.94|34.34|31.94|33.76|31.36|0
1647874500000|2022-03-21 14:55:00|34.45|32.05|35.04|32.64|35.29|32.89|34.16|31.76|0
1647874800000|2022-03-21 15:00:00|35.07|32.67|34.96|32.56|35.59|33.19|34.96|32.56|0
1647875100000|2022-03-21 15:05:00|35|32.6|34.27|31.87|35.22|32.82|34.23|31.83|0
1647875400000|2022-03-21 15:10:00|34.3|31.9|34.77|32.37|35.03|32.63|34.3|31.9|0
1647875700000|2022-03-21 15:15:00|34.81|32.41|34.75|32.35|36.33|33.93|33.75|31.35|0
1647876000000|2022-03-21 15:20:00|34.78|32.38|35.47|33.07|35.66|33.26|34.34|31.94|0
1647876300000|2022-03-21 15:25:00|35.43|33.03|35.58|33.18|35.96|33.56|35.39|32.99|0
1647876600000|2022-03-21 15:30:00|35.62|33.22|35.39|32.99|35.69|33.29|35.1|32.7|0
1647876900000|2022-03-21 15:35:00|35.47|33.07|35.13|32.73|35.63|33.23|34.62|32.22|0
1647877200000|2022-03-21 15:40:00|35.17|32.77|34.58|32.18|35.73|33.33|34.43|32.03|0
1647877500000|2022-03-21 15:45:00|34.54|32.14|34.61|32.21|35.09|32.69|34.43|32.03|0
1647877800000|2022-03-21 15:50:00|34.65|32.25|35.2|32.8|35.72|33.32|34.47|32.07|0
1647878100000|2022-03-21 15:55:00|35.05|32.65|35.57|33.17|35.99|33.59|34.83|32.43|0
1647878400000|2022-03-21 16:00:00|35.59|33.19|34.83|32.43|35.76|33.36|34.68|32.28|0
1647878700000|2022-03-21 16:05:00|34.87|32.47|35.35|32.95|35.53|33.13|34.43|32.03|0
1647879000000|2022-03-21 16:10:00|35.24|32.84|35.42|33.02|35.53|33.13|34.94|32.54|0
1647879300000|2022-03-21 16:15:00|35.46|33.06|35.42|33.02|35.64|33.24|34.79|32.39|0
1647879600000|2022-03-21 16:20:00|35.38|32.98|35.91|33.51|36.08|33.68|35.27|32.87|0
1647879900000|2022-03-21 16:25:00|35.98|33.58|35.57|33.17|36.13|33.73|35.38|32.98|0
1647880200000|2022-03-21 16:30:00|35.58|33.18|34.91|32.51|35.6|33.2|32.66|30.26|0
1647880500000|2022-03-21 16:35:00|34.86|32.46|34.19|31.79|34.86|32.46|33.29|30.89|0
1647880800000|2022-03-21 16:40:00|34.23|31.83|34.4|32|67.79|65.39|29.17|26.77|0
1647881100000|2022-03-21 16:45:00|34.33|31.93|34.33|31.93|34.55|32.15|33.79|31.39|0
1647881400000|2022-03-21 16:50:00|34.11|31.71|32.18|29.78|34.15|31.75|32.14|29.74|0
1647881700000|2022-03-21 16:55:00|32.14|29.74|32.87|30.47|34.3|31.9|31.38|28.98|0
1647882000000|2022-03-21 17:00:00|32.94|30.54|32.08|29.68|32.98|30.58|31.98|29.58|0
1647882300000|2022-03-21 17:05:00|32.05|29.65|32.73|30.33|33.01|30.61|31.98|29.58|0
1647882600000|2022-03-21 17:10:00|32.75|30.35|32.11|29.71|32.84|30.44|31.81|29.41|0
1647882900000|2022-03-21 17:15:00|32.06|29.66|30.67|28.27|32.15|29.75|30.67|28.27|0
1647883200000|2022-03-21 17:20:00|30.71|28.31|31.44|29.04|31.5|29.1|30.61|28.21|0
1647883500000|2022-03-21 17:25:00|31.42|29.02|31.44|29.04|32.04|29.64|31.27|28.87|0
1647883800000|2022-03-21 17:30:00|31.37|28.97|32.54|30.14|32.69|30.29|31.27|28.87|0
1647884100000|2022-03-21 17:35:00|32.38|29.98|32.94|30.54|33.23|30.83|32.04|29.64|0
1647884400000|2022-03-21 17:40:00|32.9|30.5|32.01|29.61|32.97|30.57|31.63|29.23|0
1647884700000|2022-03-21 17:45:00|32.11|29.71|32.57|30.17|32.73|30.33|31.77|29.37|0
1647885000000|2022-03-21 17:50:00|32.69|30.29|32.66|30.26|33.02|30.62|32.31|29.91|0
1647885300000|2022-03-21 17:55:00|32.72|30.32|33.11|30.71|33.11|30.71|32.21|29.81|0
1647885600000|2022-03-21 18:00:00|33.05|30.65|32.69|30.29|33.44|31.04|32.31|29.91|0
1647885900000|2022-03-21 18:05:00|32.58|30.18|33.07|30.67|33.1|30.7|32.1|29.7|0
1647886200000|2022-03-21 18:10:00|32.9|30.5|32.34|29.94|32.95|30.55|32.24|29.84|0
1647886500000|2022-03-21 18:15:00|32.27|29.87|32.69|30.29|32.69|30.29|32.02|29.62|0
1647886800000|2022-03-21 18:20:00|32.65|30.25|34.9|32.5|35.09|32.69|32.65|30.25|0
1647887100000|2022-03-21 18:25:00|34.92|32.52|34.63|32.23|35.16|32.76|34.41|32.01|0
1647887400000|2022-03-21 18:30:00|34.59|32.19|34.16|31.76|34.72|32.32|34.05|31.65|0
1647887700000|2022-03-21 18:35:00|34.3|31.9|34.3|31.9|34.52|32.12|33.87|31.47|0
1647888000000|2022-03-21 18:40:00|34.23|31.83|34.59|32.19|34.73|32.33|33.73|31.33|0
1647888300000|2022-03-21 18:45:00|34.48|32.08|34.05|31.65|35.24|32.84|33.99|31.59|0
1647888600000|2022-03-21 18:50:00|34.08|31.68|33.76|31.36|34.44|32.04|33.73|31.33|0
1647888900000|2022-03-21 18:55:00|33.82|31.42|32.2|29.8|33.82|31.42|32.16|29.76|0
1647889200000|2022-03-21 19:00:00|32.16|29.76|32.23|29.83|32.54|30.14|32.06|29.66|0
1647889500000|2022-03-21 19:05:00|32.26|29.86|32.62|30.22|32.85|30.45|32.13|29.73|0
1647889800000|2022-03-21 19:10:00|32.67|30.27|33.65|31.25|33.65|31.25|32.64|30.24|0
1647890100000|2022-03-21 19:15:00|33.69|31.29|33.19|30.79|34.31|31.91|33.16|30.76|0
1647890400000|2022-03-21 19:20:00|33.23|30.83|34.04|31.64|34.15|31.75|33.05|30.65|0
1647890700000|2022-03-21 19:25:00|33.93|31.53|34.51|32.11|34.58|32.18|33.93|31.53|0
1647891000000|2022-03-21 19:30:00|34.62|32.22|34.41|32.01|35.25|32.85|34|31.6|0
1647891300000|2022-03-21 19:35:00|34.3|31.9|33.98|31.58|34.66|32.26|33.91|31.51|0
1647891600000|2022-03-21 19:40:00|34.01|31.61|33.71|31.31|34.48|32.08|33.64|31.24|0
1647891900000|2022-03-21 19:45:00|33.84|31.44|32.82|30.42|34.19|31.79|32.82|30.42|0
1647892200000|2022-03-21 19:50:00|33.8|31.4|34.9|32.5|35.01|32.61|33.37|30.97|0
1647892500000|2022-03-21 19:55:00|34.94|32.54|36|33.6|36.12|33.72|34.68|32.28|0
1647892800000|2022-03-21 20:00:00|35.36|32.96|34.86|32.46|35.78|33.38|34.1|31.7|0
1647893100000|2022-03-21 20:05:00|34.79|32.39|34.68|32.28|34.97|32.57|34.64|32.24|0
1647893400000|2022-03-21 20:10:00|34.71|32.31|34.95|32.55|34.99|32.59|34.71|32.31|0
1647893700000|2022-03-21 20:15:00|35.1|32.3|35.17|32.37|35.17|32.37|34.98|32.18|0
1647894000000|2022-03-21 20:20:00|35.28|32.48|35.35|32.55|35.39|32.59|35.24|32.44|0
1647894300000|2022-03-21 20:25:00|35.41|32.61|35.22|32.42|35.43|32.63|35.17|32.37|0
1647894600000|2022-03-21 20:30:00|35.2|32.4|35.44|32.64|35.44|32.64|35.2|32.4|0
1647894900000|2022-03-21 20:35:00|35.42|32.62|35.5|32.7|35.57|32.77|35.42|32.62|0
1647895200000|2022-03-21 20:40:00|35.48|32.68|35.57|32.77|35.61|32.81|35.46|32.66|0
1647895500000|2022-03-21 20:45:00|35.61|32.81|35.57|32.77|35.72|32.92|35.49|32.69|0
1647895800000|2022-03-21 20:50:00|35.53|32.73|35.49|32.69|35.68|32.88|35.49|32.69|0
1647896100000|2022-03-21 20:55:00|35.51|32.71|35.44|32.64|35.51|32.71|35.34|32.54|0
1647896400000|2022-03-21 21:00:00|35.43|32.63|35.38|32.58|35.49|32.69|35.37|32.57|0
1647896700000|2022-03-21 21:05:00|35.36|32.56|35.36|32.56|35.36|32.56|35.24|32.44|0
1647897000000|2022-03-21 21:10:00|35.33|32.53|35.39|32.59|35.39|32.59|35.33|32.53|0
1647897300000|2022-03-21 21:15:00|35.38|32.58|35.3|32.5|35.38|32.58|35.24|32.44|0
1647897600000|2022-03-21 21:20:00|35.34|32.54|35.25|32.45|35.34|32.54|35.25|32.45|0
1647897900000|2022-03-21 21:25:00|35.26|32.46|35.26|32.46|35.26|32.46|35.26|32.46|0
1647898200000|2022-03-21 21:30:00|35.21|32.41|35.19|32.39|35.28|32.48|35.19|32.39|0
1647898500000|2022-03-21 21:35:00|35.26|32.46|35.17|32.37|35.26|32.46|35.1|32.3|0
1647898800000|2022-03-21 21:40:00|35.2|32.4|35.15|32.35|35.23|32.43|35.15|32.35|0
1647899100000|2022-03-21 21:45:00|35.14|32.34|35.2|32.4|35.22|32.42|35.12|32.32|0
1647899400000|2022-03-21 21:50:00|35.18|32.38|35.19|32.39|35.19|32.39|35.17|32.37|0
1647899700000|2022-03-21 21:55:00|35.2|32.4|35.22|32.42|35.22|32.42|35.15|32.35|0
1647900000000|2022-03-21 22:00:00|35.13|32.33|34.8|32|35.13|32.33|34.74|31.94|0
1647900300000|2022-03-21 22:05:00|34.78|31.98|34.71|31.91|34.94|32.14|34.65|31.85|0
1647900600000|2022-03-21 22:10:00|34.74|31.94|34.8|32|34.92|32.12|34.74|31.94|0
1647900900000|2022-03-21 22:15:00|34.78|31.98|34.74|31.94|34.81|32.01|34.72|31.92|0
1647901200000|2022-03-21 22:20:00|34.72|31.92|34.52|31.72|34.74|31.94|34.52|31.72|0
1647901500000|2022-03-21 22:25:00|34.54|31.74|34.59|31.79|34.61|31.81|34.52|31.72|0
1647901800000|2022-03-21 22:30:00|34.56|31.76|34.41|31.61|34.59|31.79|34.34|31.54|0
1647902100000|2022-03-21 22:35:00|34.43|31.63|34.55|31.75|34.55|31.75|34.41|31.61|0
1647902400000|2022-03-21 22:40:00|34.59|31.79|34.63|31.83|34.63|31.83|34.59|31.79|0
1647902700000|2022-03-21 22:45:00|34.59|31.79|34.44|31.64|34.59|31.79|34.37|31.57|0
1647903000000|2022-03-21 22:50:00|34.46|31.66|34.62|31.82|34.62|31.82|34.44|31.64|0
1647903300000|2022-03-21 22:55:00|34.59|31.79|34.41|31.61|34.59|31.79|34.41|31.61|0
1647903600000|2022-03-21 23:00:00|34.37|31.57|34.44|31.64|34.48|31.68|34.37|31.57|0
1647903900000|2022-03-21 23:05:00|34.4|31.6|34.33|31.53|34.48|31.68|34.29|31.49|0
1647904200000|2022-03-21 23:10:00|34.37|31.57|34.08|31.28|34.37|31.57|34.01|31.21|0
1647904500000|2022-03-21 23:15:00|34.06|31.26|34.18|31.38|34.18|31.38|34.01|31.21|0
1647904800000|2022-03-21 23:20:00|34.2|31.4|34.2|31.4|34.22|31.42|34.08|31.28|0
1647905100000|2022-03-21 23:25:00|34.22|31.42|34.29|31.49|34.36|31.56|34.04|31.24|0
1647905400000|2022-03-21 23:30:00|34.31|31.51|34.22|31.42|34.33|31.53|34.11|31.31|0
1647905700000|2022-03-21 23:35:00|34.18|31.38|34.25|31.45|34.25|31.45|34.15|31.35|0
1647906000000|2022-03-21 23:40:00|34.22|31.42|34|31.2|34.29|31.49|33.93|31.13|0
1647906300000|2022-03-21 23:45:00|33.96|31.16|33.89|31.09|34.04|31.24|33.89|31.09|0
1647906600000|2022-03-21 23:50:00|33.93|31.13|33.78|30.98|34.07|31.27|33.75|30.95|0
1647906900000|2022-03-21 23:55:00|33.75|30.95|33.46|30.66|33.75|30.95|33.46|30.66|0
1647907200000|2022-03-22 00:00:00|33.39|30.59|33.36|30.56|33.43|30.63|33.14|30.34|0
1647907500000|2022-03-22 00:05:00|33.32|30.52|33.25|30.45|33.43|30.63|33.11|30.31|0
1647907800000|2022-03-22 00:10:00|33.28|30.48|33.18|30.38|33.32|30.52|33.11|30.31|0
1647908100000|2022-03-22 00:15:00|33.16|30.36|33.11|30.31|33.28|30.48|33.05|30.25|0
1647908400000|2022-03-22 00:20:00|33.14|30.34|33.21|30.41|33.39|30.59|33.14|30.34|0
1647908700000|2022-03-22 00:25:00|33.18|30.38|33.07|30.27|33.28|30.48|33.07|30.27|0
1647909000000|2022-03-22 00:30:00|33.09|30.29|33.07|30.27|33.1|30.3|32.89|30.09|0
1647909300000|2022-03-22 00:35:00|33.1|30.3|32.86|30.06|33.1|30.3|32.82|30.02|0
1647909600000|2022-03-22 00:40:00|32.87|30.07|32.87|30.07|32.89|30.09|32.61|29.81|0
1647909900000|2022-03-22 00:45:00|32.89|30.09|32.68|29.88|32.89|30.09|32.58|29.78|0
1647910200000|2022-03-22 00:50:00|32.66|29.86|32.65|29.85|32.82|30.02|32.61|29.81|0
1647910500000|2022-03-22 00:55:00|32.61|29.81|32.37|29.57|32.61|29.81|32.37|29.57|0
1647910800000|2022-03-22 01:00:00|32.35|29.55|32.2|29.4|32.37|29.57|31.75|28.95|0
1647911100000|2022-03-22 01:05:00|32.23|29.43|32.19|29.39|32.4|29.6|32.13|29.33|0
1647911400000|2022-03-22 01:10:00|32.21|29.41|32.47|29.67|32.59|29.79|32.19|29.39|0
1647911700000|2022-03-22 01:15:00|32.5|29.7|32.52|29.72|32.59|29.79|32.42|29.62|0
1647912000000|2022-03-22 01:20:00|32.57|29.77|32.48|29.68|32.74|29.94|32.4|29.6|0
1647912300000|2022-03-22 01:25:00|32.5|29.7|32.67|29.87|32.78|29.98|32.29|29.49|0
1647912600000|2022-03-22 01:30:00|32.71|29.91|32.53|29.73|32.72|29.92|32.5|29.7|0
1647912900000|2022-03-22 01:35:00|32.5|29.7|32.78|29.98|32.78|29.98|32.46|29.66|0
1647913200000|2022-03-22 01:40:00|32.79|29.99|32.32|29.52|32.81|30.01|32.29|29.49|0
1647913500000|2022-03-22 01:45:00|32.36|29.56|32.25|29.45|32.46|29.66|32.15|29.35|0
1647913800000|2022-03-22 01:50:00|32.32|29.52|32.43|29.63|32.53|29.73|32.32|29.52|0
1647914100000|2022-03-22 01:55:00|32.41|29.61|32.49|29.69|32.53|29.73|32.3|29.5|0
1647914400000|2022-03-22 02:00:00|32.53|29.73|32.53|29.73|32.61|29.81|32.36|29.56|0
1647914700000|2022-03-22 02:05:00|32.49|29.69|32.49|29.69|32.53|29.73|32.32|29.52|0
1647915000000|2022-03-22 02:10:00|32.47|29.67|32.42|29.62|32.66|29.86|32.42|29.62|0
1647915300000|2022-03-22 02:15:00|32.4|29.6|32.32|29.52|32.46|29.66|32.25|29.45|0
1647915600000|2022-03-22 02:20:00|32.28|29.48|32.32|29.52|32.39|29.59|32.28|29.48|0
1647915900000|2022-03-22 02:25:00|32.28|29.48|32.28|29.48|32.49|29.69|32.21|29.41|0
1647916200000|2022-03-22 02:30:00|32.25|29.45|32.35|29.55|32.45|29.65|32.21|29.41|0
1647916500000|2022-03-22 02:35:00|32.38|29.58|32.83|30.03|32.85|30.05|32.37|29.57|0
1647916800000|2022-03-22 02:40:00|32.82|30.02|33.01|30.21|33.04|30.24|32.69|29.89|0
1647917100000|2022-03-22 02:45:00|33.04|30.24|33.01|30.21|33.08|30.28|32.97|30.17|0
1647917400000|2022-03-22 02:50:00|33.04|30.24|33.53|30.73|33.64|30.84|33.01|30.21|0
1647917700000|2022-03-22 02:55:00|33.5|30.7|33.14|30.34|33.5|30.7|33.11|30.31|0
1647918000000|2022-03-22 03:00:00|33.18|30.38|32.69|29.89|33.25|30.45|32.69|29.89|0
1647918300000|2022-03-22 03:05:00|32.65|29.85|32.72|29.92|32.72|29.92|32.57|29.77|0
1647918600000|2022-03-22 03:10:00|32.7|29.9|32.72|29.92|32.93|30.13|32.69|29.89|0
1647918900000|2022-03-22 03:15:00|32.76|29.96|32.9|30.1|33.07|30.27|32.72|29.92|0
1647919200000|2022-03-22 03:20:00|32.93|30.13|33.21|30.41|33.21|30.41|32.89|30.09|0
1647919500000|2022-03-22 03:25:00|33.17|30.37|33.35|30.55|33.42|30.62|33.16|30.36|0
1647919800000|2022-03-22 03:30:00|33.33|30.53|33.24|30.44|33.35|30.55|33.17|30.37|0
1647920100000|2022-03-22 03:35:00|33.26|30.46|33.17|30.37|33.42|30.62|33.17|30.37|0
1647920400000|2022-03-22 03:40:00|33.14|30.34|33.24|30.44|33.35|30.55|32.86|30.06|0
1647920700000|2022-03-22 03:45:00|33.22|30.42|33.2|30.4|33.26|30.46|33.13|30.33|0
1647921000000|2022-03-22 03:50:00|33.26|30.46|33.13|30.33|33.45|30.65|33.1|30.3|0
1647921300000|2022-03-22 03:55:00|33.11|30.31|32.92|30.12|33.17|30.37|32.92|30.12|0
1647921600000|2022-03-22 04:00:00|32.89|30.09|32.75|29.95|32.97|30.17|32.71|29.91|0
1647921900000|2022-03-22 04:05:00|32.78|29.98|32.92|30.12|32.96|30.16|32.75|29.95|0
1647922200000|2022-03-22 04:10:00|32.9|30.1|33.23|30.43|33.36|30.56|32.9|30.1|0
1647922500000|2022-03-22 04:15:00|33.25|30.45|32.99|30.19|33.27|30.47|32.99|30.19|0
1647922800000|2022-03-22 04:20:00|33.02|30.22|32.64|29.84|33.02|30.22|32.64|29.84|0
1647923100000|2022-03-22 04:25:00|32.67|29.87|32.74|29.94|32.74|29.94|32.64|29.84|0
1647923400000|2022-03-22 04:30:00|32.78|29.98|32.76|29.96|32.9|30.1|32.74|29.94|0
1647923700000|2022-03-22 04:35:00|32.78|29.98|32.64|29.84|32.81|30.01|32.62|29.82|0
1647924000000|2022-03-22 04:40:00|32.67|29.87|32.74|29.94|32.84|30.04|32.67|29.87|0
1647924300000|2022-03-22 04:45:00|32.76|29.96|32.49|29.69|32.77|29.97|32.49|29.69|0
1647924600000|2022-03-22 04:50:00|32.53|29.73|32.63|29.83|32.63|29.83|32.46|29.66|0
1647924900000|2022-03-22 04:55:00|32.7|29.9|32.77|29.97|32.84|30.04|32.7|29.9|0
1647925200000|2022-03-22 05:00:00|32.75|29.95|32.56|29.76|32.84|30.04|32.56|29.76|0
1647925500000|2022-03-22 05:05:00|32.6|29.8|32.3|29.5|32.6|29.8|32.25|29.45|0
1647925800000|2022-03-22 05:10:00|32.32|29.52|32.18|29.38|32.35|29.55|32.18|29.38|0
1647926100000|2022-03-22 05:15:00|32.2|29.4|32.28|29.48|32.28|29.48|32.11|29.31|0
1647926400000|2022-03-22 05:20:00|32.26|29.46|32.25|29.45|32.28|29.48|32.19|29.39|0
1647926700000|2022-03-22 05:25:00|32.28|29.48|32.49|29.69|32.49|29.69|32.28|29.48|0
1647927000000|2022-03-22 05:30:00|32.59|29.79|32.59|29.79|32.63|29.83|32.49|29.69|0
1647927300000|2022-03-22 05:35:00|32.62|29.82|33.01|30.21|33.04|30.24|32.55|29.75|0
1647927600000|2022-03-22 05:40:00|33.02|30.22|33.01|30.21|33.02|30.22|32.73|29.93|0
1647927900000|2022-03-22 05:45:00|32.97|30.17|32.9|30.1|33.04|30.24|32.8|30|0
1647928200000|2022-03-22 05:50:00|32.93|30.13|32.97|30.17|33.04|30.24|32.83|30.03|0
1647928500000|2022-03-22 05:55:00|32.95|30.15|32.9|30.1|33.04|30.24|32.83|30.03|0
1647928800000|2022-03-22 06:00:00|32.86|30.06|33.14|30.34|33.25|30.45|32.65|29.85|0
1647929100000|2022-03-22 06:05:00|33.12|30.32|33.12|30.32|33.18|30.38|33|30.2|0
1647929400000|2022-03-22 06:10:00|33.14|30.34|33.25|30.45|33.32|30.52|33.04|30.24|0
1647929700000|2022-03-22 06:15:00|33.21|30.41|33.42|30.62|33.67|30.87|33.21|30.41|0
1647930000000|2022-03-22 06:20:00|33.46|30.66|33.3|30.5|33.56|30.76|33.28|30.48|0
1647930300000|2022-03-22 06:25:00|33.28|30.48|33.14|30.34|33.31|30.51|33.07|30.27|0
1647930600000|2022-03-22 06:30:00|33.15|30.35|33|30.2|33.15|30.35|32.94|30.14|0
1647930900000|2022-03-22 06:35:00|33.03|30.23|33.42|30.62|33.45|30.65|33.03|30.23|0
1647931200000|2022-03-22 06:40:00|33.49|30.69|33.13|30.33|33.52|30.72|33.03|30.23|0
1647931500000|2022-03-22 06:45:00|33.12|30.32|33.1|30.3|33.13|30.33|32.92|30.12|0
1647931800000|2022-03-22 06:50:00|33.06|30.26|32.97|30.17|33.22|30.42|32.92|30.12|0
1647932100000|2022-03-22 06:55:00|32.99|30.19|32.96|30.16|33.15|30.35|32.92|30.12|0
1647932400000|2022-03-22 07:00:00|33.03|30.23|33.06|30.26|33.31|30.51|32.76|29.96|0
1647932700000|2022-03-22 07:05:00|32.97|30.57|33.07|30.67|33.21|30.81|32.88|30.48|0
1647933000000|2022-03-22 07:10:00|33|30.6|33.17|30.77|33.21|30.81|32.96|30.56|0
1647933300000|2022-03-22 07:15:00|33.21|30.81|33.49|31.09|33.56|31.16|33.17|30.77|0
1647933600000|2022-03-22 07:20:00|33.53|31.13|33.74|31.34|33.74|31.34|33.46|31.06|0
1647933900000|2022-03-22 07:25:00|33.76|31.36|33.81|31.41|33.99|31.59|33.47|31.07|0
1647934200000|2022-03-22 07:30:00|33.88|31.48|33.96|31.56|34.1|31.7|33.81|31.41|0
1647934500000|2022-03-22 07:35:00|33.94|31.54|34.39|31.99|35.05|32.65|33.74|31.34|0
1647934800000|2022-03-22 07:40:00|34.37|31.97|34.41|32.01|34.46|32.06|34.26|31.86|0
1647935100000|2022-03-22 07:45:00|34.43|32.03|34.74|32.34|34.81|32.41|34.37|31.97|0
1647935400000|2022-03-22 07:50:00|34.77|32.37|35.17|32.77|35.25|32.85|34.77|32.37|0
1647935700000|2022-03-22 07:55:00|35.19|32.79|35.17|32.77|35.23|32.83|34.99|32.59|0
1647936000000|2022-03-22 08:00:00|35.25|32.85|35.58|33.18|35.62|33.22|34.99|32.59|0
1647936300000|2022-03-22 08:05:00|35.54|33.14|35.52|33.12|35.73|33.33|35.43|33.03|0
1647936600000|2022-03-22 08:10:00|35.47|33.07|36.1|33.7|36.25|33.85|35.28|32.88|0
1647936900000|2022-03-22 08:15:00|36.08|33.68|34.62|32.22|36.2|33.8|34.51|32.11|0
1647937200000|2022-03-22 08:20:00|34.69|32.29|35.28|32.88|35.32|32.92|34.45|32.05|0
1647937500000|2022-03-22 08:25:00|35.23|32.83|35.36|32.96|35.43|33.03|35.06|32.66|0
1647937800000|2022-03-22 08:30:00|35.37|32.97|35.78|33.38|36.01|33.61|35.37|32.97|0
1647938100000|2022-03-22 08:35:00|35.8|33.4|35.49|33.09|36.05|33.65|34.5|32.1|0
1647938400000|2022-03-22 08:40:00|35.47|33.07|35.63|33.23|35.71|33.31|35.04|32.64|0
1647938700000|2022-03-22 08:45:00|35.6|33.2|35.11|32.71|35.6|33.2|35.11|32.71|0
1647939000000|2022-03-22 08:50:00|35.15|32.75|35.03|32.63|35.18|32.78|34.85|32.45|0
1647939300000|2022-03-22 08:55:00|35|32.6|35.14|32.74|35.26|32.86|34.98|32.58|0
1647939600000|2022-03-22 09:00:00|35.11|32.71|35.59|33.19|35.67|33.27|35.11|32.71|0
1647939900000|2022-03-22 09:05:00|35.63|33.23|35.72|33.32|35.93|33.53|35.48|33.08|0
1647940200000|2022-03-22 09:10:00|35.7|33.3|35.72|33.32|35.86|33.46|35.5|33.1|0
1647940500000|2022-03-22 09:15:00|35.78|33.38|35.74|33.34|35.97|33.57|35.63|33.23|0
1647940800000|2022-03-22 09:20:00|35.7|33.3|35.12|32.72|35.74|33.34|35.12|32.72|0
1647941100000|2022-03-22 09:25:00|35.1|32.7|34.82|32.42|35.25|32.85|34.8|32.4|0
1647941400000|2022-03-22 09:30:00|34.8|32.4|34.99|32.59|35.06|32.66|34.69|32.29|0
1647941700000|2022-03-22 09:35:00|35.03|32.63|34.99|32.59|35.1|32.7|34.91|32.51|0
1647942000000|2022-03-22 09:40:00|34.95|32.55|35.1|32.7|35.17|32.77|34.88|32.48|0
1647942300000|2022-03-22 09:45:00|35.08|32.68|34.91|32.51|35.19|32.79|34.87|32.47|0
1647942600000|2022-03-22 09:50:00|34.95|32.55|35.06|32.66|35.1|32.7|34.87|32.47|0
1647942900000|2022-03-22 09:55:00|35.04|32.64|35.21|32.81|35.21|32.81|34.98|32.58|0
1647943200000|2022-03-22 10:00:00|35.17|32.77|34.85|32.45|35.19|32.79|34.65|32.25|0
1647943500000|2022-03-22 10:05:00|34.83|32.43|34.69|32.29|34.83|32.43|34.65|32.25|0
1647943800000|2022-03-22 10:10:00|34.72|32.32|34.7|32.3|34.87|32.47|34.52|32.12|0
1647944100000|2022-03-22 10:15:00|34.72|32.32|34.96|32.56|35.02|32.62|34.54|32.14|0
1647944400000|2022-03-22 10:20:00|34.94|32.54|35.03|32.63|35.09|32.69|34.94|32.54|0
1647944700000|2022-03-22 10:25:00|35.02|32.62|35.05|32.65|35.2|32.8|34.9|32.5|0
1647945000000|2022-03-22 10:30:00|35.09|32.69|35.65|33.25|35.76|33.36|35.01|32.61|0
1647945300000|2022-03-22 10:35:00|35.69|33.29|35.5|33.1|35.8|33.4|35.48|33.08|0
1647945600000|2022-03-22 10:40:00|35.48|33.08|35.35|32.95|35.48|33.08|35.31|32.91|0
1647945900000|2022-03-22 10:45:00|35.31|32.91|35.31|32.91|35.53|33.13|35.31|32.91|0
1647946200000|2022-03-22 10:50:00|35.35|32.95|35.23|32.83|35.35|32.95|35.16|32.76|0
1647946500000|2022-03-22 10:55:00|35.27|32.87|35.38|32.98|35.49|33.09|35.27|32.87|0
1647946800000|2022-03-22 11:00:00|35.31|32.91|34.9|32.5|35.49|33.09|34.9|32.5|0
1647947100000|2022-03-22 11:05:00|34.97|32.57|34.86|32.46|34.97|32.57|34.64|32.24|0
1647947400000|2022-03-22 11:10:00|34.89|32.49|34.82|32.42|34.93|32.53|34.75|32.35|0
1647947700000|2022-03-22 11:15:00|34.86|32.46|34.71|32.31|34.93|32.53|34.56|32.16|0
1647948000000|2022-03-22 11:20:00|34.67|32.27|34.71|32.31|34.82|32.42|34.67|32.27|0
1647948300000|2022-03-22 11:25:00|34.67|32.27|35.11|32.71|35.15|32.75|34.67|32.27|0
1647948600000|2022-03-22 11:30:00|35.15|32.75|35.11|32.71|35.41|33.01|35.11|32.71|0
1647948900000|2022-03-22 11:35:00|35.07|32.67|34.93|32.53|35.07|32.67|34.81|32.41|0
1647949200000|2022-03-22 11:40:00|34.89|32.49|34.92|32.52|35.11|32.71|34.85|32.45|0
1647949500000|2022-03-22 11:45:00|34.89|32.49|34.7|32.3|34.92|32.52|34.68|32.28|0
1647949800000|2022-03-22 11:50:00|34.66|32.26|34.74|32.34|34.77|32.37|34.59|32.19|0
1647950100000|2022-03-22 11:55:00|34.72|32.32|34.66|32.26|34.77|32.37|34.52|32.12|0
1647950400000|2022-03-22 12:00:00|34.64|32.24|34.59|32.19|34.7|32.3|34.55|32.15|0
1647950700000|2022-03-22 12:05:00|34.57|32.17|34.48|32.08|34.66|32.26|34.4|32|0
1647951000000|2022-03-22 12:10:00|34.49|32.09|34.29|31.89|34.59|32.19|34.29|31.89|0
1647951300000|2022-03-22 12:15:00|34.33|31.93|34.25|31.85|34.48|32.08|34.07|31.67|0
1647951600000|2022-03-22 12:20:00|34.22|31.82|34.29|31.89|34.55|32.15|34.22|31.82|0
1647951900000|2022-03-22 12:25:00|34.25|31.85|34.33|31.93|34.36|31.96|33.93|31.53|0
1647952200000|2022-03-22 12:30:00|34.29|31.89|34.4|32|34.4|32|34.03|31.63|0
1647952500000|2022-03-22 12:35:00|34.43|32.03|34.47|32.07|34.47|32.07|34.03|31.63|0
1647952800000|2022-03-22 12:40:00|34.43|32.03|34.54|32.14|34.56|32.16|34.4|32|0
1647953100000|2022-03-22 12:45:00|34.58|32.18|34.95|32.55|34.95|32.55|34.54|32.14|0
1647953400000|2022-03-22 12:50:00|34.91|32.51|34.91|32.51|34.95|32.55|34.76|32.36|0
1647953700000|2022-03-22 12:55:00|34.93|32.53|35.21|32.81|35.26|32.86|34.91|32.51|0
1647954000000|2022-03-22 13:00:00|35.24|32.84|35.47|33.07|35.51|33.11|35.24|32.84|0
1647954300000|2022-03-22 13:05:00|35.35|32.95|34.98|32.58|35.39|32.99|34.45|32.05|0
1647954600000|2022-03-22 13:10:00|34.95|32.55|34.91|32.51|35.02|32.62|34.72|32.32|0
1647954900000|2022-03-22 13:15:00|34.87|32.47|34.8|32.4|34.91|32.51|34.65|32.25|0
1647955200000|2022-03-22 13:20:00|34.83|32.43|35.02|32.62|35.05|32.65|34.68|32.28|0
1647955500000|2022-03-22 13:25:00|35.05|32.65|35.05|32.65|35.24|32.84|34.83|32.43|0
1647955800000|2022-03-22 13:30:00|35.24|32.84|35.54|33.14|36.03|33.63|35.13|32.73|0
1647956100000|2022-03-22 13:35:00|35.58|33.18|37.3|34.9|37.38|34.98|35.46|33.06|0
1647956400000|2022-03-22 13:40:00|37.26|34.86|37.28|34.88|37.5|35.1|36.68|34.28|0
1647956700000|2022-03-22 13:45:00|37.3|34.9|37.22|34.82|37.34|34.94|36.26|33.86|0
1647957000000|2022-03-22 13:50:00|37.3|34.9|37.1|34.7|37.34|34.94|36.24|33.84|0
1647957300000|2022-03-22 13:55:00|37.14|34.74|37.06|34.66|37.45|35.05|36.83|34.43|0
1647957600000|2022-03-22 14:00:00|37.41|35.01|39.02|36.62|39.02|36.62|37.34|34.94|0
1647957900000|2022-03-22 14:05:00|39.04|36.64|39.1|36.7|39.14|36.74|38.57|36.17|0
1647958200000|2022-03-22 14:10:00|39.14|36.74|38.97|36.57|39.38|36.98|38.81|36.41|0
1647958500000|2022-03-22 14:15:00|38.95|36.55|39.46|37.06|39.46|37.06|38.45|36.05|0
1647958800000|2022-03-22 14:20:00|39.5|37.1|39.62|37.22|39.91|37.51|39.26|36.86|0
1647959100000|2022-03-22 14:25:00|39.66|37.26|39.79|37.39|40.16|37.76|39.13|36.73|0
1647959400000|2022-03-22 14:30:00|39.83|37.43|39.1|36.7|40.28|37.88|38.57|36.17|0
1647959700000|2022-03-22 14:35:00|39.01|36.61|38.91|36.51|39.46|37.06|38.81|36.41|0
1647960000000|2022-03-22 14:40:00|38.93|36.53|38.81|36.41|39.54|37.14|38.61|36.21|0
1647960300000|2022-03-22 14:45:00|38.77|36.37|39.17|36.77|39.3|36.9|38.65|36.25|0
1647960600000|2022-03-22 14:50:00|39.26|36.86|39.17|36.77|39.26|36.86|38.89|36.49|0
1647960900000|2022-03-22 14:55:00|39.21|36.81|38.6|36.2|39.3|36.9|38.44|36.04|0
1647961200000|2022-03-22 15:00:00|38.64|36.24|38.48|36.08|38.76|36.36|37.72|35.32|0
1647961500000|2022-03-22 15:05:00|38.5|36.1|38.88|36.48|38.97|36.57|38.16|35.76|0
1647961800000|2022-03-22 15:10:00|38.97|36.57|39.13|36.73|39.33|36.93|38.68|36.28|0
1647962100000|2022-03-22 15:15:00|39.17|36.77|39.66|37.26|39.66|37.26|39.09|36.69|0
1647962400000|2022-03-22 15:20:00|39.58|37.18|40.07|37.67|40.07|37.67|39.29|36.89|0
1647962700000|2022-03-22 15:25:00|39.91|37.51|39.94|37.54|40.03|37.63|39.41|37.01|0
1647963000000|2022-03-22 15:30:00|39.96|37.56|39.19|36.79|39.96|37.56|38.95|36.55|0
1647963300000|2022-03-22 15:35:00|39.24|36.84|39.52|37.12|39.64|37.24|38.79|36.39|0
1647963600000|2022-03-22 15:40:00|39.56|37.16|39.28|36.88|39.73|37.33|38.62|36.22|0
1647963900000|2022-03-22 15:45:00|39.24|36.84|39.89|37.49|39.89|37.49|39.03|36.63|0
1647964200000|2022-03-22 15:50:00|39.93|37.53|39.81|37.41|39.97|37.57|39.48|37.08|0
1647964500000|2022-03-22 15:55:00|39.85|37.45|39.4|37|39.97|37.57|39.4|37|0
1647964800000|2022-03-22 16:00:00|39.48|37.08|39.27|36.87|39.64|37.24|38.99|36.59|0
1647965100000|2022-03-22 16:05:00|39.23|36.83|39.72|37.32|40.11|37.71|39.23|36.83|0
1647965400000|2022-03-22 16:10:00|39.68|37.28|39.56|37.16|39.97|37.57|39.31|36.91|0
1647965700000|2022-03-22 16:15:00|39.52|37.12|39.35|36.95|39.68|37.28|38.99|36.59|0
1647966000000|2022-03-22 16:20:00|39.31|36.91|38.7|36.3|39.39|36.99|38.16|35.76|0
1647966300000|2022-03-22 16:25:00|38.66|36.26|38.26|35.86|38.74|36.34|37.99|35.59|0
1647966600000|2022-03-22 16:30:00|38.18|35.78|38.36|35.96|38.36|35.96|37.75|35.35|0
1647966900000|2022-03-22 16:35:00|38.42|36.02|38.62|36.22|38.91|36.51|38.36|35.96|0
1647967200000|2022-03-22 16:40:00|38.58|36.18|38.42|36.02|38.95|36.55|38.02|35.62|0
1647967500000|2022-03-22 16:45:00|38.38|35.98|38.9|36.5|38.9|36.5|38.14|35.74|0
1647967800000|2022-03-22 16:50:00|38.94|36.54|39.72|37.32|39.72|37.32|38.94|36.54|0
1647968100000|2022-03-22 16:55:00|39.68|37.28|39.72|37.32|39.84|37.44|39.43|37.03|0
1647968400000|2022-03-22 17:00:00|39.68|37.28|40.21|37.81|40.25|37.85|39.39|36.99|0
1647968700000|2022-03-22 17:05:00|40.23|37.83|40.05|37.65|40.5|38.1|40.05|37.65|0
1647969000000|2022-03-22 17:10:00|40|37.6|40.33|37.93|40.33|37.93|39.76|37.36|0
1647969300000|2022-03-22 17:15:00|40.29|37.89|39.88|37.48|40.63|38.23|39.71|37.31|0
1647969600000|2022-03-22 17:20:00|39.84|37.44|39.22|36.82|39.84|37.44|39.02|36.62|0
1647969900000|2022-03-22 17:25:00|39.26|36.86|39.63|37.23|39.71|37.31|39.22|36.82|0
1647970200000|2022-03-22 17:30:00|39.71|37.31|40.29|37.89|40.33|37.93|39.71|37.31|0
1647970500000|2022-03-22 17:35:00|40.33|37.93|40.25|37.85|40.41|38.01|39.87|37.47|0
1647970800000|2022-03-22 17:40:00|40.2|37.8|40.12|37.72|40.2|37.8|39.63|37.23|0
1647971100000|2022-03-22 17:45:00|40.16|37.76|39.95|37.55|40.16|37.76|39.62|37.22|0
1647971400000|2022-03-22 17:50:00|39.99|37.59|40.43|38.03|40.49|38.09|39.95|37.55|0
1647971700000|2022-03-22 17:55:00|40.37|37.97|40.53|38.13|40.66|38.26|40.2|37.8|0
1647972000000|2022-03-22 18:00:00|40.58|38.18|39.91|37.51|40.66|38.26|39.66|37.26|0
1647972300000|2022-03-22 18:05:00|39.89|37.49|39.82|37.42|40.03|37.63|39.58|37.18|0
1647972600000|2022-03-22 18:10:00|39.84|37.44|39.88|37.48|40.24|37.84|39.66|37.26|0
1647972900000|2022-03-22 18:15:00|39.87|37.47|40.32|37.92|40.49|38.09|39.66|37.26|0
1647973200000|2022-03-22 18:20:00|40.36|37.96|39.41|37.01|40.36|37.96|39.33|36.93|0
1647973500000|2022-03-22 18:25:00|39.33|36.93|39|36.6|39.41|37.01|38.36|35.96|0
1647973800000|2022-03-22 18:30:00|39.04|36.64|39.57|37.17|39.61|37.21|38.36|35.96|0
1647974100000|2022-03-22 18:35:00|39.53|37.13|39.41|37.01|39.61|37.21|39.2|36.8|0
1647974400000|2022-03-22 18:40:00|39.37|36.97|39.22|36.82|39.41|37.01|38.96|36.56|0
1647974700000|2022-03-22 18:45:00|39.24|36.84|38.96|36.56|39.47|37.07|38.76|36.36|0
1647975000000|2022-03-22 18:50:00|39|36.6|39.53|37.13|39.69|37.29|38.84|36.44|0
1647975300000|2022-03-22 18:55:00|39.57|37.17|39.73|37.33|40.15|37.75|39.55|37.15|0
1647975600000|2022-03-22 19:00:00|39.65|37.25|40.31|37.91|40.35|37.95|39.61|37.21|0
1647975900000|2022-03-22 19:05:00|40.35|37.95|40.39|37.99|40.43|38.03|39.94|37.54|0
1647976200000|2022-03-22 19:10:00|40.35|37.95|40.43|38.03|40.52|38.12|39.77|37.37|0
1647976500000|2022-03-22 19:15:00|40.56|38.16|40.35|37.95|41.06|38.66|40.33|37.93|0
1647976800000|2022-03-22 19:20:00|40.43|38.03|40.12|37.72|40.64|38.24|39.4|37|0
1647977100000|2022-03-22 19:25:00|40.14|37.74|39.77|37.37|40.39|37.99|39.77|37.37|0
1647977400000|2022-03-22 19:30:00|39.68|37.28|40.22|37.82|40.35|37.95|39.52|37.12|0
1647977700000|2022-03-22 19:35:00|40.14|37.74|40.55|38.15|40.8|38.4|40.1|37.7|0
1647978000000|2022-03-22 19:40:00|40.47|38.07|41.01|38.61|41.23|38.83|40.18|37.78|0
1647978300000|2022-03-22 19:45:00|41.14|38.74|41.95|39.55|42.08|39.68|40.89|38.49|0
1647978600000|2022-03-22 19:50:00|41.78|39.38|40.01|37.61|42.29|39.89|40.01|37.61|0
1647978900000|2022-03-22 19:55:00|40.09|37.69|40.84|38.44|40.88|38.48|39.51|37.11|0
1647979200000|2022-03-22 20:00:00|40.76|38.36|41.05|38.65|41.14|38.74|40.61|38.21|0
1647979500000|2022-03-22 20:05:00|40.97|38.57|40.8|38.4|40.97|38.57|40.67|38.27|0
1647979800000|2022-03-22 20:10:00|40.71|38.31|40.63|38.23|40.8|38.4|40.63|38.23|0
1647980100000|2022-03-22 20:15:00|40.87|38.07|40.74|37.94|40.87|38.07|40.74|37.94|0
1647980400000|2022-03-22 20:20:00|40.79|37.99|40.91|38.11|41.04|38.24|40.79|37.99|0
1647980700000|2022-03-22 20:25:00|40.95|38.15|40.91|38.11|40.99|38.19|40.91|38.11|0
1647981000000|2022-03-22 20:30:00|40.93|38.13|40.99|38.19|40.99|38.19|40.91|38.11|0
1647981300000|2022-03-22 20:35:00|41.03|38.23|40.99|38.19|41.03|38.23|40.91|38.11|0
1647981600000|2022-03-22 20:40:00|41.03|38.23|41.12|38.32|41.12|38.32|40.99|38.19|0
1647981900000|2022-03-22 20:45:00|41.16|38.36|40.99|38.19|41.16|38.36|40.99|38.19|0
1647982200000|2022-03-22 20:50:00|41.03|38.23|41.11|38.31|41.11|38.31|40.99|38.19|0
1647982500000|2022-03-22 20:55:00|41.07|38.27|40.98|38.18|41.16|38.36|40.98|38.18|0
1647982800000|2022-03-22 21:00:00|40.97|38.17|40.88|38.08|41|38.2|40.88|38.08|0
1647983100000|2022-03-22 21:05:00|40.87|38.07|40.84|38.04|40.87|38.07|40.81|38.01|0
1647983400000|2022-03-22 21:10:00|40.83|38.03|40.83|38.03|40.84|38.04|40.79|37.99|0
1647983700000|2022-03-22 21:15:00|40.78|37.98|40.78|37.98|40.83|38.03|40.77|37.97|0
1647984000000|2022-03-22 21:20:00|40.8|38|40.67|37.87|40.8|38|40.67|37.87|0
1647984300000|2022-03-22 21:25:00|40.75|37.95|40.89|38.09|40.89|38.09|40.7|37.9|0
1647984600000|2022-03-22 21:30:00|40.94|38.14|40.78|37.98|40.94|38.14|40.78|37.98|0
1647984900000|2022-03-22 21:35:00|40.79|37.99|40.75|37.95|40.79|37.99|40.75|37.95|0
1647985200000|2022-03-22 21:40:00|40.72|37.92|40.75|37.95|40.75|37.95|40.72|37.92|0
1647985500000|2022-03-22 21:45:00|40.76|37.96|40.76|37.96|40.79|37.99|40.74|37.94|0
1647985800000|2022-03-22 21:50:00|40.79|37.99|40.81|38.01|40.84|38.04|40.73|37.93|0
1647986100000|2022-03-22 21:55:00|40.8|38|40.76|37.96|40.82|38.02|40.74|37.94|0
1647986400000|2022-03-22 22:00:00|40.74|37.94|40.53|37.73|40.76|37.96|40.1|37.3|0
1647986700000|2022-03-22 22:05:00|40.51|37.71|39.97|37.17|40.55|37.75|39.93|37.13|0
1647987000000|2022-03-22 22:10:00|39.99|37.19|40.28|37.48|40.34|37.54|39.93|37.13|0
1647987300000|2022-03-22 22:15:00|40.3|37.5|40.65|37.85|40.72|37.92|40.3|37.5|0
1647987600000|2022-03-22 22:20:00|40.67|37.87|41.07|38.27|41.14|38.34|40.67|37.87|0
1647987900000|2022-03-22 22:25:00|41.09|38.29|41.09|38.29|41.18|38.38|40.88|38.08|0
1647988200000|2022-03-22 22:30:00|41.05|38.25|40.92|38.12|41.22|38.42|40.92|38.12|0
1647988500000|2022-03-22 22:35:00|40.96|38.16|41.3|38.5|41.3|38.5|40.96|38.16|0
1647988800000|2022-03-22 22:40:00|41.28|38.48|42.02|39.22|42.02|39.22|41.28|38.48|0
1647989100000|2022-03-22 22:45:00|41.98|39.18|41.68|38.88|42.11|39.31|41.64|38.84|0
1647989400000|2022-03-22 22:50:00|41.64|38.84|41.68|38.88|41.94|39.14|41.55|38.75|0
1647989700000|2022-03-22 22:55:00|41.72|38.92|41.55|38.75|41.76|38.96|41.51|38.71|0
1647990000000|2022-03-22 23:00:00|41.57|38.77|41.72|38.92|41.72|38.92|41.55|38.75|0
1647990300000|2022-03-22 23:05:00|41.68|38.88|41.72|38.92|41.8|39|41.51|38.71|0
1647990600000|2022-03-22 23:10:00|41.74|38.94|41.55|38.75|41.78|38.98|41.5|38.7|0
1647990900000|2022-03-22 23:15:00|41.67|38.87|41.42|38.62|41.67|38.87|41.38|38.58|0
1647991200000|2022-03-22 23:20:00|41.4|38.6|41.29|38.49|41.46|38.66|41.25|38.45|0
1647991500000|2022-03-22 23:25:00|41.27|38.47|41.29|38.49|41.5|38.7|41.27|38.47|0
1647991800000|2022-03-22 23:30:00|41.33|38.53|41.33|38.53|41.37|38.57|41.29|38.49|0
1647992100000|2022-03-22 23:35:00|41.39|38.59|41.33|38.53|41.41|38.61|41.33|38.53|0
1647992400000|2022-03-22 23:40:00|41.31|38.51|41.33|38.53|41.37|38.57|41.24|38.44|0
1647992700000|2022-03-22 23:45:00|41.29|38.49|41.43|38.63|41.45|38.65|41.2|38.4|0
1647993000000|2022-03-22 23:50:00|41.45|38.65|41.54|38.74|41.71|38.91|41.45|38.65|0
1647993300000|2022-03-22 23:55:00|41.58|38.78|41.66|38.86|41.77|38.97|41.52|38.72|0
1647993600000|2022-03-23 00:00:00|41.62|38.82|41.45|38.65|42.13|39.33|41.41|38.61|0
1647993900000|2022-03-23 00:05:00|41.49|38.69|41.28|38.48|41.58|38.78|41.11|38.31|0
1647994200000|2022-03-23 00:10:00|41.32|38.52|41.05|38.25|41.32|38.52|40.9|38.1|0
1647994500000|2022-03-23 00:15:00|41.07|38.27|40.98|38.18|41.11|38.31|40.9|38.1|0
1647994800000|2022-03-23 00:20:00|41.02|38.22|40.86|38.06|41.02|38.22|40.79|37.99|0
1647995100000|2022-03-23 00:25:00|40.83|38.03|40.96|38.16|41.15|38.35|40.83|38.03|0
1647995400000|2022-03-23 00:30:00|41.02|38.22|40.69|37.89|41.02|38.22|40.64|37.84|0
1647995700000|2022-03-23 00:35:00|40.64|37.84|40.56|37.76|40.85|38.05|40.52|37.72|0
1647996000000|2022-03-23 00:40:00|40.58|37.78|40.66|37.86|40.81|38.01|40.56|37.76|0
1647996300000|2022-03-23 00:45:00|40.68|37.88|40.81|38.01|40.89|38.09|40.66|37.86|0
1647996600000|2022-03-23 00:50:00|40.89|38.09|40.68|37.88|40.93|38.13|40.66|37.86|0
1647996900000|2022-03-23 00:55:00|40.66|37.86|40.6|37.8|40.85|38.05|40.53|37.73|0
1647997200000|2022-03-23 01:00:00|40.64|37.84|40.6|37.8|40.89|38.09|40.49|37.69|0
1647997500000|2022-03-23 01:05:00|40.64|37.84|40.68|37.88|40.68|37.88|40.51|37.71|0
1647997800000|2022-03-23 01:10:00|40.72|37.92|40.76|37.96|40.97|38.17|40.66|37.86|0
1647998100000|2022-03-23 01:15:00|40.74|37.94|40.93|38.13|40.97|38.17|40.55|37.75|0
1647998400000|2022-03-23 01:20:00|40.97|38.17|40.93|38.13|41.18|38.38|40.88|38.08|0
1647998700000|2022-03-23 01:25:00|40.9|38.1|41.01|38.21|41.07|38.27|40.76|37.96|0
1647999000000|2022-03-23 01:30:00|41.09|38.29|41.01|38.21|41.09|38.29|40.55|37.75|0
1647999300000|2022-03-23 01:35:00|40.97|38.17|40.75|37.95|41.05|38.25|40.67|37.87|0
1647999600000|2022-03-23 01:40:00|40.77|37.97|40.92|38.12|40.94|38.14|40.75|37.95|0
1647999900000|2022-03-23 01:45:00|40.94|38.14|40.71|37.91|40.96|38.16|40.59|37.79|0
1648000200000|2022-03-23 01:50:00|40.73|37.93|41.09|38.29|41.17|38.37|40.73|37.93|0
1648000500000|2022-03-23 01:55:00|41.07|38.27|41.42|38.62|41.42|38.62|41.07|38.27|0
1648000800000|2022-03-23 02:00:00|41.38|38.58|41.36|38.56|41.55|38.75|41.17|38.37|0
1648001100000|2022-03-23 02:05:00|41.38|38.58|41.08|38.28|41.46|38.66|41.08|38.28|0
1648001400000|2022-03-23 02:10:00|41.02|38.22|40.83|38.03|41.04|38.24|40.79|37.99|0
1648001700000|2022-03-23 02:15:00|40.81|38.01|41.33|38.53|41.33|38.53|40.81|38.01|0
1648002000000|2022-03-23 02:20:00|41.38|38.58|41.42|38.62|41.46|38.66|41.38|38.58|0
1648002300000|2022-03-23 02:25:00|41.44|38.64|41.29|38.49|41.67|38.87|41.25|38.45|0
1648002600000|2022-03-23 02:30:00|41.25|38.45|41.61|38.81|41.71|38.91|41.21|38.41|0
1648002900000|2022-03-23 02:35:00|41.56|38.76|41.65|38.85|41.71|38.91|41.5|38.7|0
1648003200000|2022-03-23 02:40:00|41.63|38.83|41.9|39.1|42.01|39.21|41.58|38.78|0
1648003500000|2022-03-23 02:45:00|41.95|39.15|42.14|39.34|42.23|39.43|41.93|39.13|0
1648003800000|2022-03-23 02:50:00|42.1|39.3|42.11|39.31|42.31|39.51|42.09|39.29|0
1648004100000|2022-03-23 02:55:00|42.09|39.29|42.03|39.23|42.31|39.51|41.96|39.16|0
1648004400000|2022-03-23 03:00:00|42.09|39.29|42.11|39.31|42.22|39.42|42.05|39.25|0
1648004700000|2022-03-23 03:05:00|42.13|39.33|41.71|38.91|42.16|39.36|41.66|38.86|0
1648005000000|2022-03-23 03:10:00|41.66|38.86|41.77|38.97|41.79|38.99|41.54|38.74|0
1648005300000|2022-03-23 03:15:00|41.75|38.95|41.79|38.99|41.79|38.99|41.66|38.86|0
1648005600000|2022-03-23 03:20:00|41.77|38.97|41.64|38.84|41.77|38.97|41.49|38.69|0
1648005900000|2022-03-23 03:25:00|41.62|38.82|41.47|38.67|41.74|38.94|41.36|38.56|0
1648006200000|2022-03-23 03:30:00|41.51|38.71|41.49|38.69|41.57|38.77|41.42|38.62|0
1648006500000|2022-03-23 03:35:00|41.47|38.67|41.57|38.77|41.66|38.86|41.44|38.64|0
1648006800000|2022-03-23 03:40:00|41.55|38.75|41.36|38.56|41.57|38.77|41.27|38.47|0
1648007100000|2022-03-23 03:45:00|41.4|38.6|41.59|38.79|41.65|38.85|41.36|38.56|0
1648007400000|2022-03-23 03:50:00|41.61|38.81|41.53|38.73|41.74|38.94|41.48|38.68|0
1648007700000|2022-03-23 03:55:00|41.57|38.77|41.4|38.6|41.78|38.98|41.31|38.51|0
1648008000000|2022-03-23 04:00:00|41.37|38.57|41.44|38.64|41.46|38.66|41.23|38.43|0
1648008300000|2022-03-23 04:05:00|41.48|38.68|41.46|38.66|41.54|38.74|41.39|38.59|0
1648008600000|2022-03-23 04:10:00|41.44|38.64|41.44|38.64|41.52|38.72|41.41|38.61|0
1648008900000|2022-03-23 04:15:00|41.46|38.66|41.37|38.57|41.52|38.72|41.37|38.57|0
1648009200000|2022-03-23 04:20:00|41.35|38.55|41.43|38.63|41.48|38.68|41.31|38.51|0
1648009500000|2022-03-23 04:25:00|41.41|38.61|41.52|38.72|41.52|38.72|41.35|38.55|0
1648009800000|2022-03-23 04:30:00|41.56|38.76|41.58|38.78|41.69|38.89|41.47|38.67|0
1648010100000|2022-03-23 04:35:00|41.56|38.76|41.6|38.8|41.64|38.84|41.54|38.74|0
1648010400000|2022-03-23 04:40:00|41.58|38.78|41.56|38.76|41.58|38.78|41.51|38.71|0
1648010700000|2022-03-23 04:45:00|41.58|38.78|41.68|38.88|41.73|38.93|41.53|38.73|0
1648011000000|2022-03-23 04:50:00|41.66|38.86|41.72|38.92|41.72|38.92|41.64|38.84|0
1648011300000|2022-03-23 04:55:00|41.77|38.97|41.89|39.09|41.98|39.18|41.77|38.97|0
1648011600000|2022-03-23 05:00:00|41.91|39.11|41.76|38.96|42.11|39.31|41.76|38.96|0
1648011900000|2022-03-23 05:05:00|41.74|38.94|41.57|38.77|41.76|38.96|41.36|38.56|0
1648012200000|2022-03-23 05:10:00|41.55|38.75|41.68|38.88|41.76|38.96|41.51|38.71|0
1648012500000|2022-03-23 05:15:00|41.7|38.9|41.89|39.09|42.06|39.26|41.68|38.88|0
1648012800000|2022-03-23 05:20:00|41.85|39.05|41.97|39.17|41.99|39.19|41.8|39|0
1648013100000|2022-03-23 05:25:00|41.99|39.19|41.84|39.04|42.02|39.22|41.8|39|0
1648013400000|2022-03-23 05:30:00|41.89|39.09|41.93|39.13|41.97|39.17|41.84|39.04|0
1648013700000|2022-03-23 05:35:00|41.95|39.15|42.06|39.26|42.1|39.3|41.93|39.13|0
1648014000000|2022-03-23 05:40:00|42.03|39.23|42.1|39.3|42.14|39.34|41.99|39.19|0
1648014300000|2022-03-23 05:45:00|42.12|39.32|42.01|39.21|42.23|39.43|42.01|39.21|0
1648014600000|2022-03-23 05:50:00|41.97|39.17|42.01|39.21|42.05|39.25|41.97|39.17|0
1648014900000|2022-03-23 05:55:00|41.97|39.17|42.09|39.29|42.09|39.29|41.97|39.17|0
1648015200000|2022-03-23 06:00:00|42.14|39.34|41.79|38.99|42.14|39.34|41.79|38.99|0
1648015500000|2022-03-23 06:05:00|41.75|38.95|41.92|39.12|41.92|39.12|41.75|38.95|0
1648015800000|2022-03-23 06:10:00|41.9|39.1|42.01|39.21|42.01|39.21|41.83|39.03|0
1648016100000|2022-03-23 06:15:00|42.05|39.25|42.13|39.33|42.13|39.33|42.05|39.25|0
1648016400000|2022-03-23 06:20:00|42.18|39.38|42|39.2|42.18|39.38|41.92|39.12|0
1648016700000|2022-03-23 06:25:00|41.96|39.16|41.7|38.9|42|39.2|41.7|38.9|0
1648017000000|2022-03-23 06:30:00|41.68|38.88|41.57|38.77|41.68|38.88|41.4|38.6|0
1648017300000|2022-03-23 06:35:00|41.62|38.82|41.74|38.94|41.74|38.94|41.45|38.65|0
1648017600000|2022-03-23 06:40:00|41.76|38.96|41.8|39|41.83|39.03|41.7|38.9|0
1648017900000|2022-03-23 06:45:00|41.78|38.98|41.53|38.73|41.91|39.11|41.49|38.69|0
1648018200000|2022-03-23 06:50:00|41.55|38.75|41.48|38.68|41.57|38.77|41.36|38.56|0
1648018500000|2022-03-23 06:55:00|41.46|38.66|41.63|38.83|41.7|38.9|41.44|38.64|0
1648018800000|2022-03-23 07:00:00|41.65|38.85|41.4|38.6|41.7|38.9|41.23|38.43|0
1648019100000|2022-03-23 07:05:00|41.2|38.8|41|38.6|41.2|38.8|40.82|38.42|0
1648019400000|2022-03-23 07:10:00|41.03|38.63|40.77|38.37|41.03|38.63|40.73|38.33|0
1648019700000|2022-03-23 07:15:00|40.73|38.33|42.24|39.84|42.24|39.84|40.73|38.33|0
1648020000000|2022-03-23 07:20:00|42.18|39.78|42.24|39.84|42.37|39.97|42.16|39.76|0
1648020300000|2022-03-23 07:25:00|42.26|39.86|42.43|40.03|42.46|40.06|42.26|39.86|0
1648020600000|2022-03-23 07:30:00|42.41|40.01|42.07|39.67|42.41|40.01|42.07|39.67|0
1648020900000|2022-03-23 07:35:00|41.94|39.54|42.15|39.75|42.15|39.75|41.73|39.33|0
1648021200000|2022-03-23 07:40:00|42.11|39.71|42.04|39.64|42.2|39.8|42.02|39.62|0
1648021500000|2022-03-23 07:45:00|42.07|39.67|42.11|39.71|42.13|39.73|41.96|39.56|0
1648021800000|2022-03-23 07:50:00|42.15|39.75|42.11|39.71|42.19|39.79|41.98|39.58|0
1648022100000|2022-03-23 07:55:00|42.06|39.66|41.98|39.58|42.15|39.75|41.94|39.54|0
1648022400000|2022-03-23 08:00:00|42.02|39.62|41.49|39.09|42.19|39.79|41.34|38.94|0
1648022700000|2022-03-23 08:05:00|41.42|39.02|41.47|39.07|41.76|39.36|41.17|38.77|0
1648023000000|2022-03-23 08:10:00|41.44|39.04|41.32|38.92|41.85|39.45|41.25|38.85|0
1648023300000|2022-03-23 08:15:00|41.34|38.94|40.87|38.47|41.63|39.23|40.71|38.31|0
1648023600000|2022-03-23 08:20:00|40.85|38.45|40.46|38.06|40.87|38.47|40.37|37.97|0
1648023900000|2022-03-23 08:25:00|40.5|38.1|40.5|38.1|40.71|38.31|40.37|37.97|0
1648024200000|2022-03-23 08:30:00|40.54|38.14|40.54|38.14|40.66|38.26|40.41|38.01|0
1648024500000|2022-03-23 08:35:00|40.52|38.12|40.83|38.43|40.85|38.45|40.5|38.1|0
1648024800000|2022-03-23 08:40:00|40.79|38.39|40.95|38.55|41.02|38.62|40.74|38.34|0
1648025100000|2022-03-23 08:45:00|40.91|38.51|41.16|38.76|41.2|38.8|40.79|38.39|0
1648025400000|2022-03-23 08:50:00|41.2|38.8|41.29|38.89|41.41|39.01|41.08|38.68|0
1648025700000|2022-03-23 08:55:00|41.24|38.84|41.07|38.67|41.33|38.93|41.03|38.63|0
1648026000000|2022-03-23 09:00:00|41.12|38.72|41.33|38.93|41.33|38.93|40.95|38.55|0
1648026300000|2022-03-23 09:05:00|41.28|38.88|41.07|38.67|41.33|38.93|40.99|38.59|0
1648026600000|2022-03-23 09:10:00|41.03|38.63|40.95|38.55|41.16|38.76|40.95|38.55|0
1648026900000|2022-03-23 09:15:00|40.92|38.52|41.15|38.75|41.2|38.8|40.78|38.38|0
1648027200000|2022-03-23 09:20:00|41.11|38.71|40.78|38.38|41.32|38.92|40.75|38.35|0
1648027500000|2022-03-23 09:25:00|40.82|38.42|40.57|38.17|40.9|38.5|40.57|38.17|0
1648027800000|2022-03-23 09:30:00|40.44|38.04|40.3|37.9|40.44|38.04|40.03|37.63|0
1648028100000|2022-03-23 09:35:00|40.28|37.88|39.99|37.59|40.28|37.88|39.66|37.26|0
1648028400000|2022-03-23 09:40:00|40.03|37.63|39.66|37.26|40.03|37.63|39.62|37.22|0
1648028700000|2022-03-23 09:45:00|39.62|37.22|39.29|36.89|39.66|37.26|39.29|36.89|0
1648029000000|2022-03-23 09:50:00|39.25|36.85|39.29|36.89|39.57|37.17|39.25|36.85|0
1648029300000|2022-03-23 09:55:00|39.33|36.93|39.39|36.99|39.57|37.17|39.13|36.73|0
1648029600000|2022-03-23 10:00:00|39.41|37.01|39.82|37.42|39.82|37.42|39.39|36.99|0
1648029900000|2022-03-23 10:05:00|39.84|37.44|40.22|37.82|40.55|38.15|39.53|37.13|0
1648030200000|2022-03-23 10:10:00|40.18|37.78|40.38|37.98|40.47|38.07|40.1|37.7|0
1648030500000|2022-03-23 10:15:00|40.42|38.02|40.28|37.88|40.42|38.02|40.14|37.74|0
1648030800000|2022-03-23 10:20:00|40.26|37.86|40.03|37.63|40.34|37.94|39.97|37.57|0
1648031100000|2022-03-23 10:25:00|40.01|37.61|39.93|37.53|40.22|37.82|39.93|37.53|0
1648031400000|2022-03-23 10:30:00|39.97|37.57|40.25|37.85|40.34|37.94|39.89|37.49|0
1648031700000|2022-03-23 10:35:00|40.23|37.83|40.17|37.77|40.46|38.06|40.13|37.73|0
1648032000000|2022-03-23 10:40:00|40.19|37.79|39.64|37.24|40.25|37.85|39.56|37.16|0
1648032300000|2022-03-23 10:45:00|39.6|37.2|39.96|37.56|40.01|37.61|39.52|37.12|0
1648032600000|2022-03-23 10:50:00|39.92|37.52|40.33|37.93|40.39|37.99|39.92|37.52|0
1648032900000|2022-03-23 10:55:00|40.37|37.97|40.17|37.77|40.46|38.06|39.96|37.56|0
1648033200000|2022-03-23 11:00:00|40.25|37.85|40.29|37.89|40.37|37.97|40.17|37.77|0
1648033500000|2022-03-23 11:05:00|40.31|37.91|39.63|37.23|40.37|37.97|39.59|37.19|0
1648033800000|2022-03-23 11:10:00|39.67|37.27|40|37.6|40.12|37.72|39.67|37.27|0
1648034100000|2022-03-23 11:15:00|40.04|37.64|40.04|37.64|40.16|37.76|39.96|37.56|0
1648034400000|2022-03-23 11:20:00|40.08|37.68|39.63|37.23|40.08|37.68|39.55|37.15|0
1648034700000|2022-03-23 11:25:00|39.71|37.31|39.59|37.19|39.79|37.39|39.51|37.11|0
1648035000000|2022-03-23 11:30:00|39.55|37.15|39.67|37.27|39.71|37.31|39.51|37.11|0
1648035300000|2022-03-23 11:35:00|39.63|37.23|39.59|37.19|39.95|37.55|39.59|37.19|0
1648035600000|2022-03-23 11:40:00|39.63|37.23|39.06|36.66|39.63|37.23|38.86|36.46|0
1648035900000|2022-03-23 11:45:00|39.1|36.7|39.22|36.82|39.26|36.86|38.94|36.54|0
1648036200000|2022-03-23 11:50:00|39.18|36.78|39.22|36.82|39.3|36.9|38.66|36.26|0
1648036500000|2022-03-23 11:55:00|39.26|36.86|39.36|36.96|39.42|37.02|39.18|36.78|0
1648036800000|2022-03-23 12:00:00|39.4|37|39.3|36.9|39.6|37.2|39.22|36.82|0
1648037100000|2022-03-23 12:05:00|39.26|36.86|39.6|37.2|39.62|37.22|39.14|36.74|0
1648037400000|2022-03-23 12:10:00|39.58|37.18|39.96|37.56|40.03|37.63|39.58|37.18|0
1648037700000|2022-03-23 12:15:00|39.95|37.55|39.7|37.3|39.99|37.59|39.62|37.22|0
1648038000000|2022-03-23 12:20:00|39.66|37.26|39.49|37.09|39.82|37.42|39.45|37.05|0
1648038300000|2022-03-23 12:25:00|39.58|37.18|39.49|37.09|39.7|37.3|39.25|36.85|0
1648038600000|2022-03-23 12:30:00|39.53|37.13|39.05|36.65|39.62|37.22|38.97|36.57|0
1648038900000|2022-03-23 12:35:00|39.13|36.73|38.89|36.49|39.17|36.77|38.77|36.37|0
1648039200000|2022-03-23 12:40:00|38.91|36.51|39.05|36.65|39.05|36.65|38.73|36.33|0
1648039500000|2022-03-23 12:45:00|39.01|36.61|38.92|36.52|39.17|36.77|38.89|36.49|0
1648039800000|2022-03-23 12:50:00|38.9|36.5|38.13|35.73|38.9|36.5|38.09|35.69|0
1648040100000|2022-03-23 12:55:00|38.17|35.77|38.52|36.12|38.56|36.16|38.13|35.73|0
1648040400000|2022-03-23 13:00:00|38.48|36.08|38.6|36.2|38.84|36.44|38.48|36.08|0
1648040700000|2022-03-23 13:05:00|38.56|36.16|38.88|36.48|39.08|36.68|38.52|36.12|0
1648041000000|2022-03-23 13:10:00|38.84|36.44|38.56|36.16|38.84|36.44|38.36|35.96|0
1648041300000|2022-03-23 13:15:00|38.6|36.2|38.76|36.36|38.96|36.56|38.56|36.16|0
1648041600000|2022-03-23 13:20:00|38.78|36.38|39.12|36.72|39.24|36.84|38.36|35.96|0
1648041900000|2022-03-23 13:25:00|39.08|36.68|38.14|35.74|39.2|36.8|38.14|35.74|0
1648042200000|2022-03-23 13:30:00|38.12|35.72|37.92|35.52|38.84|36.44|37.61|35.21|0
1648042500000|2022-03-23 13:35:00|37.81|35.41|37.26|34.86|38.32|35.92|37.26|34.86|0
1648042800000|2022-03-23 13:40:00|37.07|34.67|39.56|37.16|39.97|37.57|37.07|34.67|0
1648043100000|2022-03-23 13:45:00|39.48|37.08|38.37|35.97|39.48|37.08|38.29|35.89|0
1648043400000|2022-03-23 13:50:00|38.41|36.01|39.2|36.8|39.2|36.8|38.19|35.79|0
1648043700000|2022-03-23 13:55:00|39.24|36.84|38.76|36.36|39.92|37.52|38.76|36.36|0
1648044000000|2022-03-23 14:00:00|38.68|36.28|39.12|36.72|39.32|36.92|38.31|35.91|0
1648044300000|2022-03-23 14:05:00|39.08|36.68|40.16|37.76|40.45|38.05|38.92|36.52|0
1648044600000|2022-03-23 14:10:00|40.2|37.8|39.52|37.12|40.49|38.09|38.84|36.44|0
1648044900000|2022-03-23 14:15:00|39.56|37.16|39.68|37.28|40.21|37.81|39.56|37.16|0
1648045200000|2022-03-23 14:20:00|39.72|37.32|39.88|37.48|39.97|37.57|38.95|36.55|0
1648045500000|2022-03-23 14:25:00|39.92|37.52|39.09|36.69|40.01|37.61|38.57|36.17|0
1648045800000|2022-03-23 14:30:00|39.17|36.77|39.54|37.14|39.82|37.42|38.95|36.55|0
1648046100000|2022-03-23 14:35:00|39.62|37.22|39.21|36.81|39.7|37.3|39.09|36.69|0
1648046400000|2022-03-23 14:40:00|39.29|36.89|38.43|36.03|39.62|37.22|38.21|35.81|0
1648046700000|2022-03-23 14:45:00|38.37|35.97|38.17|35.77|38.37|35.97|37.7|35.3|0
1648047000000|2022-03-23 14:50:00|38.33|35.93|38.53|36.13|38.89|36.49|37.82|35.42|0
1648047300000|2022-03-23 14:55:00|38.49|36.09|38.57|36.17|38.93|36.53|38.37|35.97|0
1648047600000|2022-03-23 15:00:00|38.65|36.25|39.25|36.85|39.61|37.21|38.59|36.19|0
1648047900000|2022-03-23 15:05:00|39.21|36.81|38.88|36.48|39.41|37.01|38.88|36.48|0
1648048200000|2022-03-23 15:10:00|38.8|36.4|39.39|36.99|39.41|37.01|38.6|36.2|0
1648048500000|2022-03-23 15:15:00|39.37|36.97|39.24|36.84|39.57|37.17|38.96|36.56|0
1648048800000|2022-03-23 15:20:00|39.28|36.88|39.73|37.33|39.98|37.58|39.2|36.8|0
1648049100000|2022-03-23 15:25:00|39.81|37.41|39.93|37.53|40.18|37.78|39.65|37.25|0
1648049400000|2022-03-23 15:30:00|39.99|37.59|39.42|37.02|39.99|37.59|39.32|36.92|0
1648049700000|2022-03-23 15:35:00|39.44|37.04|39.69|37.29|39.77|37.37|39.2|36.8|0
1648050000000|2022-03-23 15:40:00|39.65|37.25|39.44|37.04|39.69|37.29|38.88|36.48|0
1648050300000|2022-03-23 15:45:00|39.4|37|39.08|36.68|39.56|37.16|38.92|36.52|0
1648050600000|2022-03-23 15:50:00|39.04|36.64|39.52|37.12|39.6|37.2|38.96|36.56|0
1648050900000|2022-03-23 15:55:00|39.56|37.16|38.75|36.35|39.72|37.32|38.59|36.19|0
1648051200000|2022-03-23 16:00:00|38.79|36.39|38.95|36.55|39.89|37.49|38.71|36.31|0
1648051500000|2022-03-23 16:05:00|38.91|36.51|37.92|35.52|39.03|36.63|37.72|35.32|0
1648051800000|2022-03-23 16:10:00|37.84|35.44|37.29|34.89|37.84|35.44|36.65|34.25|0
1648052100000|2022-03-23 16:15:00|37.25|34.85|38.82|36.42|38.86|36.46|37.25|34.85|0
1648052400000|2022-03-23 16:20:00|38.78|36.38|38.5|36.1|38.9|36.5|38.34|35.94|0
1648052700000|2022-03-23 16:25:00|38.56|36.16|38.7|36.3|38.7|36.3|38.34|35.94|0
1648053000000|2022-03-23 16:30:00|38.62|36.22|38.62|36.22|39.14|36.74|38.5|36.1|0
1648053300000|2022-03-23 16:35:00|38.58|36.18|38.3|35.9|38.62|36.22|37.86|35.46|0
1648053600000|2022-03-23 16:40:00|38.24|35.84|37.16|34.76|38.42|36.02|37.16|34.76|0
1648053900000|2022-03-23 16:45:00|37.12|34.72|37.94|35.54|38.13|35.73|36.84|34.44|0
1648054200000|2022-03-23 16:50:00|37.78|35.38|38.21|35.81|38.37|35.97|37.7|35.3|0
1648054500000|2022-03-23 16:55:00|38.05|35.65|38.41|36.01|38.52|36.12|38.01|35.61|0
1648054800000|2022-03-23 17:00:00|38.37|35.97|37.58|35.18|38.56|36.16|37.54|35.14|0
1648055100000|2022-03-23 17:05:00|37.62|35.22|38.21|35.81|38.29|35.89|37.54|35.14|0
1648055400000|2022-03-23 17:10:00|38.17|35.77|38.01|35.61|38.32|35.92|37.7|35.3|0
1648055700000|2022-03-23 17:15:00|38.13|35.73|37.27|34.87|38.17|35.77|37.21|34.81|0
1648056000000|2022-03-23 17:20:00|37.28|34.88|36.5|34.1|37.42|35.02|36.42|34.02|0
1648056300000|2022-03-23 17:25:00|36.46|34.06|35.74|33.34|36.46|34.06|35.52|33.12|0
1648056600000|2022-03-23 17:30:00|35.63|33.23|36.19|33.79|36.42|34.02|35.37|32.97|0
1648056900000|2022-03-23 17:35:00|36.27|33.87|36.15|33.75|36.42|34.02|36|33.6|0
1648057200000|2022-03-23 17:40:00|36.12|33.72|35.52|33.12|36.19|33.79|35.52|33.12|0
1648057500000|2022-03-23 17:45:00|35.48|33.08|35.7|33.3|35.81|33.41|35.33|32.93|0
1648057800000|2022-03-23 17:50:00|35.66|33.26|36.68|34.28|36.68|34.28|35.44|33.04|0
1648058100000|2022-03-23 17:55:00|36.72|34.32|36.72|34.32|36.87|34.47|36.49|34.09|0
1648058400000|2022-03-23 18:00:00|36.76|34.36|36.74|34.34|36.87|34.47|36.34|33.94|0
1648058700000|2022-03-23 18:05:00|36.72|34.32|36.21|33.81|36.72|34.32|35.71|33.31|0
1648059000000|2022-03-23 18:10:00|36.25|33.85|36.02|33.62|36.4|34|35.91|33.51|0
1648059300000|2022-03-23 18:15:00|35.95|33.55|36.7|34.3|36.78|34.38|35.69|33.29|0
1648059600000|2022-03-23 18:20:00|36.68|34.28|36.51|34.11|36.89|34.49|36.4|34|0
1648059900000|2022-03-23 18:25:00|36.47|34.07|37.43|35.03|37.43|35.03|36.4|34|0
1648060200000|2022-03-23 18:30:00|37.51|35.11|36.85|34.45|37.66|35.26|36.74|34.34|0
1648060500000|2022-03-23 18:35:00|36.77|34.37|37.27|34.87|37.31|34.91|36.39|33.99|0
1648060800000|2022-03-23 18:40:00|37.35|34.95|37.27|34.87|37.46|35.06|37|34.6|0
1648061100000|2022-03-23 18:45:00|37.29|34.89|36.49|34.09|38.09|35.69|36.45|34.05|0
1648061400000|2022-03-23 18:50:00|36.53|34.13|36.18|33.78|36.56|34.16|35.97|33.57|0
1648061700000|2022-03-23 18:55:00|36.26|33.86|35.13|32.73|36.26|33.86|35.09|32.69|0
1648062000000|2022-03-23 19:00:00|35.24|32.84|36.46|34.06|36.72|34.32|34.91|32.51|0
1648062300000|2022-03-23 19:05:00|36.38|33.98|35.63|33.23|36.38|33.98|35.48|33.08|0
1648062600000|2022-03-23 19:10:00|35.51|33.11|35.55|33.15|35.92|33.52|35.33|32.93|0
1648062900000|2022-03-23 19:15:00|35.62|33.22|35.4|33|35.89|33.49|35.33|32.93|0
1648063200000|2022-03-23 19:20:00|35.36|32.96|36.3|33.9|36.3|33.9|35.21|32.81|0
1648063500000|2022-03-23 19:25:00|36.34|33.94|36.37|33.97|36.45|34.05|36.03|33.63|0
1648063800000|2022-03-23 19:30:00|36.19|33.79|35.88|33.48|36.6|34.2|35.73|33.33|0
1648064100000|2022-03-23 19:35:00|35.84|33.44|35.51|33.11|36.11|33.71|35.51|33.11|0
1648064400000|2022-03-23 19:40:00|35.47|33.07|35.99|33.59|36.03|33.63|34.66|32.26|0
1648064700000|2022-03-23 19:45:00|35.96|33.56|35.54|33.14|36.6|34.2|35.43|33.03|0
1648065000000|2022-03-23 19:50:00|35.1|32.7|34.22|31.82|35.1|32.7|34.11|31.71|0
1648065300000|2022-03-23 19:55:00|34.25|31.85|33.25|30.85|34.76|32.36|33.25|30.85|0
1648065600000|2022-03-23 20:00:00|33.36|30.96|33.18|30.78|33.39|30.99|33|30.6|0
1648065900000|2022-03-23 20:05:00|33.16|30.76|33.14|30.74|33.32|30.92|33.04|30.64|0
1648066200000|2022-03-23 20:10:00|33.18|30.78|33.35|30.95|33.35|30.95|33.11|30.71|0
1648066500000|2022-03-23 20:15:00|33.52|30.72|33.55|30.75|33.55|30.75|33.45|30.65|0
1648066800000|2022-03-23 20:20:00|33.53|30.73|33.62|30.82|33.73|30.93|33.52|30.72|0
1648067100000|2022-03-23 20:25:00|33.64|30.84|33.59|30.79|33.73|30.93|33.55|30.75|0
1648067400000|2022-03-23 20:30:00|33.66|30.86|33.69|30.89|33.76|30.96|33.59|30.79|0
1648067700000|2022-03-23 20:35:00|33.73|30.93|33.67|30.87|33.73|30.93|33.58|30.78|0
1648068000000|2022-03-23 20:40:00|33.66|30.86|33.69|30.89|33.69|30.89|33.58|30.78|0
1648068300000|2022-03-23 20:45:00|33.71|30.91|33.8|31|33.8|31|33.65|30.85|0
1648068600000|2022-03-23 20:50:00|33.83|31.03|33.81|31.01|33.83|31.03|33.76|30.96|0
1648068900000|2022-03-23 20:55:00|33.83|31.03|33.72|30.92|33.87|31.07|33.72|30.92|0
1648069200000|2022-03-23 21:00:00|33.7|30.9|33.56|30.76|33.71|30.91|33.53|30.73|0
1648069500000|2022-03-23 21:05:00|33.53|30.73|33.55|30.75|33.56|30.76|33.51|30.71|0
1648069800000|2022-03-23 21:10:00|33.52|30.72|33.56|30.76|33.56|30.76|33.52|30.72|0
1648070100000|2022-03-23 21:15:00|33.54|30.74|33.54|30.74|33.56|30.76|33.52|30.72|0
1648070400000|2022-03-23 21:20:00|33.52|30.72|33.54|30.74|33.56|30.76|33.51|30.71|0
1648070700000|2022-03-23 21:25:00|33.53|30.73|33.57|30.77|33.57|30.77|33.53|30.73|0
1648071000000|2022-03-23 21:30:00|33.56|30.76|33.58|30.78|33.66|30.86|33.56|30.76|0
1648071300000|2022-03-23 21:35:00|33.65|30.85|33.59|30.79|33.65|30.85|33.59|30.79|0
1648071600000|2022-03-23 21:40:00|33.61|30.81|33.61|30.81|33.66|30.86|33.6|30.8|0
1648071900000|2022-03-23 21:45:00|33.6|30.8|33.59|30.79|33.62|30.82|33.59|30.79|0
1648072200000|2022-03-23 21:50:00|33.6|30.8|33.61|30.81|33.63|30.83|33.6|30.8|0
1648072500000|2022-03-23 21:55:00|33.62|30.82|33.63|30.83|33.65|30.85|33.62|30.82|0
1648072800000|2022-03-23 22:00:00|33.87|31.07|33.46|30.66|33.87|31.07|33.46|30.66|0
1648073100000|2022-03-23 22:05:00|33.5|30.7|33.57|30.77|33.62|30.82|33.5|30.7|0
1648073400000|2022-03-23 22:10:00|33.58|30.78|33.53|30.73|33.78|30.98|33.51|30.71|0
1648073700000|2022-03-23 22:15:00|33.57|30.77|33.74|30.94|33.78|30.98|33.49|30.69|0
1648074000000|2022-03-23 22:20:00|33.76|30.96|33.78|30.98|33.79|30.99|33.71|30.91|0
1648074300000|2022-03-23 22:25:00|33.83|31.03|33.88|31.08|33.92|31.12|33.78|30.98|0
1648074600000|2022-03-23 22:30:00|33.92|31.12|34.06|31.26|34.13|31.33|33.92|31.12|0
1648074900000|2022-03-23 22:35:00|34.03|31.23|33.99|31.19|34.15|31.35|33.95|31.15|0
1648075200000|2022-03-23 22:40:00|34.02|31.22|33.92|31.12|34.02|31.22|33.92|31.12|0
1648075500000|2022-03-23 22:45:00|33.88|31.08|33.88|31.08|33.92|31.12|33.77|30.97|0
1648075800000|2022-03-23 22:50:00|33.9|31.1|33.84|31.04|33.9|31.1|33.77|30.97|0
1648076100000|2022-03-23 22:55:00|33.81|31.01|33.95|31.15|33.95|31.15|33.77|30.97|0
1648076400000|2022-03-23 23:00:00|33.98|31.18|34.16|31.36|34.2|31.4|33.84|31.04|0
1648076700000|2022-03-23 23:05:00|34.2|31.4|34.23|31.43|34.31|31.51|34.09|31.29|0
1648077000000|2022-03-23 23:10:00|34.27|31.47|34.38|31.58|34.4|31.6|34.23|31.43|0
1648077300000|2022-03-23 23:15:00|34.41|31.61|34.38|31.58|34.47|31.67|34.34|31.54|0
1648077600000|2022-03-23 23:20:00|34.41|31.61|34.34|31.54|34.45|31.65|34.3|31.5|0
1648077900000|2022-03-23 23:25:00|34.32|31.52|34.38|31.58|34.41|31.61|34.32|31.52|0
1648078200000|2022-03-23 23:30:00|34.41|31.61|34.34|31.54|34.41|31.61|34.3|31.5|0
1648078500000|2022-03-23 23:35:00|34.32|31.52|34.37|31.57|34.43|31.63|34.3|31.5|0
1648078800000|2022-03-23 23:40:00|34.35|31.55|34.19|31.39|34.35|31.55|34.16|31.36|0
1648079100000|2022-03-23 23:45:00|34.23|31.43|34.15|31.35|34.34|31.54|34.08|31.28|0
1648079400000|2022-03-23 23:50:00|34.12|31.32|34.08|31.28|34.12|31.32|34.01|31.21|0
1648079700000|2022-03-23 23:55:00|34.12|31.32|34.22|31.42|34.3|31.5|34.12|31.32|0
1648080000000|2022-03-24 00:00:00|34.26|31.46|34.62|31.82|34.66|31.86|34.19|31.39|0
1648080300000|2022-03-24 00:05:00|34.64|31.84|34.89|32.09|34.89|32.09|34.55|31.75|0
1648080600000|2022-03-24 00:10:00|34.91|32.11|35.02|32.22|35.02|32.22|34.88|32.08|0
1648080900000|2022-03-24 00:15:00|35.06|32.26|34.95|32.15|35.1|32.3|34.87|32.07|0
1648081200000|2022-03-24 00:20:00|34.91|32.11|34.84|32.04|34.95|32.15|34.73|31.93|0
1648081500000|2022-03-24 00:25:00|34.87|32.07|34.4|31.6|34.87|32.07|34.4|31.6|0
1648081800000|2022-03-24 00:30:00|34.44|31.64|34.04|31.24|34.44|31.64|33.71|30.91|0
1648082100000|2022-03-24 00:35:00|34|31.2|33.93|31.13|34.11|31.31|33.77|30.97|0
1648082400000|2022-03-24 00:40:00|33.96|31.16|34.14|31.34|34.22|31.42|33.93|31.13|0
1648082700000|2022-03-24 00:45:00|34.16|31.36|34.25|31.45|34.32|31.52|33.96|31.16|0
1648083000000|2022-03-24 00:50:00|34.23|31.43|34.03|31.23|34.25|31.45|34.03|31.23|0
1648083300000|2022-03-24 00:55:00|34|31.2|34.25|31.45|34.25|31.45|34|31.2|0
1648083600000|2022-03-24 01:00:00|34.21|31.41|34.14|31.34|34.21|31.41|33.96|31.16|0
1648083900000|2022-03-24 01:05:00|34.16|31.36|34.15|31.35|34.17|31.37|34.03|31.23|0
1648084200000|2022-03-24 01:10:00|34.14|31.34|33.99|31.19|34.15|31.35|33.99|31.19|0
1648084500000|2022-03-24 01:15:00|34.03|31.23|33.74|30.94|34.14|31.34|33.74|30.94|0
1648084800000|2022-03-24 01:20:00|33.76|30.96|33.6|30.8|33.87|31.07|33.49|30.69|0
1648085100000|2022-03-24 01:25:00|33.53|30.73|33.35|30.55|33.6|30.8|33.35|30.55|0
1648085400000|2022-03-24 01:30:00|33.38|30.58|33.67|30.87|33.7|30.9|33.28|30.48|0
1648085700000|2022-03-24 01:35:00|33.63|30.83|34.11|31.31|34.17|31.37|33.59|30.79|0
1648086000000|2022-03-24 01:40:00|34.1|31.3|34.38|31.58|34.42|31.62|34.02|31.22|0
1648086300000|2022-03-24 01:45:00|34.42|31.62|34.09|31.29|34.42|31.62|33.99|31.19|0
1648086600000|2022-03-24 01:50:00|34.11|31.31|34.2|31.4|34.24|31.44|34.06|31.26|0
1648086900000|2022-03-24 01:55:00|34.22|31.42|34.13|31.33|34.34|31.54|34.13|31.33|0
1648087200000|2022-03-24 02:00:00|34.16|31.36|34.2|31.4|34.25|31.45|34.04|31.24|0
1648087500000|2022-03-24 02:05:00|34.22|31.42|34.27|31.47|34.31|31.51|34.11|31.31|0
1648087800000|2022-03-24 02:10:00|34.29|31.49|34.05|31.25|34.38|31.58|34.05|31.25|0
1648088100000|2022-03-24 02:15:00|34.09|31.29|34.12|31.32|34.12|31.32|33.94|31.14|0
1648088400000|2022-03-24 02:20:00|34.14|31.34|34.09|31.29|34.2|31.4|34.05|31.25|0
1648088700000|2022-03-24 02:25:00|34.12|31.32|34.08|31.28|34.23|31.43|34.05|31.25|0
1648089000000|2022-03-24 02:30:00|34.12|31.32|34.34|31.54|34.52|31.72|34.1|31.3|0
1648089300000|2022-03-24 02:35:00|34.32|31.52|34.32|31.52|34.41|31.61|34.3|31.5|0
1648089600000|2022-03-24 02:40:00|34.3|31.5|34.41|31.61|34.41|31.61|34.15|31.35|0
1648089900000|2022-03-24 02:45:00|34.44|31.64|34.73|31.93|34.84|32.04|34.37|31.57|0
1648090200000|2022-03-24 02:50:00|34.75|31.95|34.55|31.75|34.77|31.97|34.48|31.68|0
1648090500000|2022-03-24 02:55:00|34.59|31.79|34.59|31.79|34.66|31.86|34.55|31.75|0
1648090800000|2022-03-24 03:00:00|34.6|31.8|34.44|31.64|34.73|31.93|34.44|31.64|0
1648091100000|2022-03-24 03:05:00|34.42|31.62|34.56|31.76|34.62|31.82|34.26|31.46|0
1648091400000|2022-03-24 03:10:00|34.58|31.78|34.62|31.82|34.66|31.86|34.55|31.75|0
1648091700000|2022-03-24 03:15:00|34.58|31.78|34.62|31.82|34.69|31.89|34.51|31.71|0
1648092000000|2022-03-24 03:20:00|34.65|31.85|34.49|31.69|34.69|31.89|34.47|31.67|0
1648092300000|2022-03-24 03:25:00|34.51|31.71|34.47|31.67|34.58|31.78|34.47|31.67|0
1648092600000|2022-03-24 03:30:00|34.51|31.71|34.58|31.78|34.62|31.82|34.43|31.63|0
1648092900000|2022-03-24 03:35:00|34.61|31.81|34.47|31.67|34.61|31.81|34.4|31.6|0
1648093200000|2022-03-24 03:40:00|34.5|31.7|34.47|31.67|34.61|31.81|34.43|31.63|0
1648093500000|2022-03-24 03:45:00|34.43|31.63|34.61|31.81|34.63|31.83|34.39|31.59|0
1648093800000|2022-03-24 03:50:00|34.57|31.77|34.98|32.18|35.01|32.21|34.57|31.77|0
1648094100000|2022-03-24 03:55:00|34.94|32.14|35.31|32.51|35.31|32.51|34.9|32.1|0
1648094400000|2022-03-24 04:00:00|35.34|32.54|35.27|32.47|35.47|32.67|35.23|32.43|0
1648094700000|2022-03-24 04:05:00|35.31|32.51|35.34|32.54|35.38|32.58|35.27|32.47|0
1648095000000|2022-03-24 04:10:00|35.31|32.51|35.23|32.43|35.34|32.54|35.19|32.39|0
1648095300000|2022-03-24 04:15:00|35.27|32.47|35.3|32.5|35.49|32.69|35.23|32.43|0
1648095600000|2022-03-24 04:20:00|35.34|32.54|35.23|32.43|35.38|32.58|35.15|32.35|0
1648095900000|2022-03-24 04:25:00|35.19|32.39|35.12|32.32|35.27|32.47|35.08|32.28|0
1648096200000|2022-03-24 04:30:00|35.15|32.35|35.19|32.39|35.26|32.46|35.15|32.35|0
1648096500000|2022-03-24 04:35:00|35.23|32.43|35.26|32.46|35.3|32.5|35.15|32.35|0
1648096800000|2022-03-24 04:40:00|35.23|32.43|35.26|32.46|35.3|32.5|35.21|32.41|0
1648097100000|2022-03-24 04:45:00|35.3|32.5|35.3|32.5|35.63|32.83|35.3|32.5|0
1648097400000|2022-03-24 04:50:00|35.33|32.53|35.26|32.46|35.35|32.55|35.19|32.39|0
1648097700000|2022-03-24 04:55:00|35.22|32.42|35.26|32.46|35.26|32.46|35.22|32.42|0
1648098000000|2022-03-24 05:00:00|35.33|32.53|35.52|32.72|35.63|32.83|35.29|32.49|0
1648098300000|2022-03-24 05:05:00|35.44|32.64|35.37|32.57|35.7|32.9|35.26|32.46|0
1648098600000|2022-03-24 05:10:00|35.44|32.64|35.55|32.75|35.63|32.83|35.33|32.53|0
1648098900000|2022-03-24 05:15:00|35.57|32.77|35.4|32.6|35.7|32.9|35.4|32.6|0
1648099200000|2022-03-24 05:20:00|35.42|32.62|35.48|32.68|35.48|32.68|35.33|32.53|0
1648099500000|2022-03-24 05:25:00|35.51|32.71|35.51|32.71|35.66|32.86|35.44|32.64|0
1648099800000|2022-03-24 05:30:00|35.55|32.75|35.85|33.05|35.86|33.06|35.47|32.67|0
1648100100000|2022-03-24 05:35:00|35.81|33.01|36.3|33.5|36.34|33.54|35.77|32.97|0
1648100400000|2022-03-24 05:40:00|36.26|33.46|36.41|33.61|36.41|33.61|36.15|33.35|0
1648100700000|2022-03-24 05:45:00|36.45|33.65|36.52|33.72|36.68|33.88|36.41|33.61|0
1648101000000|2022-03-24 05:50:00|36.48|33.68|36.37|33.57|36.48|33.68|36.33|33.53|0
1648101300000|2022-03-24 05:55:00|36.43|33.63|36.6|33.8|36.75|33.95|36.41|33.61|0
1648101600000|2022-03-24 06:00:00|36.56|33.76|36.94|34.14|36.98|34.18|36.5|33.7|0
1648101900000|2022-03-24 06:05:00|36.9|34.1|36.33|33.53|36.9|34.1|36.29|33.49|0
1648102200000|2022-03-24 06:10:00|36.29|33.49|36.18|33.38|36.29|33.49|36.1|33.3|0
1648102500000|2022-03-24 06:15:00|36.19|33.39|36.02|33.22|36.21|33.41|35.99|33.19|0
1648102800000|2022-03-24 06:20:00|36.06|33.26|36.02|33.22|36.06|33.26|35.91|33.11|0
1648103100000|2022-03-24 06:25:00|36|33.2|35.97|33.17|36.62|33.82|35.15|32.35|0
1648103400000|2022-03-24 06:30:00|35.98|33.18|35.87|33.07|36.06|33.26|35.87|33.07|0
1648103700000|2022-03-24 06:35:00|35.91|33.11|36.02|33.22|36.02|33.22|35.87|33.07|0
1648104000000|2022-03-24 06:40:00|35.98|33.18|35.92|33.12|36.02|33.22|35.87|33.07|0
1648104300000|2022-03-24 06:45:00|35.91|33.11|35.87|33.07|35.98|33.18|35.87|33.07|0
1648104600000|2022-03-24 06:50:00|35.91|33.11|35.51|32.71|35.91|33.11|35.46|32.66|0
1648104900000|2022-03-24 06:55:00|35.49|32.69|35.53|32.73|35.57|32.77|35.46|32.66|0
1648105200000|2022-03-24 07:00:00|35.57|32.77|35.71|32.91|35.98|33.18|35.57|32.77|0
1648105500000|2022-03-24 07:05:00|35.5|33.1|35.42|33.02|35.5|33.1|35.25|32.85|0
1648105800000|2022-03-24 07:10:00|35.4|33|35.7|33.3|35.74|33.34|35.4|33|0
1648106100000|2022-03-24 07:15:00|35.74|33.34|36.27|33.87|36.3|33.9|35.7|33.3|0
1648106400000|2022-03-24 07:20:00|36.23|33.83|35.35|32.95|36.96|34.56|35.28|32.88|0
1648106700000|2022-03-24 07:25:00|35.32|32.92|35.58|33.18|35.65|33.25|35.21|32.81|0
1648107000000|2022-03-24 07:30:00|35.6|33.2|35.54|33.14|35.65|33.25|35.41|33.01|0
1648107300000|2022-03-24 07:35:00|35.5|33.1|35.24|32.84|35.54|33.14|35.2|32.8|0
1648107600000|2022-03-24 07:40:00|35.31|32.91|35.42|33.02|35.57|33.17|35.2|32.8|0
1648107900000|2022-03-24 07:45:00|35.39|32.99|35.27|32.87|35.61|33.21|35.24|32.84|0
1648108200000|2022-03-24 07:50:00|35.31|32.91|35.14|32.74|35.31|32.91|35.12|32.72|0
1648108500000|2022-03-24 07:55:00|35.12|32.72|35.18|32.78|35.35|32.95|35.09|32.69|0
1648108800000|2022-03-24 08:00:00|35.2|32.8|36.1|33.7|36.1|33.7|35.16|32.76|0
1648109100000|2022-03-24 08:05:00|36.14|33.74|36.53|34.13|37.06|34.66|36.12|33.72|0
1648109400000|2022-03-24 08:10:00|36.55|34.15|36.25|33.85|36.78|34.38|36.17|33.77|0
1648109700000|2022-03-24 08:15:00|36.34|33.94|36.55|34.15|36.82|34.42|36.21|33.81|0
1648110000000|2022-03-24 08:20:00|36.53|34.13|36.86|34.46|36.95|34.55|36.44|34.04|0
1648110300000|2022-03-24 08:25:00|36.88|34.48|36.8|34.4|37.01|34.61|36.78|34.38|0
1648110600000|2022-03-24 08:30:00|36.82|34.42|36.86|34.46|37.6|35.2|36.78|34.38|0
1648110900000|2022-03-24 08:35:00|36.91|34.51|37.28|34.88|37.48|35.08|36.89|34.49|0
1648111200000|2022-03-24 08:40:00|37.32|34.92|37.1|34.7|37.34|34.94|37.01|34.61|0
1648111500000|2022-03-24 08:45:00|37.12|34.72|36.93|34.53|37.12|34.72|36.8|34.4|0
1648111800000|2022-03-24 08:50:00|36.89|34.49|37.01|34.61|37.1|34.7|36.89|34.49|0
1648112100000|2022-03-24 08:55:00|36.99|34.59|37.04|34.64|37.32|34.92|36.93|34.53|0
1648112400000|2022-03-24 09:00:00|37.08|34.68|37.39|34.99|37.51|35.11|36.97|34.57|0
1648112700000|2022-03-24 09:05:00|37.28|34.88|36.68|34.28|38.26|35.86|36.62|34.22|0
1648113000000|2022-03-24 09:10:00|36.66|34.26|36.85|34.45|36.85|34.45|36.5|34.1|0
1648113300000|2022-03-24 09:15:00|36.81|34.41|36.71|34.31|36.81|34.41|36.62|34.22|0
1648113600000|2022-03-24 09:20:00|36.73|34.33|36.42|34.02|36.81|34.41|36.35|33.95|0
1648113900000|2022-03-24 09:25:00|36.4|34|36.33|33.93|36.44|34.04|36.31|33.91|0
1648114200000|2022-03-24 09:30:00|36.31|33.91|36.65|34.25|36.65|34.25|36.27|33.87|0
1648114500000|2022-03-24 09:35:00|36.67|34.27|36.54|34.14|36.69|34.29|36.42|34.02|0
1648114800000|2022-03-24 09:40:00|36.48|34.08|36.46|34.06|36.54|34.14|36.38|33.98|0
1648115100000|2022-03-24 09:45:00|36.42|34.02|36.51|34.11|36.57|34.17|36.34|33.94|0
1648115400000|2022-03-24 09:50:00|36.5|34.1|36.34|33.94|36.53|34.13|36.3|33.9|0
1648115700000|2022-03-24 09:55:00|36.38|33.98|36.11|33.71|36.38|33.98|36.07|33.67|0
1648116000000|2022-03-24 10:00:00|36.07|33.67|35.84|33.44|36.07|33.67|35.66|33.26|0
1648116300000|2022-03-24 10:05:00|35.83|33.43|35.52|33.12|35.83|33.43|35.47|33.07|0
1648116600000|2022-03-24 10:10:00|35.5|33.1|35.33|32.93|35.65|33.25|35.32|32.92|0
1648116900000|2022-03-24 10:15:00|35.17|32.77|35.35|32.95|35.35|32.95|35.02|32.62|0
1648117200000|2022-03-24 10:20:00|35.33|32.93|35.16|32.76|35.35|32.95|34.9|32.5|0
1648117500000|2022-03-24 10:25:00|35.15|32.75|35.39|32.99|35.46|33.06|35.15|32.75|0
1648117800000|2022-03-24 10:30:00|35.46|33.06|35.54|33.14|35.61|33.21|35.01|32.61|0
1648118100000|2022-03-24 10:35:00|35.52|33.12|35.42|33.02|35.65|33.25|35.39|32.99|0
1648118400000|2022-03-24 10:40:00|35.4|33|35.46|33.06|35.52|33.12|35.27|32.87|0
1648118700000|2022-03-24 10:45:00|35.44|33.04|35.44|33.04|35.57|33.17|35.35|32.95|0
1648119000000|2022-03-24 10:50:00|35.42|33.02|35.51|33.11|35.61|33.21|35.38|32.98|0
1648119300000|2022-03-24 10:55:00|35.53|33.13|35.34|32.94|35.57|33.17|35.23|32.83|0
1648119600000|2022-03-24 11:00:00|35.31|32.91|35.68|33.28|35.76|33.36|35.31|32.91|0
1648119900000|2022-03-24 11:05:00|35.64|33.24|36.75|34.35|37.41|35.01|35.49|33.09|0
1648120200000|2022-03-24 11:10:00|36.94|34.54|36.38|33.98|36.94|34.54|36.34|33.94|0
1648120500000|2022-03-24 11:15:00|36.36|33.96|36.4|34|36.59|34.19|36.36|33.96|0
1648120800000|2022-03-24 11:20:00|36.38|33.98|36.67|34.27|36.71|34.31|36.28|33.88|0
1648121100000|2022-03-24 11:25:00|36.63|34.23|36.53|34.13|36.67|34.27|36.47|34.07|0
1648121400000|2022-03-24 11:30:00|36.59|34.19|36.74|34.34|36.86|34.46|36.47|34.07|0
1648121700000|2022-03-24 11:35:00|36.72|34.32|36.66|34.26|36.94|34.54|36.63|34.23|0
1648122000000|2022-03-24 11:40:00|36.09|33.69|36.12|33.24|36.29|33.75|34.72|32.32|0
1648122300000|2022-03-24 11:45:00|36.08|33.2|36.33|33.45|36.48|33.6|35.99|33.11|0
1648122600000|2022-03-24 11:50:00|36.19|33.31|35.68|32.8|36.25|33.37|35.48|32.6|0
1648122900000|2022-03-24 11:55:00|35.7|32.82|35.72|32.84|35.99|33.11|35.55|32.67|0
1648123200000|2022-03-24 12:00:00|35.76|32.88|36.17|33.29|36.17|33.29|35.7|32.82|0
1648123500000|2022-03-24 12:05:00|36.15|33.27|35.83|32.95|36.25|33.37|35.83|32.95|0
1648123800000|2022-03-24 12:10:00|35.64|32.76|35.68|32.8|35.76|32.88|35.31|32.43|0
1648124100000|2022-03-24 12:15:00|35.66|32.78|35.45|32.57|35.68|32.8|35.27|32.39|0
1648124400000|2022-03-24 12:20:00|35.47|32.59|35.29|32.41|35.6|32.72|35.23|32.35|0
1648124700000|2022-03-24 12:25:00|35.3|32.42|35.45|32.57|35.53|32.65|35.19|32.31|0
1648125000000|2022-03-24 12:30:00|35.43|32.55|35.43|32.55|35.53|32.65|34.86|31.98|0
1648125300000|2022-03-24 12:35:00|35.45|32.57|35.6|32.72|35.79|32.91|35.38|32.5|0
1648125600000|2022-03-24 12:40:00|35.62|32.74|35.86|32.98|35.94|33.06|35.6|32.72|0
1648125900000|2022-03-24 12:45:00|35.88|33|35.88|33|36.09|33.21|35.71|32.83|0
1648126200000|2022-03-24 12:50:00|35.9|33.02|36.01|33.13|36.12|33.24|35.9|33.02|0
1648126500000|2022-03-24 12:55:00|36.05|33.17|35.78|32.9|36.16|33.28|35.78|32.9|0
1648126800000|2022-03-24 13:00:00|35.75|32.87|35.8|32.92|36.05|33.17|35.6|32.72|0
1648127100000|2022-03-24 13:05:00|35.74|32.86|35.95|33.07|36.01|33.13|35.59|32.71|0
1648127400000|2022-03-24 13:10:00|35.86|32.98|36.31|33.43|36.31|33.43|35.66|32.78|0
1648127700000|2022-03-24 13:15:00|36.35|33.47|36.33|33.45|36.58|33.7|36.2|33.32|0
1648128000000|2022-03-24 13:20:00|36.35|33.47|36.54|33.66|36.54|33.66|36.27|33.39|0
1648128300000|2022-03-24 13:25:00|36.5|33.62|36.04|33.16|36.73|33.85|35.97|33.09|0
1648128600000|2022-03-24 13:30:00|36.08|33.2|35.03|32.15|36.23|33.35|34.92|32.04|0
1648128900000|2022-03-24 13:35:00|34.92|32.04|34.96|32.08|35.03|32.15|34.45|31.57|0
1648129200000|2022-03-24 13:40:00|34.89|32.01|36.06|33.18|36.42|33.54|34.81|31.93|0
1648129500000|2022-03-24 13:45:00|36.13|33.25|35.66|32.78|36.45|33.57|35.44|32.56|0
1648129800000|2022-03-24 13:50:00|35.55|32.67|36.21|33.33|36.76|33.88|35.22|32.34|0
1648130100000|2022-03-24 13:55:00|36.24|33.36|36.31|33.43|37.34|34.46|36.24|33.36|0
1648130400000|2022-03-24 14:00:00|36.35|33.47|37.88|35|38.2|35.32|36.35|33.47|0
1648130700000|2022-03-24 14:05:00|38|35.12|38.04|35.16|38.43|35.55|37.61|34.73|0
1648131000000|2022-03-24 14:10:00|38.08|35.2|37.65|34.77|38.08|35.2|37.26|34.38|0
1648131300000|2022-03-24 14:15:00|37.76|34.88|36.54|33.66|38.01|35.13|36.16|33.28|0
1648131600000|2022-03-24 14:20:00|36.62|33.74|36.5|33.62|36.96|34.08|36.28|33.4|0
1648131900000|2022-03-24 14:25:00|36.62|33.74|36.35|33.47|36.81|33.93|36.05|33.17|0
1648132200000|2022-03-24 14:30:00|36.31|33.43|38.63|35.75|38.75|35.87|35.94|33.06|0
1648132500000|2022-03-24 14:35:00|38.59|35.71|38.08|35.2|38.91|36.03|37.93|35.05|0
1648132800000|2022-03-24 14:40:00|38.16|35.28|38.59|35.71|38.59|35.71|37.73|34.85|0
1648133100000|2022-03-24 14:45:00|38.67|35.79|38.94|36.06|39.26|36.38|38.51|35.63|0
1648133400000|2022-03-24 14:50:00|38.98|36.1|38.02|35.14|38.98|36.1|37.41|34.53|0
1648133700000|2022-03-24 14:55:00|38|35.12|37.61|34.73|38.15|35.27|37.34|34.46|0
1648134000000|2022-03-24 15:00:00|37.76|34.88|38.35|35.47|39.87|36.99|37.53|34.65|0
1648134300000|2022-03-24 15:05:00|38.47|35.59|38.55|35.67|39.22|36.34|38.07|35.19|0
1648134600000|2022-03-24 15:10:00|38.39|35.51|39.06|36.18|39.38|36.5|38.19|35.31|0
1648134900000|2022-03-24 15:15:00|39.22|36.34|39.5|36.62|39.5|36.62|38.78|35.9|0
1648135200000|2022-03-24 15:20:00|39.66|36.78|39.54|36.66|39.66|36.78|39.02|36.14|0
1648135500000|2022-03-24 15:25:00|39.58|36.7|40.6|37.72|40.68|37.8|39.46|36.58|0
1648135800000|2022-03-24 15:30:00|40.64|37.76|40.52|37.64|40.97|38.09|40.48|37.6|0
1648136100000|2022-03-24 15:35:00|40.48|37.6|38.99|36.11|41.2|38.32|38.85|35.97|0
1648136400000|2022-03-24 15:40:00|39.01|36.13|39.7|36.82|39.91|37.03|38.97|36.09|0
1648136700000|2022-03-24 15:45:00|39.62|36.74|39.21|36.33|39.74|36.86|39.21|36.33|0
1648137000000|2022-03-24 15:50:00|39.13|36.25|39.07|36.19|39.21|36.33|38.77|35.89|0
1648137300000|2022-03-24 15:55:00|39.05|36.17|39.09|36.21|39.37|36.49|39.01|36.13|0
1648137600000|2022-03-24 16:00:00|39.01|36.13|38.24|35.36|39.29|36.41|38.09|35.21|0
1648137900000|2022-03-24 16:05:00|38.09|35.21|37.2|34.32|38.28|35.4|37.1|34.22|0
1648138200000|2022-03-24 16:10:00|37.18|34.3|37.29|34.41|37.41|34.53|37.02|34.14|0
1648138500000|2022-03-24 16:15:00|37.33|34.45|37.29|34.41|37.41|34.53|36.94|34.06|0
1648138800000|2022-03-24 16:20:00|37.33|34.45|37.1|34.22|37.57|34.69|37.1|34.22|0
1648139100000|2022-03-24 16:25:00|37.02|34.14|36.4|33.52|37.21|34.33|36.09|33.21|0
1648139400000|2022-03-24 16:30:00|36.32|33.44|35.7|32.82|36.55|33.67|35.63|32.75|0
1648139700000|2022-03-24 16:35:00|35.74|32.86|36.66|33.78|36.77|33.89|35.59|32.71|0
1648140000000|2022-03-24 16:40:00|36.62|33.74|36.81|33.93|36.81|33.93|36.35|33.47|0
1648140300000|2022-03-24 16:45:00|36.73|33.85|36.37|33.49|36.73|33.85|36.27|33.39|0
1648140600000|2022-03-24 16:50:00|36.39|33.51|36.89|34.01|37.04|34.16|36.39|33.51|0
1648140900000|2022-03-24 16:55:00|36.81|33.93|37|34.12|37.12|34.24|36.73|33.85|0
1648141200000|2022-03-24 17:00:00|37.04|34.16|36.73|33.85|37.87|34.99|36.65|33.77|0
1648141500000|2022-03-24 17:05:00|36.81|33.93|36.65|33.77|37.16|34.28|36.46|33.58|0
1648141800000|2022-03-24 17:10:00|36.73|33.85|37.12|34.24|37.31|34.43|36.59|33.71|0
1648142100000|2022-03-24 17:15:00|37.04|34.16|37.55|34.67|37.55|34.67|37.04|34.16|0
1648142400000|2022-03-24 17:20:00|37.51|34.63|37.39|34.51|37.59|34.71|37.11|34.23|0
1648142700000|2022-03-24 17:25:00|37.43|34.55|37.66|34.78|38.02|35.14|37.35|34.47|0
1648143000000|2022-03-24 17:30:00|37.7|34.82|37.39|34.51|37.82|34.94|37.11|34.23|0
1648143300000|2022-03-24 17:35:00|37.31|34.43|37.58|34.7|37.78|34.9|37.23|34.35|0
1648143600000|2022-03-24 17:40:00|37.6|34.72|37.82|34.94|37.98|35.1|37.46|34.58|0
1648143900000|2022-03-24 17:45:00|37.86|34.98|38.02|35.14|38.25|35.37|37.78|34.9|0
1648144200000|2022-03-24 17:50:00|37.94|35.06|37.82|34.94|38.13|35.25|37.74|34.86|0
1648144500000|2022-03-24 17:55:00|37.78|34.9|37.81|34.93|37.93|35.05|37.66|34.78|0
1648144800000|2022-03-24 18:00:00|37.77|34.89|38.65|35.77|38.77|35.89|37.7|34.82|0
1648145100000|2022-03-24 18:05:00|38.61|35.73|37.93|35.05|38.61|35.73|37.81|34.93|0
1648145400000|2022-03-24 18:10:00|37.97|35.09|37.85|34.97|38.01|35.13|37.26|34.38|0
1648145700000|2022-03-24 18:15:00|37.89|35.01|37.77|34.89|38.17|35.29|37.69|34.81|0
1648146000000|2022-03-24 18:20:00|37.83|34.95|37.38|34.5|37.83|34.95|37.14|34.26|0
1648146300000|2022-03-24 18:25:00|37.41|34.53|37.95|35.07|38.07|35.19|37.41|34.53|0
1648146600000|2022-03-24 18:30:00|37.99|35.11|37.59|34.71|38.15|35.27|37.43|34.55|0
1648146900000|2022-03-24 18:35:00|37.63|34.75|37.83|34.95|37.87|34.99|37.32|34.44|0
1648147200000|2022-03-24 18:40:00|37.79|34.91|37.71|34.83|37.94|35.06|37.59|34.71|0
1648147500000|2022-03-24 18:45:00|37.63|34.75|37.2|34.32|37.75|34.87|36.88|34|0
1648147800000|2022-03-24 18:50:00|37.27|34.39|37.9|35.02|38.1|35.22|37.23|34.35|0
1648148100000|2022-03-24 18:55:00|37.86|34.98|38.06|35.18|38.18|35.3|37.66|34.78|0
1648148400000|2022-03-24 19:00:00|38|35.12|37.82|34.94|38.18|35.3|37.43|34.55|0
1648148700000|2022-03-24 19:05:00|37.74|34.86|38.9|36.02|39.06|36.18|37.74|34.86|0
1648149000000|2022-03-24 19:10:00|38.82|35.94|39.06|36.18|39.06|36.18|38.78|35.9|0
1648149300000|2022-03-24 19:15:00|39.02|36.14|39.38|36.5|39.38|36.5|38.82|35.94|0
1648149600000|2022-03-24 19:20:00|39.47|36.59|40.08|37.2|40.12|37.24|39.38|36.5|0
1648149900000|2022-03-24 19:25:00|40.25|37.37|40.37|37.49|40.71|37.83|40.25|37.37|0
1648150200000|2022-03-24 19:30:00|40.46|37.58|39.96|37.08|40.62|37.74|39.67|36.79|0
1648150500000|2022-03-24 19:35:00|40|37.12|39.63|36.75|40.12|37.24|39.5|36.62|0
1648150800000|2022-03-24 19:40:00|39.58|36.7|39.87|36.99|39.87|36.99|39.14|36.26|0
1648151100000|2022-03-24 19:45:00|39.91|37.03|38.06|35.18|40.56|37.68|37.86|34.98|0
1648151400000|2022-03-24 19:50:00|38.23|35.35|38.95|36.07|39.32|36.44|38.23|35.35|0
1648151700000|2022-03-24 19:55:00|38.99|36.11|39.73|36.85|39.9|37.02|38.66|35.78|0
1648152000000|2022-03-24 20:00:00|39.94|37.06|40.02|37.14|40.19|37.31|39.73|36.85|0
1648152300000|2022-03-24 20:05:00|40.06|37.18|39.85|36.97|40.1|37.22|39.85|36.97|0
1648152600000|2022-03-24 20:10:00|39.81|36.93|40.68|37.8|40.76|37.88|39.52|36.64|0
1648152900000|2022-03-24 20:15:00|40.92|37.56|40.96|37.6|41|37.64|40.92|37.56|0
1648153200000|2022-03-24 20:20:00|41|37.64|41.43|38.07|41.51|38.15|41|37.64|0
1648153500000|2022-03-24 20:25:00|41.42|38.06|42.26|38.9|42.26|38.9|41.3|37.94|0
1648153800000|2022-03-24 20:30:00|42.24|38.88|42.22|38.86|42.39|39.03|42.22|38.86|0
1648154100000|2022-03-24 20:35:00|42.26|38.9|42.26|38.9|42.26|38.9|42.22|38.86|0
1648154400000|2022-03-24 20:40:00|42.3|38.94|42.22|38.86|42.3|38.94|42.22|38.86|0
1648155000000|2022-03-24 20:50:00|42.21|38.85|42.21|38.85|42.21|38.85|42.21|38.85|0
1648155300000|2022-03-24 20:55:00|42.19|38.83|42.19|38.83|42.23|38.87|42.19|38.83|0
1648155600000|2022-03-24 21:00:00|42.21|38.85|42.14|38.78|42.21|38.85|42.14|38.78|0
1648155900000|2022-03-24 21:05:00|42.16|38.8|42.18|38.82|42.18|38.82|42.14|38.78|0
1648156200000|2022-03-24 21:10:00|42.12|38.76|42.17|38.81|42.18|38.82|42.12|38.76|0
1648156500000|2022-03-24 21:15:00|42.18|38.82|42.17|38.81|42.18|38.82|42.17|38.81|0
1648156800000|2022-03-24 21:20:00|42.19|38.83|42.18|38.82|42.22|38.86|42.16|38.8|0
1648157100000|2022-03-24 21:25:00|42.19|38.83|42.2|38.84|42.23|38.87|42.19|38.83|0
1648157400000|2022-03-24 21:30:00|42.16|38.8|42.15|38.79|42.16|38.8|42.15|38.79|0
1648157700000|2022-03-24 21:35:00|42.16|38.8|42.14|38.78|42.16|38.8|42.12|38.76|0
1648158000000|2022-03-24 21:40:00|42.12|38.76|42.06|38.7|42.12|38.76|42.06|38.7|0
1648158300000|2022-03-24 21:45:00|42.04|38.68|42.05|38.69|42.06|38.7|42.04|38.68|0
1648158600000|2022-03-24 21:50:00|42.06|38.7|42.17|38.81|42.17|38.81|42.06|38.7|0
1648158900000|2022-03-24 21:55:00|42.18|38.82|42.12|38.76|42.18|38.82|42.11|38.75|0
1648159200000|2022-03-24 22:00:00|42.18|38.82|42.24|38.88|42.37|39.01|41.88|38.52|0
1648159500000|2022-03-24 22:05:00|42.26|38.9|41.88|38.52|42.26|38.9|41.83|38.47|0
1648159800000|2022-03-24 22:10:00|41.87|38.51|41.66|38.3|41.94|38.58|41.56|38.2|0
1648160100000|2022-03-24 22:15:00|41.64|38.28|41.62|38.26|41.77|38.41|41.53|38.17|0
1648160400000|2022-03-24 22:20:00|41.6|38.24|41.64|38.28|41.77|38.41|41.6|38.24|0
1648160700000|2022-03-24 22:25:00|41.68|38.32|41.68|38.32|41.98|38.62|41.68|38.32|0
1648161000000|2022-03-24 22:30:00|41.66|38.3|41.47|38.11|41.68|38.32|41.47|38.11|0
1648161300000|2022-03-24 22:35:00|41.51|38.15|41.38|38.02|41.59|38.23|41.34|37.98|0
1648161600000|2022-03-24 22:40:00|41.36|38|41.38|38.02|41.42|38.06|41.34|37.98|0
1648161900000|2022-03-24 22:45:00|41.34|37.98|41.55|38.19|41.57|38.21|41.34|37.98|0
1648162200000|2022-03-24 22:50:00|41.5|38.14|41.5|38.14|41.63|38.27|41.46|38.1|0
1648162500000|2022-03-24 22:55:00|41.46|38.1|41.21|37.85|41.46|38.1|41.21|37.85|0
1648162800000|2022-03-24 23:00:00|41.23|37.87|41.16|37.8|41.29|37.93|41.16|37.8|0
1648163100000|2022-03-24 23:05:00|41.2|37.84|41.2|37.84|41.29|37.93|41.16|37.8|0
1648163400000|2022-03-24 23:10:00|41.16|37.8|40.95|37.59|41.16|37.8|40.87|37.51|0
1648163700000|2022-03-24 23:15:00|40.99|37.63|41.2|37.84|41.29|37.93|40.99|37.63|0
1648164000000|2022-03-24 23:20:00|41.22|37.86|41.5|38.14|41.5|38.14|41.16|37.8|0
1648164300000|2022-03-24 23:25:00|41.45|38.09|41.37|38.01|41.62|38.26|41.37|38.01|0
1648164600000|2022-03-24 23:30:00|41.35|37.99|41.28|37.92|41.45|38.09|41.24|37.88|0
1648164900000|2022-03-24 23:35:00|41.24|37.88|41.15|37.79|41.41|38.05|41.07|37.71|0
1648165200000|2022-03-24 23:40:00|41.11|37.75|41.28|37.92|41.28|37.92|41.05|37.69|0
1648165500000|2022-03-24 23:45:00|41.32|37.96|41.24|37.88|41.41|38.05|41.15|37.79|0
1648165800000|2022-03-24 23:50:00|41.19|37.83|41.24|37.88|41.36|38|41.15|37.79|0
1648166100000|2022-03-24 23:55:00|41.28|37.92|41.19|37.83|41.32|37.96|41.11|37.75|0
1648166400000|2022-03-25 00:00:00|41.15|37.79|40.77|37.41|41.19|37.83|40.69|37.33|0
1648166700000|2022-03-25 00:05:00|40.81|37.45|40.6|37.24|40.81|37.45|40.52|37.16|0
1648167000000|2022-03-25 00:10:00|40.52|37.16|40.35|36.99|40.64|37.28|40.27|36.91|0
1648167300000|2022-03-25 00:15:00|40.39|37.03|40.35|36.99|40.41|37.05|40.06|36.7|0
1648167600000|2022-03-25 00:20:00|40.39|37.03|40.18|36.82|40.47|37.11|40.14|36.78|0
1648167900000|2022-03-25 00:25:00|40.23|36.87|40.35|36.99|40.35|36.99|40.1|36.74|0
1648168200000|2022-03-25 00:30:00|40.31|36.95|40.43|37.07|40.56|37.2|40.31|36.95|0
1648168500000|2022-03-25 00:35:00|40.45|37.09|40.55|37.19|40.64|37.28|40.31|36.95|0
1648168800000|2022-03-25 00:40:00|40.6|37.24|40.55|37.19|40.72|37.36|40.53|37.17|0
1648169100000|2022-03-25 00:45:00|40.59|37.23|40.59|37.23|40.68|37.32|40.51|37.15|0
1648169400000|2022-03-25 00:50:00|40.64|37.28|40.43|37.07|40.64|37.28|40.3|36.94|0
1648169700000|2022-03-25 00:55:00|40.38|37.02|40.34|36.98|40.57|37.21|40.34|36.98|0
1648170000000|2022-03-25 01:00:00|40.3|36.94|40.42|37.06|40.59|37.23|40.18|36.82|0
1648170300000|2022-03-25 01:05:00|40.47|37.11|40.76|37.4|40.76|37.4|40.46|37.1|0
1648170600000|2022-03-25 01:10:00|40.71|37.35|40.75|37.39|40.88|37.52|40.67|37.31|0
1648170900000|2022-03-25 01:15:00|40.8|37.44|40.67|37.31|40.8|37.44|40.55|37.19|0
1648171200000|2022-03-25 01:20:00|40.71|37.35|40.44|37.08|40.71|37.35|40.25|36.89|0
1648171500000|2022-03-25 01:25:00|40.46|37.1|40.79|37.43|40.84|37.48|40.46|37.1|0
1648171800000|2022-03-25 01:30:00|40.75|37.39|40.75|37.39|40.84|37.48|40.54|37.18|0
1648172100000|2022-03-25 01:35:00|40.79|37.43|40.71|37.35|40.83|37.47|40.58|37.22|0
1648172400000|2022-03-25 01:40:00|40.73|37.37|40.98|37.62|40.98|37.62|40.67|37.31|0
1648172700000|2022-03-25 01:45:00|41|37.64|40.91|37.55|41.04|37.68|40.83|37.47|0
1648173000000|2022-03-25 01:50:00|40.87|37.51|43.14|39.78|43.23|39.87|40.87|37.51|0
1648173300000|2022-03-25 01:55:00|43.1|39.74|42.68|39.32|43.32|39.96|42.53|39.17|0
1648173600000|2022-03-25 02:00:00|42.66|39.3|42.38|39.02|42.66|39.3|42.38|39.02|0
1648173900000|2022-03-25 02:05:00|42.36|39|42.62|39.26|42.62|39.26|42.36|39|0
1648174200000|2022-03-25 02:10:00|42.55|39.19|42.23|38.87|42.57|39.21|42.14|38.78|0
1648174500000|2022-03-25 02:15:00|42.2|38.84|42.44|39.08|42.53|39.17|42.14|38.78|0
1648174800000|2022-03-25 02:20:00|42.4|39.04|42.14|38.78|42.4|39.04|42.05|38.69|0
1648175100000|2022-03-25 02:25:00|42.1|38.74|41.88|38.52|42.1|38.74|41.8|38.44|0
1648175400000|2022-03-25 02:30:00|41.84|38.48|41.84|38.48|41.88|38.52|41.54|38.18|0
1648175700000|2022-03-25 02:35:00|41.79|38.43|42.18|38.82|42.33|38.97|41.71|38.35|0
1648176000000|2022-03-25 02:40:00|42.22|38.86|41.96|38.6|42.26|38.9|41.85|38.49|0
1648176300000|2022-03-25 02:45:00|41.98|38.62|41.96|38.6|42.09|38.73|41.88|38.52|0
1648176600000|2022-03-25 02:50:00|42|38.64|42|38.64|42.17|38.81|41.83|38.47|0
1648176900000|2022-03-25 02:55:00|41.98|38.62|42.19|38.83|42.22|38.86|41.92|38.56|0
1648177200000|2022-03-25 03:00:00|42.22|38.86|42.3|38.94|42.3|38.94|42.06|38.7|0
1648177500000|2022-03-25 03:05:00|42.26|38.9|42.17|38.81|42.47|39.11|42.17|38.81|0
1648177800000|2022-03-25 03:10:00|42.13|38.77|41.96|38.6|42.13|38.77|41.78|38.42|0
1648178100000|2022-03-25 03:15:00|41.93|38.57|41.74|38.38|42|38.64|41.74|38.38|0
1648178400000|2022-03-25 03:20:00|41.72|38.36|41.65|38.29|41.74|38.38|41.48|38.12|0
1648178700000|2022-03-25 03:25:00|41.61|38.25|41.57|38.21|41.82|38.46|41.57|38.21|0
1648179000000|2022-03-25 03:30:00|41.61|38.25|41.76|38.4|41.87|38.51|41.61|38.25|0
1648179300000|2022-03-25 03:35:00|41.74|38.38|41.61|38.25|41.84|38.48|41.57|38.21|0
1648179600000|2022-03-25 03:40:00|41.63|38.27|41.31|37.95|41.63|38.27|41.2|37.84|0
1648179900000|2022-03-25 03:45:00|41.27|37.91|41.24|37.88|41.39|38.03|41.16|37.8|0
1648180200000|2022-03-25 03:50:00|41.27|37.91|41.37|38.01|41.43|38.07|41.22|37.86|0
1648180500000|2022-03-25 03:55:00|41.35|37.99|41.6|38.24|41.6|38.24|41.35|37.99|0
1648180800000|2022-03-25 04:00:00|41.56|38.2|41.69|38.33|41.71|38.35|41.48|38.12|0
1648181100000|2022-03-25 04:05:00|41.73|38.37|41.69|38.33|41.73|38.37|41.6|38.24|0
1648181400000|2022-03-25 04:10:00|41.73|38.37|41.9|38.54|42.07|38.71|41.73|38.37|0
1648181700000|2022-03-25 04:15:00|41.81|38.45|41.98|38.62|42.05|38.69|41.81|38.45|0
1648182000000|2022-03-25 04:20:00|42.03|38.67|41.98|38.62|42.07|38.71|41.94|38.58|0
1648182300000|2022-03-25 04:25:00|42.02|38.66|42.2|38.84|42.2|38.84|42.02|38.66|0
1648182600000|2022-03-25 04:30:00|42.17|38.81|42.11|38.75|42.32|38.96|42.07|38.71|0
1648182900000|2022-03-25 04:35:00|42.13|38.77|42.11|38.75|42.24|38.88|42.06|38.7|0
1648183200000|2022-03-25 04:40:00|42.08|38.72|42.28|38.92|42.41|39.05|42.06|38.7|0
1648183500000|2022-03-25 04:45:00|42.23|38.87|42.45|39.09|42.54|39.18|42.19|38.83|0
1648183800000|2022-03-25 04:50:00|42.41|39.05|43.34|39.98|43.38|40.02|42.41|39.05|0
1648184100000|2022-03-25 04:55:00|43.36|40|44.26|40.9|44.71|41.35|43.3|39.94|0
1648184400000|2022-03-25 05:00:00|44.31|40.95|44|40.64|44.31|40.95|43.87|40.51|0
1648184700000|2022-03-25 05:05:00|44.04|40.68|43.73|40.37|44.09|40.73|43.73|40.37|0
1648185000000|2022-03-25 05:10:00|43.69|40.33|43.82|40.46|43.91|40.55|43.6|40.24|0
1648185300000|2022-03-25 05:15:00|43.77|40.41|43.51|40.15|43.82|40.46|43.42|40.06|0
1648185600000|2022-03-25 05:20:00|43.55|40.19|43.6|40.24|43.82|40.46|43.47|40.11|0
1648185900000|2022-03-25 05:25:00|43.64|40.28|43.4|40.04|43.86|40.5|43.29|39.93|0
1648186200000|2022-03-25 05:30:00|43.38|40.02|43.13|39.77|43.4|40.04|42.94|39.58|0
1648186500000|2022-03-25 05:35:00|43.16|39.8|43.2|39.84|43.2|39.84|42.94|39.58|0
1648186800000|2022-03-25 05:40:00|43.15|39.79|42.89|39.53|43.15|39.79|42.76|39.4|0
1648187100000|2022-03-25 05:45:00|42.91|39.55|43.2|39.84|43.33|39.97|42.85|39.49|0
1648187400000|2022-03-25 05:50:00|43.24|39.88|43.17|39.81|43.28|39.92|42.93|39.57|0
1648187700000|2022-03-25 05:55:00|43.19|39.83|43.15|39.79|43.41|40.05|43.02|39.66|0
1648188000000|2022-03-25 06:00:00|43.19|39.83|43.21|39.85|43.45|40.09|43.11|39.75|0
1648188300000|2022-03-25 06:05:00|43.19|39.83|43.1|39.74|43.37|40.01|43.06|39.7|0
1648188600000|2022-03-25 06:10:00|43.17|39.81|43.39|40.03|43.54|40.18|43.17|39.81|0
1648188900000|2022-03-25 06:15:00|43.43|40.07|43.54|40.18|43.6|40.24|43.43|40.07|0
1648189200000|2022-03-25 06:20:00|43.56|40.2|43.65|40.29|43.71|40.35|43.45|40.09|0
1648189500000|2022-03-25 06:25:00|43.63|40.27|43.47|40.11|43.67|40.31|43.36|40|0
1648189800000|2022-03-25 06:30:00|43.49|40.13|43.49|40.13|43.54|40.18|43.38|40.02|0
1648190100000|2022-03-25 06:35:00|43.54|40.18|43.27|39.91|43.54|40.18|43.21|39.85|0
1648190400000|2022-03-25 06:40:00|43.31|39.95|43.18|39.82|43.4|40.04|43.1|39.74|0
1648190700000|2022-03-25 06:45:00|43.1|39.74|43.16|39.8|43.18|39.82|43.05|39.69|0
1648191000000|2022-03-25 06:50:00|43.18|39.82|43.36|40|43.36|40|43.09|39.73|0
1648191300000|2022-03-25 06:55:00|43.35|39.99|43.75|40.39|43.75|40.39|43.22|39.86|0
1648191600000|2022-03-25 07:00:00|43.71|40.35|43.4|40.04|43.71|40.35|43.18|39.82|0
1648191900000|2022-03-25 07:05:00|43.16|40.28|42.68|39.8|43.16|40.28|42.63|39.75|0
1648192200000|2022-03-25 07:10:00|42.72|39.84|43.11|40.23|43.11|40.23|42.68|39.8|0
1648192500000|2022-03-25 07:15:00|43.15|40.27|42.78|39.9|43.2|40.32|41.43|38.55|0
1648192800000|2022-03-25 07:20:00|42.8|39.92|42.69|39.81|42.86|39.98|42.39|39.51|0
1648193100000|2022-03-25 07:25:00|42.65|39.77|42.43|39.55|42.69|39.81|42.39|39.51|0
1648193400000|2022-03-25 07:30:00|42.47|39.59|42.69|39.81|42.73|39.85|42.43|39.55|0
1648193700000|2022-03-25 07:35:00|42.66|39.78|42.6|39.72|42.77|39.89|42.43|39.55|0
1648194000000|2022-03-25 07:40:00|42.64|39.76|42.55|39.67|42.79|39.91|42.47|39.59|0
1648194300000|2022-03-25 07:45:00|42.53|39.65|42.55|39.67|42.77|39.89|42.51|39.63|0
1648194600000|2022-03-25 07:50:00|42.57|39.69|42.86|39.98|42.94|40.06|42.55|39.67|0
1648194900000|2022-03-25 07:55:00|42.83|39.95|43.25|40.37|43.27|40.39|42.79|39.91|0
1648195200000|2022-03-25 08:00:00|43.12|40.24|42.68|39.8|43.38|40.5|42.68|39.8|0
1648195500000|2022-03-25 08:05:00|42.64|39.76|41.52|38.64|42.64|39.76|41.33|38.45|0
1648195800000|2022-03-25 08:10:00|41.48|38.6|40.53|37.65|41.52|38.64|40.53|37.65|0
1648196100000|2022-03-25 08:15:00|40.55|37.67|42.16|39.28|42.46|39.58|40.04|37.16|0
1648196400000|2022-03-25 08:20:00|42.2|39.32|42.52|39.64|42.67|39.79|42.12|39.24|0
1648196700000|2022-03-25 08:25:00|42.54|39.66|42.67|39.79|42.8|39.92|42.48|39.6|0
1648197000000|2022-03-25 08:30:00|42.65|39.77|42.88|40|42.93|40.05|42.45|39.57|0
1648197300000|2022-03-25 08:35:00|42.92|40.04|42.92|40.04|43.05|40.17|42.79|39.91|0
1648197600000|2022-03-25 08:40:00|42.94|40.06|43.27|40.39|43.31|40.43|42.71|39.83|0
1648197900000|2022-03-25 08:45:00|43.31|40.43|43.09|40.21|43.31|40.43|43.05|40.17|0
1648198200000|2022-03-25 08:50:00|43.24|40.36|43.44|40.56|43.48|40.6|43.24|40.36|0
1648198500000|2022-03-25 08:55:00|43.42|40.54|43.53|40.65|43.7|40.82|43.35|40.47|0
1648198800000|2022-03-25 09:00:00|43.55|40.67|43.18|40.3|44.36|41.48|42.49|39.61|0
1648199100000|2022-03-25 09:05:00|43.11|40.23|42.66|39.78|43.13|40.25|42.62|39.74|0
1648199400000|2022-03-25 09:10:00|42.68|39.8|43.07|40.19|43.09|40.21|42.57|39.69|0
1648199700000|2022-03-25 09:15:00|43|40.12|43.56|40.68|43.56|40.68|43|40.12|0
1648200000000|2022-03-25 09:20:00|43.54|40.66|43.69|40.81|43.78|40.9|43.43|40.55|0
1648200300000|2022-03-25 09:25:00|43.67|40.79|43.52|40.64|43.74|40.86|43.39|40.51|0
1648200600000|2022-03-25 09:30:00|43.5|40.62|43.17|40.29|43.74|40.86|43.13|40.25|0
1648200900000|2022-03-25 09:35:00|43.21|40.33|43.78|40.9|43.82|40.94|43.1|40.22|0
1648201200000|2022-03-25 09:40:00|43.84|40.96|44|41.12|44|41.12|43.73|40.85|0
1648201500000|2022-03-25 09:45:00|43.95|41.07|44.26|41.38|44.48|41.6|43.95|41.07|0
1648201800000|2022-03-25 09:50:00|44.3|41.42|44.57|41.69|44.61|41.73|44.17|41.29|0
1648202100000|2022-03-25 09:55:00|44.52|41.64|44.57|41.69|44.61|41.73|44.48|41.6|0
1648202400000|2022-03-25 10:00:00|44.61|41.73|44.34|41.46|44.83|41.95|44.3|41.42|0
1648202700000|2022-03-25 10:05:00|44.39|41.51|44.52|41.64|44.61|41.73|44.34|41.46|0
1648203000000|2022-03-25 10:10:00|44.5|41.62|43.98|41.1|44.81|41.93|43.94|41.06|0
1648203300000|2022-03-25 10:15:00|43.94|41.06|44.16|41.28|44.2|41.32|43.94|41.06|0
1648203600000|2022-03-25 10:20:00|44.2|41.32|44.15|41.27|44.46|41.58|44.07|41.19|0
1648203900000|2022-03-25 10:25:00|44.13|41.25|44.48|41.6|44.55|41.67|44.09|41.21|0
1648204200000|2022-03-25 10:30:00|44.46|41.58|44.33|41.45|44.6|41.72|44.28|41.4|0
1648204500000|2022-03-25 10:35:00|44.37|41.49|44.24|41.36|44.42|41.54|44.15|41.27|0
1648204800000|2022-03-25 10:40:00|44.26|41.38|44.37|41.49|44.46|41.58|44.19|41.31|0
1648205100000|2022-03-25 10:45:00|44.33|41.45|44.21|41.33|44.5|41.62|44.15|41.27|0
1648205400000|2022-03-25 10:50:00|44.26|41.38|44.63|41.75|44.64|41.76|44.24|41.36|0
1648205700000|2022-03-25 10:55:00|44.61|41.73|45.4|42.52|45.42|42.54|44.59|41.71|0
1648206000000|2022-03-25 11:00:00|45.37|42.49|45.08|42.2|45.37|42.49|45.08|42.2|0
1648206300000|2022-03-25 11:05:00|45.12|42.24|43.81|40.93|45.35|42.47|43.77|40.89|0
1648206600000|2022-03-25 11:10:00|43.85|40.97|43.41|40.53|44.03|41.15|43.41|40.53|0
1648206900000|2022-03-25 11:15:00|43.28|40.4|43.59|40.71|43.81|40.93|43.21|40.33|0
1648207200000|2022-03-25 11:20:00|43.56|40.68|44.36|41.48|44.45|41.57|43.54|40.66|0
1648207500000|2022-03-25 11:25:00|44.34|41.46|45.47|42.59|45.76|42.88|44.25|41.37|0
1648207800000|2022-03-25 11:30:00|45.42|42.54|45.19|42.31|45.47|42.59|45.1|42.22|0
1648208100000|2022-03-25 11:35:00|45.15|42.27|44.83|41.95|45.19|42.31|44.83|41.95|0
1648208400000|2022-03-25 11:40:00|44.79|41.91|45.01|42.13|45.01|42.13|44.79|41.91|0
1648208700000|2022-03-25 11:45:00|45.06|42.18|45.1|42.22|45.28|42.4|44.96|42.08|0
1648209000000|2022-03-25 11:50:00|45.12|42.24|44.76|41.88|45.37|42.49|44.54|41.66|0
1648209300000|2022-03-25 11:55:00|44.8|41.92|44.71|41.83|45.03|42.15|44.53|41.65|0
1648209600000|2022-03-25 12:00:00|44.62|41.74|44.53|41.65|44.67|41.79|44.46|41.58|0
1648209900000|2022-03-25 12:05:00|44.49|41.61|44.57|41.69|44.78|41.9|44.49|41.61|0
1648210200000|2022-03-25 12:10:00|44.62|41.74|44.62|41.74|44.66|41.78|44.35|41.47|0
1648210500000|2022-03-25 12:15:00|44.57|41.69|44.71|41.83|44.71|41.83|44.41|41.53|0
1648210800000|2022-03-25 12:20:00|44.8|41.92|44.75|41.87|44.89|42.01|44.57|41.69|0
1648211100000|2022-03-25 12:25:00|44.8|41.92|44.61|41.73|44.8|41.92|44.57|41.69|0
1648211400000|2022-03-25 12:30:00|44.59|41.71|44.39|41.51|44.66|41.78|44.16|41.28|0
1648211700000|2022-03-25 12:35:00|44.34|41.46|44.03|41.15|44.39|41.51|44.03|41.15|0
1648212000000|2022-03-25 12:40:00|43.9|41.02|43.66|40.78|44.21|41.33|43.35|40.47|0
1648212300000|2022-03-25 12:45:00|43.68|40.8|43.66|40.78|43.74|40.86|43.57|40.69|0
1648212600000|2022-03-25 12:50:00|43.61|40.73|43.37|40.97|43.65|41.01|43.33|40.73|0
1648212900000|2022-03-25 12:55:00|43.41|41.01|43.46|41.06|43.55|41.15|43.32|40.92|0
1648213200000|2022-03-25 13:00:00|43.41|41.01|43.01|40.61|43.46|41.06|42.97|40.57|0
1648213500000|2022-03-25 13:05:00|43.06|40.66|43.01|40.61|43.23|40.83|42.88|40.48|0
1648213800000|2022-03-25 13:10:00|43.06|40.66|42.99|40.59|43.14|40.74|42.92|40.52|0
1648214100000|2022-03-25 13:15:00|42.97|40.57|42.92|40.52|43.05|40.65|42.83|40.43|0
1648214400000|2022-03-25 13:20:00|42.94|40.54|42.61|40.21|42.97|40.57|42.57|40.17|0
1648214700000|2022-03-25 13:25:00|42.63|40.23|42.04|39.64|42.66|40.26|41.87|39.47|0
1648215000000|2022-03-25 13:30:00|41.98|39.58|42.17|39.77|42.7|40.3|41.83|39.43|0
1648215300000|2022-03-25 13:35:00|42.04|39.64|41.14|38.74|42.22|39.82|41.14|38.74|0
1648215600000|2022-03-25 13:40:00|41.1|38.7|41.61|39.21|41.87|39.47|40.71|38.31|0
1648215900000|2022-03-25 13:45:00|41.74|39.34|42.5|40.1|42.87|40.47|41.22|38.82|0
1648216200000|2022-03-25 13:50:00|42.56|40.16|42.69|40.29|42.96|40.56|42.08|39.68|0
1648216500000|2022-03-25 13:55:00|42.78|40.38|41.65|39.25|42.82|40.42|41.3|38.9|0
1648216800000|2022-03-25 14:00:00|41.71|39.31|41.54|39.14|41.8|39.4|41|38.6|0
1648217100000|2022-03-25 14:05:00|41.56|39.16|42.21|39.81|42.3|39.9|41.3|38.9|0
1648217400000|2022-03-25 14:10:00|42.16|39.76|42.08|39.68|42.64|40.24|42.01|39.61|0
1648217700000|2022-03-25 14:15:00|41.95|39.55|42.82|40.42|42.91|40.51|41.77|39.37|0
1648218000000|2022-03-25 14:20:00|42.86|40.46|42.56|40.16|44.02|41.62|42.12|39.72|0
1648218300000|2022-03-25 14:25:00|42.52|40.12|41.81|39.41|42.56|40.16|41.81|39.41|0
1648218600000|2022-03-25 14:30:00|41.86|39.46|42.69|40.29|42.69|40.29|41.81|39.41|0
1648218900000|2022-03-25 14:35:00|42.78|40.38|42.78|40.38|43.27|40.87|42.78|40.38|0
1648219200000|2022-03-25 14:40:00|42.75|40.35|43.58|41.18|43.76|41.36|42.6|40.2|0
1648219500000|2022-03-25 14:45:00|43.49|41.09|43.39|40.99|43.98|41.58|43.26|40.86|0
1648219800000|2022-03-25 14:50:00|43.43|41.03|42.76|40.36|43.66|41.26|42.5|40.1|0
1648220100000|2022-03-25 14:55:00|42.72|40.32|42.81|40.41|43.12|40.72|42.5|40.1|0
1648220400000|2022-03-25 15:00:00|42.96|40.56|41.88|39.48|43.12|40.72|41.45|39.05|0
1648220700000|2022-03-25 15:05:00|41.84|39.44|39.87|37.47|42.06|39.66|39.87|37.47|0
1648221000000|2022-03-25 15:10:00|39.83|37.43|40.56|38.16|40.6|38.2|38.07|35.67|0
1648221300000|2022-03-25 15:15:00|40.48|38.08|41.31|38.91|41.99|39.59|40.39|37.99|0
1648221600000|2022-03-25 15:20:00|41.37|38.97|40.19|37.79|41.37|38.97|40.19|37.79|0
1648221900000|2022-03-25 15:25:00|40.15|37.75|40.47|38.07|41.98|39.58|39.44|37.04|0
1648222200000|2022-03-25 15:30:00|40.43|38.03|40.64|38.24|40.93|38.53|39.81|37.41|0
1648222500000|2022-03-25 15:35:00|40.72|38.32|40.89|38.49|41.18|38.78|40.47|38.07|0
1648222800000|2022-03-25 15:40:00|40.8|38.4|42.05|39.65|42.08|39.68|40.8|38.4|0
1648223100000|2022-03-25 15:45:00|42.08|39.68|40.97|38.57|42.08|39.68|40.89|38.49|0
1648223400000|2022-03-25 15:50:00|41.01|38.61|41.05|38.65|42.03|39.63|40.97|38.57|0
1648223700000|2022-03-25 15:55:00|41.01|38.61|40.8|38.4|41.18|38.78|40.05|37.65|0
1648224000000|2022-03-25 16:00:00|40.67|38.27|40.8|38.4|41.09|38.69|40.34|37.94|0
1648224300000|2022-03-25 16:05:00|40.88|38.48|41.73|39.33|42.11|39.71|40.88|38.48|0
1648224600000|2022-03-25 16:10:00|41.77|39.37|42.41|40.01|42.46|40.06|41.71|39.31|0
1648224900000|2022-03-25 16:15:00|42.5|40.1|42.54|40.14|42.63|40.23|41.73|39.33|0
1648225200000|2022-03-25 16:20:00|42.52|40.12|41.51|39.11|42.52|40.12|40.76|38.36|0
1648225500000|2022-03-25 16:25:00|41.59|39.19|41.8|39.4|41.98|39.58|40.91|38.51|0
1648225800000|2022-03-25 16:30:00|41.85|39.45|41.76|39.36|41.85|39.45|41.08|38.68|0
1648226100000|2022-03-25 16:35:00|41.72|39.32|40.4|38|41.72|39.32|40.15|37.75|0
1648226400000|2022-03-25 16:40:00|40.36|37.96|40.86|38.46|40.87|38.47|40.32|37.92|0
1648226700000|2022-03-25 16:45:00|40.91|38.51|41.39|38.99|41.76|39.36|40.82|38.42|0
1648227000000|2022-03-25 16:50:00|41.41|39.01|41.03|38.63|42.1|39.7|40.65|38.25|0
1648227300000|2022-03-25 16:55:00|40.99|38.59|41.37|38.97|41.58|39.18|40.48|38.08|0
1648227600000|2022-03-25 17:00:00|41.45|39.05|41.41|39.01|41.54|39.14|40.65|38.25|0
1648227900000|2022-03-25 17:05:00|41.37|38.97|41.37|38.97|41.71|39.31|40.99|38.59|0
1648228200000|2022-03-25 17:10:00|41.28|38.88|40.94|38.54|41.32|38.92|40.61|38.21|0
1648228500000|2022-03-25 17:15:00|40.98|38.58|42.4|40|42.66|40.26|40.98|38.58|0
1648228800000|2022-03-25 17:20:00|42.44|40.04|40.94|38.54|42.61|40.21|40.9|38.5|0
1648229100000|2022-03-25 17:25:00|40.98|38.58|41.23|38.83|41.24|38.84|40.77|38.37|0
1648229400000|2022-03-25 17:30:00|41.3|38.9|41.96|39.56|41.96|39.56|41.28|38.88|0
1648229700000|2022-03-25 17:35:00|42|39.6|42.09|39.69|42.22|39.82|41.7|39.3|0
1648230000000|2022-03-25 17:40:00|42.13|39.73|42.26|39.86|42.35|39.95|41.44|39.04|0
1648230300000|2022-03-25 17:45:00|42.3|39.9|42.43|40.03|42.56|40.16|41.87|39.47|0
1648230600000|2022-03-25 17:50:00|42.48|40.08|42.82|40.42|42.87|40.47|42.43|40.03|0
1648230900000|2022-03-25 17:55:00|42.87|40.47|43.66|41.26|43.79|41.39|42.82|40.42|0
1648231200000|2022-03-25 18:00:00|43.7|41.3|44.06|41.66|44.24|41.84|43.31|40.91|0
1648231500000|2022-03-25 18:05:00|44.1|41.7|44.35|41.95|44.46|42.06|44.02|41.62|0
1648231800000|2022-03-25 18:10:00|44.42|42.02|44.15|41.75|44.55|42.15|43.79|41.39|0
1648232100000|2022-03-25 18:15:00|44.19|41.79|43.72|41.32|44.37|41.97|43.7|41.3|0
1648232400000|2022-03-25 18:20:00|43.79|41.39|44.06|41.66|44.19|41.79|43.79|41.39|0
1648232700000|2022-03-25 18:25:00|44.1|41.7|44.32|41.92|44.5|42.1|43.83|41.43|0
1648233000000|2022-03-25 18:30:00|44.37|41.97|44.55|42.15|44.95|42.55|44.32|41.92|0
1648233300000|2022-03-25 18:35:00|44.5|42.1|44.46|42.06|44.82|42.42|44.23|41.83|0
1648233600000|2022-03-25 18:40:00|44.41|42.01|44.59|42.19|44.59|42.19|44.05|41.65|0
1648233900000|2022-03-25 18:45:00|44.63|42.23|44.45|42.05|44.86|42.46|44.27|41.87|0
1648234200000|2022-03-25 18:50:00|44.54|42.14|44.95|42.55|45.04|42.64|44.36|41.96|0
1648234500000|2022-03-25 18:55:00|44.99|42.59|44.63|42.23|45.18|42.78|44.5|42.1|0
1648234800000|2022-03-25 19:00:00|44.65|42.25|40.7|38.3|44.77|42.37|40.27|37.87|0
1648235100000|2022-03-25 19:05:00|40.78|38.38|40.02|37.62|40.87|38.47|39.76|37.36|0
1648235400000|2022-03-25 19:10:00|40.18|37.78|40.82|38.42|40.87|38.47|39.97|37.57|0
1648235700000|2022-03-25 19:15:00|40.91|38.51|39.93|37.53|40.99|38.59|39.85|37.45|0
1648236000000|2022-03-25 19:20:00|39.99|37.59|39.43|37.03|40.01|37.61|38.89|36.49|0
1648236300000|2022-03-25 19:25:00|39.47|37.07|38.6|36.2|39.59|37.19|38.56|36.16|0
1648236600000|2022-03-25 19:30:00|38.52|36.12|38.72|36.32|39.05|36.65|38.11|35.71|0
1648236900000|2022-03-25 19:35:00|38.68|36.28|38.84|36.44|39.51|37.11|38.47|36.07|0
1648237200000|2022-03-25 19:40:00|38.97|36.57|39.71|37.31|40.39|37.99|38.92|36.52|0
1648237500000|2022-03-25 19:45:00|39.84|37.44|41.07|38.67|41.07|38.67|39.84|37.44|0
1648237800000|2022-03-25 19:50:00|40.81|38.41|41.85|39.45|41.89|39.49|40.81|38.41|0
1648238100000|2022-03-25 19:55:00|41.89|39.49|42.91|40.51|43.35|40.95|41.81|39.41|0
1648238400000|2022-03-25 20:00:00|43.17|40.77|43|40.6|43.17|40.77|42.42|40.02|0
1648238700000|2022-03-25 20:05:00|42.95|40.55|42.73|40.33|43.08|40.68|42.73|40.33|0
1648239000000|2022-03-25 20:10:00|42.77|40.37|42.95|40.55|42.99|40.59|42.73|40.33|0
1648451100000|2022-03-28 07:05:00|43.59|40.79|43.75|41.35|44.13|41.73|43.35|40.79|0
1648451400000|2022-03-28 07:10:00|43.72|41.32|43.32|40.92|43.77|41.37|42.97|40.57|0
1648451700000|2022-03-28 07:15:00|43.34|40.94|43.12|40.72|43.59|41.19|43.06|40.66|0
1648452000000|2022-03-28 07:20:00|43.06|40.66|43.28|40.88|43.5|41.1|42.88|40.48|0
1648452300000|2022-03-28 07:25:00|43.32|40.92|44.08|41.68|44.26|41.86|43.32|40.92|0
1648452600000|2022-03-28 07:30:00|44.1|41.7|44.57|42.17|44.62|42.22|44.1|41.7|0
1648452900000|2022-03-28 07:35:00|44.59|42.19|43.92|41.52|44.62|42.22|43.92|41.52|0
1648453200000|2022-03-28 07:40:00|43.9|41.5|43.87|41.47|44.03|41.63|43.58|41.18|0
1648453500000|2022-03-28 07:45:00|43.92|41.52|43.49|41.09|43.96|41.56|43.36|40.96|0
1648453800000|2022-03-28 07:50:00|43.4|41|43.58|41.18|43.76|41.36|43.31|40.91|0
1648454100000|2022-03-28 07:55:00|43.56|41.16|43.8|41.4|43.91|41.51|43.33|40.93|0
1648454400000|2022-03-28 08:00:00|43.76|41.36|43.05|40.65|43.76|41.36|42.91|40.51|0
1648454700000|2022-03-28 08:05:00|43|40.6|43.04|40.64|43.13|40.73|42.69|40.29|0
1648455000000|2022-03-28 08:10:00|42.96|40.56|43.4|41|43.4|41|42.96|40.56|0
1648455300000|2022-03-28 08:15:00|43.35|40.95|44.11|41.71|44.25|41.85|43.35|40.95|0
1648455600000|2022-03-28 08:20:00|43.98|41.58|43.89|41.49|44.07|41.67|43.66|41.26|0
1648455900000|2022-03-28 08:25:00|43.95|41.55|42.89|40.49|44.25|41.85|42.54|40.14|0
1648456200000|2022-03-28 08:30:00|42.91|40.51|42.45|40.05|42.94|40.54|42.36|39.96|0
1648456500000|2022-03-28 08:35:00|42.41|40.01|42.85|40.45|42.85|40.45|42.32|39.92|0
1648456800000|2022-03-28 08:40:00|42.82|40.42|43.2|40.8|43.22|40.82|42.8|40.4|0
1648457100000|2022-03-28 08:45:00|43.24|40.84|43.69|41.29|43.92|41.52|43.11|40.71|0
1648457400000|2022-03-28 08:50:00|43.65|41.25|44.2|41.8|44.29|41.89|43.51|41.11|0
1648457700000|2022-03-28 08:55:00|44.25|41.85|44.66|42.26|44.72|42.32|44.2|41.8|0
1648458000000|2022-03-28 09:00:00|44.63|42.23|43.88|41.48|44.63|42.23|43.84|41.44|0
1648458300000|2022-03-28 09:05:00|43.9|41.5|43.52|41.12|43.95|41.55|43.34|40.94|0
1648458600000|2022-03-28 09:10:00|43.48|41.08|43.16|40.76|43.48|41.08|43.16|40.76|0
1648458900000|2022-03-28 09:15:00|43.19|40.79|42.81|40.41|43.25|40.85|42.7|40.3|0
1648459200000|2022-03-28 09:20:00|42.85|40.45|43.07|40.67|43.12|40.72|42.59|40.19|0
1648459500000|2022-03-28 09:25:00|43.09|40.69|43.38|40.98|43.38|40.98|43.07|40.67|0
1648459800000|2022-03-28 09:30:00|43.34|40.94|43.65|41.25|43.65|41.25|43.25|40.85|0
1648460100000|2022-03-28 09:35:00|43.67|41.27|43.81|41.41|44.06|41.66|43.63|41.23|0
1648460400000|2022-03-28 09:40:00|43.87|41.47|44.01|41.61|44.1|41.7|43.87|41.47|0
1648460700000|2022-03-28 09:45:00|43.99|41.59|43.74|41.34|44.1|41.7|43.67|41.27|0
1648461000000|2022-03-28 09:50:00|43.78|41.38|43.44|41.04|43.8|41.4|43.33|40.93|0
1648461300000|2022-03-28 09:55:00|43.47|41.07|43.53|41.13|43.69|41.29|43.33|40.93|0
1648461600000|2022-03-28 10:00:00|43.51|41.11|43.78|41.38|43.8|41.4|43.11|40.71|0
1648461900000|2022-03-28 10:05:00|43.73|41.33|43.6|41.2|43.82|41.42|43.55|41.15|0
1648462200000|2022-03-28 10:10:00|43.55|41.15|43.96|41.56|43.96|41.56|43.46|41.06|0
1648462500000|2022-03-28 10:15:00|43.91|41.51|44.14|41.74|44.23|41.83|43.87|41.47|0
1648462800000|2022-03-28 10:20:00|44.09|41.69|44.41|42.01|44.41|42.01|43.86|41.46|0
1648463100000|2022-03-28 10:25:00|44.38|41.98|43.68|41.28|44.41|42.01|43.64|41.24|0
1648463400000|2022-03-28 10:30:00|43.7|41.3|43.7|41.3|43.84|41.44|43.55|41.15|0
1648463700000|2022-03-28 10:35:00|43.73|41.33|43.97|41.57|44.02|41.62|43.55|41.15|0
1648464000000|2022-03-28 10:40:00|44|41.6|44.27|41.87|44.49|42.09|44|41.6|0
1648464300000|2022-03-28 10:45:00|44.22|41.82|44.58|42.18|44.72|42.32|44.13|41.73|0
1648464600000|2022-03-28 10:50:00|44.54|42.14|44.35|41.95|44.72|42.32|44.26|41.86|0
1648464900000|2022-03-28 10:55:00|44.38|41.98|44.37|41.97|44.47|42.07|43.99|41.59|0
1648465200000|2022-03-28 11:00:00|44.49|42.09|44.9|42.5|44.9|42.5|44.47|42.07|0
1648465500000|2022-03-28 11:05:00|44.85|42.45|43.76|41.36|44.9|42.5|43.63|41.23|0
1648465800000|2022-03-28 11:10:00|43.81|41.41|43.72|41.32|44.04|41.64|43.47|41.07|0
1648466100000|2022-03-28 11:15:00|43.69|41.29|44.26|41.86|44.26|41.86|43.67|41.27|0
1648466400000|2022-03-28 11:20:00|44.22|41.82|44.17|41.77|44.31|41.91|43.99|41.59|0
1648466700000|2022-03-28 11:25:00|44.19|41.79|44.3|41.9|44.3|41.9|44.12|41.72|0
1648467000000|2022-03-28 11:30:00|44.26|41.86|44.58|42.18|44.67|42.27|44.26|41.86|0
1648467300000|2022-03-28 11:35:00|44.62|42.22|44.72|42.32|44.95|42.55|44.53|42.13|0
1648467600000|2022-03-28 11:40:00|44.67|42.27|44.66|42.26|44.7|42.3|44.3|41.9|0
1648467900000|2022-03-28 11:45:00|43.83|41.43|44.89|42.49|44.93|42.53|43.83|41.43|0
1648468200000|2022-03-28 11:50:00|44.93|42.53|44.75|42.35|44.93|42.53|44.56|42.16|0
1648468500000|2022-03-28 11:55:00|44.72|42.32|44.91|42.51|44.98|42.58|44.58|42.18|0
1648468800000|2022-03-28 12:00:00|44.88|42.48|44.56|42.16|45.02|42.62|44.42|42.02|0
1648469100000|2022-03-28 12:05:00|44.49|42.09|44.38|41.98|44.65|42.25|44.38|41.98|0
1648469400000|2022-03-28 12:10:00|44.33|41.93|44.24|41.84|44.42|42.02|44.15|41.75|0
1648469700000|2022-03-28 12:15:00|44.28|41.88|43.89|41.49|44.37|41.97|43.89|41.49|0
1648470000000|2022-03-28 12:20:00|43.87|41.47|43.82|41.42|44.23|41.83|43.27|40.87|0
1648470300000|2022-03-28 12:25:00|43.84|41.44|44.13|41.73|44.27|41.87|43.84|41.44|0
1648470600000|2022-03-28 12:30:00|44.18|41.78|44.04|41.64|44.27|41.87|43.95|41.55|0
1648470900000|2022-03-28 12:35:00|44.09|41.69|43.68|41.28|44.09|41.69|43.63|41.23|0
1648471200000|2022-03-28 12:40:00|43.7|41.3|43.23|40.83|43.7|41.3|43.01|40.61|0
1648471500000|2022-03-28 12:45:00|43.18|40.78|43.69|41.29|43.78|41.38|42.97|40.57|0
1648471800000|2022-03-28 12:50:00|43.74|41.34|43.69|41.29|43.78|41.38|43.4|41|0
1648472100000|2022-03-28 12:55:00|43.65|41.25|43.69|41.29|43.91|41.51|43.51|41.11|0
1648472400000|2022-03-28 13:00:00|43.73|41.33|43.46|41.06|43.87|41.47|43.33|40.93|0
1648472700000|2022-03-28 13:05:00|43.55|41.15|43.69|41.29|44.05|41.65|43.48|41.08|0
1648473000000|2022-03-28 13:10:00|43.73|41.33|43.64|41.24|43.73|41.33|42.88|40.48|0
1648473300000|2022-03-28 13:15:00|43.69|41.29|43.59|41.19|43.96|41.56|43.5|41.1|0
1648473600000|2022-03-28 13:20:00|43.5|41.1|43.19|40.79|43.64|41.24|43.19|40.79|0
1648473900000|2022-03-28 13:25:00|43.24|40.84|42.97|40.57|43.24|40.84|42.7|40.3|0
1648474200000|2022-03-28 13:30:00|43.15|40.75|42.88|40.48|43.64|41.24|42.39|39.99|0
1648474500000|2022-03-28 13:35:00|42.79|40.39|43.9|41.5|43.9|41.5|42.75|40.35|0
1648474800000|2022-03-28 13:40:00|43.72|41.32|44.04|41.64|44.58|42.18|43.54|41.14|0
1648475100000|2022-03-28 13:45:00|44.08|41.68|43.95|41.55|44.31|41.91|43.63|41.23|0
1648475400000|2022-03-28 13:50:00|44.04|41.64|44.9|42.5|45.13|42.73|43.9|41.5|0
1648475700000|2022-03-28 13:55:00|45.04|42.64|45.73|43.33|45.97|43.57|44.72|42.32|0
1648476000000|2022-03-28 14:00:00|45.87|43.47|44.77|42.37|45.87|43.47|44|41.6|0
1648476300000|2022-03-28 14:05:00|44.91|42.51|44.84|42.44|45.62|43.22|44.36|41.96|0
1648476600000|2022-03-28 14:10:00|44.86|42.46|44.54|42.14|45.09|42.69|44.43|42.03|0
1648476900000|2022-03-28 14:15:00|44.59|42.19|44.27|41.87|44.95|42.55|43.82|41.42|0
1648477200000|2022-03-28 14:20:00|44.45|42.05|43.94|41.54|44.54|42.14|43.18|40.78|0
1648477500000|2022-03-28 14:25:00|43.99|41.59|44.44|42.04|44.48|42.08|43.22|40.82|0
1648477800000|2022-03-28 14:30:00|44.62|42.22|44.35|41.95|44.99|42.59|43.49|41.09|0
1648478100000|2022-03-28 14:35:00|44.58|42.18|44.35|41.95|44.94|42.54|43.81|41.41|0
1648478400000|2022-03-28 14:40:00|44.49|42.09|44.94|42.54|44.99|42.59|44.21|41.81|0
1648478700000|2022-03-28 14:45:00|45.03|42.63|45.67|43.27|46.09|43.69|45.03|42.63|0
1648479000000|2022-03-28 14:50:00|45.63|43.23|45.95|43.55|46.19|43.79|45.49|43.09|0
1648479300000|2022-03-28 14:55:00|46|43.6|46|43.6|46.14|43.74|45.77|43.37|0
1648479600000|2022-03-28 15:00:00|46.14|43.74|44.62|42.22|46.37|43.97|43.85|41.45|0
1648479900000|2022-03-28 15:05:00|44.43|42.03|44.57|42.17|44.8|42.4|43.96|41.56|0
1648480200000|2022-03-28 15:10:00|44.71|42.31|45.21|42.81|45.25|42.85|44.43|42.03|0
1648480500000|2022-03-28 15:15:00|45.16|42.76|45.31|42.91|45.35|42.95|44.81|42.41|0
1648480800000|2022-03-28 15:20:00|45.36|42.96|44.63|42.23|45.41|43.01|44.49|42.09|0
1648481100000|2022-03-28 15:25:00|44.54|42.14|44.56|42.16|44.63|42.23|43.64|41.24|0
1648481400000|2022-03-28 15:30:00|44.6|42.2|43.37|40.97|44.67|42.27|43.1|40.7|0
1648481700000|2022-03-28 15:35:00|43.19|40.79|42.46|40.06|43.19|40.79|42.22|39.82|0
1648482000000|2022-03-28 15:40:00|42.53|40.13|43.05|40.65|43.05|40.65|42.35|39.95|0
1648482300000|2022-03-28 15:45:00|42.92|40.52|41.23|38.83|42.92|40.52|41.18|38.78|0
1648482600000|2022-03-28 15:50:00|41.14|38.74|40.94|38.54|41.78|39.38|40.84|38.44|0
1648482900000|2022-03-28 15:55:00|40.99|38.59|42.35|39.95|42.7|40.3|40.99|38.59|0
1648483200000|2022-03-28 16:00:00|42.22|39.82|43.31|40.91|43.4|41|42.05|39.65|0
1648483500000|2022-03-28 16:05:00|43.27|40.87|42.78|40.38|43.62|41.22|42.78|40.38|0
1648483800000|2022-03-28 16:10:00|42.83|40.43|42.57|40.17|42.83|40.43|42.09|39.69|0
1648484100000|2022-03-28 16:15:00|42.48|40.08|41.91|39.51|42.83|40.43|41.66|39.26|0
1648484400000|2022-03-28 16:20:00|41.96|39.56|42.82|40.42|42.96|40.56|41.96|39.56|0
1648484700000|2022-03-28 16:25:00|42.87|40.47|40.98|38.58|43.13|40.73|40.72|38.32|0
1648485000000|2022-03-28 16:30:00|40.89|38.49|42.24|39.84|42.46|40.06|40.81|38.41|0
1648485300000|2022-03-28 16:35:00|42.37|39.97|42.72|40.32|42.77|40.37|42.24|39.84|0
1648485600000|2022-03-28 16:40:00|42.7|40.3|42.98|40.58|43.2|40.8|42.59|40.19|0
1648485900000|2022-03-28 16:45:00|42.9|40.5|42.89|40.49|42.94|40.54|42.48|40.08|0
1648486200000|2022-03-28 16:50:00|42.81|40.41|43.47|41.07|43.47|41.07|42.72|40.32|0
1648486500000|2022-03-28 16:55:00|43.51|41.11|43.6|41.2|43.74|41.34|43.44|41.04|0
1648486800000|2022-03-28 17:00:00|43.65|41.25|43.69|41.29|43.96|41.56|43.51|41.11|0
1648487100000|2022-03-28 17:05:00|43.73|41.33|43.29|40.89|43.96|41.56|43.2|40.8|0
1648487400000|2022-03-28 17:10:00|43.24|40.84|43.64|41.24|43.73|41.33|43.2|40.8|0
1648487700000|2022-03-28 17:15:00|43.69|41.29|43.82|41.42|43.91|41.51|43.6|41.2|0
1648488000000|2022-03-28 17:20:00|43.91|41.51|44.58|42.18|44.63|42.23|43.68|41.28|0
1648488300000|2022-03-28 17:25:00|44.63|42.23|44.81|42.41|45.17|42.77|44.36|41.96|0
1648488600000|2022-03-28 17:30:00|44.85|42.45|44.88|42.48|45.13|42.73|44.63|42.23|0
1648488900000|2022-03-28 17:35:00|44.85|42.45|43.37|40.97|45.13|42.73|42.5|40.1|0
1648489200000|2022-03-28 17:40:00|43.35|40.95|43.1|40.7|43.49|41.09|43.04|40.64|0
1648489500000|2022-03-28 17:45:00|43.22|40.82|43.3|40.9|43.48|41.08|43.08|40.68|0
1648489800000|2022-03-28 17:50:00|43.44|41.04|43.21|40.81|43.53|41.13|43.1|40.7|0
1648490100000|2022-03-28 17:55:00|43.26|40.86|43.3|40.9|43.44|41.04|42.86|40.46|0
1648490400000|2022-03-28 18:00:00|43.26|40.86|43.32|40.92|43.88|41.48|43.12|40.72|0
1648490700000|2022-03-28 18:05:00|43.26|40.86|43.7|41.3|43.84|41.44|42.94|40.54|0
1648491000000|2022-03-28 18:10:00|43.75|41.35|43.63|41.23|44.11|41.71|43.25|40.85|0
1648491300000|2022-03-28 18:15:00|43.7|41.3|42.55|40.15|43.79|41.39|41.34|38.94|0
1648491600000|2022-03-28 18:20:00|42.6|40.2|43.13|40.73|43.22|40.82|42.46|40.06|0
1648491900000|2022-03-28 18:25:00|43.22|40.82|44.76|42.36|44.9|42.5|42.9|40.5|0
1648492200000|2022-03-28 18:30:00|44.72|42.32|43.28|40.88|44.99|42.59|43.28|40.88|0
1648492500000|2022-03-28 18:35:00|43.31|40.91|43.24|40.84|43.33|40.93|43.06|40.66|0
1648492800000|2022-03-28 18:40:00|43.28|40.88|44.05|41.65|44.69|42.29|43.15|40.75|0
1648493100000|2022-03-28 18:45:00|44.01|41.61|44.42|42.02|44.51|42.11|44|41.6|0
1648493400000|2022-03-28 18:50:00|44.46|42.06|43.9|41.5|44.51|42.11|43.36|40.96|0
1648493700000|2022-03-28 18:55:00|43.86|41.46|44.83|42.43|44.83|42.43|43.81|41.41|0
1648494000000|2022-03-28 19:00:00|44.87|42.47|43.99|41.59|44.87|42.47|43.9|41.5|0
1648494300000|2022-03-28 19:05:00|44.04|41.64|44.22|41.82|44.41|42.01|43.95|41.55|0
1648494600000|2022-03-28 19:10:00|44.18|41.78|44.54|42.14|44.64|42.24|44.13|41.73|0
1648494900000|2022-03-28 19:15:00|44.64|42.24|44.2|41.8|44.78|42.38|44.2|41.8|0
1648495200000|2022-03-28 19:20:00|44.17|41.77|45.1|42.7|45.19|42.79|44.17|41.77|0
1648495500000|2022-03-28 19:25:00|45.05|42.65|45|42.6|45.15|42.75|44.77|42.37|0
1648495800000|2022-03-28 19:30:00|45.05|42.65|45.66|43.26|45.75|43.35|44.86|42.46|0
1648496100000|2022-03-28 19:35:00|45.71|43.31|45.05|42.65|45.71|43.31|44.96|42.56|0
1648496400000|2022-03-28 19:40:00|45|42.6|45.75|43.35|45.8|43.4|44.82|42.42|0
1648496700000|2022-03-28 19:45:00|45.66|43.26|46.41|44.01|46.41|44.01|45.42|43.02|0
1648497000000|2022-03-28 19:50:00|45.47|43.07|47.18|44.78|47.18|44.78|43.96|41.56|0
1648497300000|2022-03-28 19:55:00|47.13|44.73|48.73|46.33|48.78|46.38|46.84|44.44|0
1648497600000|2022-03-28 20:00:00|48.68|46.28|49.18|46.78|49.43|47.03|48.54|46.14|0
1648497900000|2022-03-28 20:05:00|49.28|46.88|49.13|46.73|49.28|46.88|48.88|46.48|0
1648498200000|2022-03-28 20:10:00|49.08|46.68|49.07|46.67|49.13|46.73|48.93|46.53|0
1648498500000|2022-03-28 20:15:00|49.27|46.47|49.22|46.42|49.37|46.57|49.22|46.42|0
1648498800000|2022-03-28 20:20:00|49.25|46.45|49.27|46.47|49.27|46.47|49.12|46.32|0
1648499100000|2022-03-28 20:25:00|49.22|46.42|49.22|46.42|49.27|46.47|49.22|46.42|0
1648499400000|2022-03-28 20:30:00|49.24|46.44|49.27|46.47|49.27|46.47|49.22|46.42|0
1648499700000|2022-03-28 20:35:00|49.24|46.44|49.27|46.47|49.27|46.47|49.22|46.42|0
1648500000000|2022-03-28 20:40:00|49.24|46.44|49.22|46.42|49.24|46.44|49.22|46.42|0
1648500300000|2022-03-28 20:45:00|49.27|46.47|49.22|46.42|49.27|46.47|49.22|46.42|0
1648500600000|2022-03-28 20:50:00|49.21|46.41|49.21|46.41|49.21|46.41|49.21|46.41|0
1648500900000|2022-03-28 20:55:00|49.24|46.44|49.19|46.39|49.24|46.44|49.19|46.39|0
1648501200000|2022-03-28 21:00:00|49.2|46.4|49.21|46.41|49.21|46.41|49.18|46.38|0
1648501500000|2022-03-28 21:05:00|49.19|46.39|49.15|46.35|49.19|46.39|49.08|46.28|0
1648501800000|2022-03-28 21:10:00|49.14|46.34|49.08|46.28|49.16|46.36|49.06|46.26|0
1648502100000|2022-03-28 21:15:00|49.15|46.35|49.1|46.3|49.16|46.36|49.1|46.3|0
1648502400000|2022-03-28 21:20:00|49.11|46.31|49.15|46.35|49.15|46.35|49.03|46.23|0
1648502700000|2022-03-28 21:25:00|49.18|46.38|49.1|46.3|49.18|46.38|49.1|46.3|0
1648503000000|2022-03-28 21:30:00|48.97|46.17|49.1|46.3|49.1|46.3|48.97|46.17|0
1648503300000|2022-03-28 21:35:00|49.11|46.31|49.08|46.28|49.13|46.33|49.08|46.28|0
1648503600000|2022-03-28 21:40:00|49.12|46.32|48.99|46.19|49.12|46.32|48.99|46.19|0
1648503900000|2022-03-28 21:45:00|49.01|46.21|49.06|46.26|49.13|46.33|49.01|46.21|0
1648504200000|2022-03-28 21:50:00|49.03|46.23|49.09|46.29|49.09|46.29|49.03|46.23|0
1648504500000|2022-03-28 21:55:00|49.07|46.27|49.11|46.31|49.12|46.32|49.07|46.27|0
1648504800000|2022-03-28 22:00:00|49.07|46.27|48.7|45.9|49.07|46.27|48.61|45.81|0
1648505100000|2022-03-28 22:05:00|48.65|45.85|48.65|45.85|48.7|45.9|48.56|45.76|0
1648505400000|2022-03-28 22:10:00|48.6|45.8|48.6|45.8|48.65|45.85|48.36|45.56|0
1648505700000|2022-03-28 22:15:00|48.63|45.83|48.5|45.7|48.7|45.9|48.5|45.7|0
1648506000000|2022-03-28 22:20:00|48.53|45.73|48.65|45.85|48.65|45.85|48.53|45.73|0
1648506300000|2022-03-28 22:25:00|48.55|45.75|48.55|45.75|48.6|45.8|48.5|45.7|0
1648506600000|2022-03-28 22:30:00|48.6|45.8|48.79|45.99|49.07|46.27|48.6|45.8|0
1648506900000|2022-03-28 22:35:00|48.72|45.92|48.84|46.04|48.94|46.14|48.72|45.92|0
1648507200000|2022-03-28 22:40:00|48.89|46.09|48.64|45.84|48.89|46.09|48.64|45.84|0
1648507500000|2022-03-28 22:45:00|48.69|45.89|48.79|45.99|48.89|46.09|48.64|45.84|0
1648507800000|2022-03-28 22:50:00|48.84|46.04|48.69|45.89|48.99|46.19|48.64|45.84|0
1648508100000|2022-03-28 22:55:00|48.74|45.94|48.94|46.14|48.99|46.19|48.74|45.94|0
1648508400000|2022-03-28 23:00:00|49.03|46.23|48.98|46.18|49.13|46.33|48.93|46.13|0
1648508700000|2022-03-28 23:05:00|48.96|46.16|49.03|46.23|49.13|46.33|48.96|46.16|0
1648509000000|2022-03-28 23:10:00|49.08|46.28|48.96|46.16|49.08|46.28|48.93|46.13|0
1648509300000|2022-03-28 23:15:00|48.93|46.13|48.78|45.98|49.03|46.23|48.73|45.93|0
1648509600000|2022-03-28 23:20:00|48.83|46.03|48.83|46.03|48.83|46.03|48.66|45.86|0
1648509900000|2022-03-28 23:25:00|48.93|46.13|49.13|46.33|49.13|46.33|48.73|45.93|0
1648510200000|2022-03-28 23:30:00|49.27|46.47|49.17|46.37|49.37|46.57|49.03|46.23|0
1648510500000|2022-03-28 23:35:00|49.22|46.42|49.22|46.42|49.32|46.52|49.2|46.4|0
1648510800000|2022-03-28 23:40:00|49.25|46.45|49.42|46.62|49.47|46.67|49.15|46.35|0
1648511100000|2022-03-28 23:45:00|49.37|46.57|49.17|46.37|49.37|46.57|49.12|46.32|0
1648511400000|2022-03-28 23:50:00|49.19|46.39|48.77|45.97|49.19|46.39|48.73|45.93|0
1648511700000|2022-03-28 23:55:00|48.73|45.93|48.72|45.92|48.82|46.02|48.67|45.87|0
1648512000000|2022-03-29 00:00:00|48.82|46.02|48.53|45.73|48.92|46.12|48.43|45.63|0
1648512300000|2022-03-29 00:05:00|48.48|45.68|48.48|45.68|48.53|45.73|48.33|45.53|0
1648512600000|2022-03-29 00:10:00|48.5|45.7|48.43|45.63|48.52|45.72|48.23|45.43|0
1648512900000|2022-03-29 00:15:00|48.38|45.58|48.38|45.58|48.52|45.72|48.28|45.48|0
1648513200000|2022-03-29 00:20:00|48.33|45.53|48.47|45.67|48.52|45.72|48.33|45.53|0
1648513500000|2022-03-29 00:25:00|48.52|45.72|48.42|45.62|48.52|45.72|48.32|45.52|0
1648513800000|2022-03-29 00:30:00|48.47|45.67|48.47|45.67|48.47|45.67|48.37|45.57|0
1648514100000|2022-03-29 00:35:00|48.42|45.62|48.52|45.72|48.52|45.72|48.37|45.57|0
1648514400000|2022-03-29 00:40:00|48.57|45.77|48.91|46.11|49.01|46.21|48.52|45.72|0
1648514700000|2022-03-29 00:45:00|48.86|46.06|48.61|45.81|48.91|46.11|48.56|45.76|0
1648515000000|2022-03-29 00:50:00|48.66|45.86|48.61|45.81|48.71|45.91|48.51|45.71|0
1648515300000|2022-03-29 00:55:00|48.66|45.86|48.41|45.61|48.71|45.91|48.41|45.61|0
1648515600000|2022-03-29 01:00:00|48.46|45.66|48.61|45.81|48.71|45.91|48.37|45.57|0
1648515900000|2022-03-29 01:05:00|48.56|45.76|48.61|45.81|48.66|45.86|48.51|45.71|0
1648516200000|2022-03-29 01:10:00|48.56|45.76|48.8|46|48.85|46.05|48.51|45.71|0
1648516500000|2022-03-29 01:15:00|48.85|46.05|48.85|46.05|49.1|46.3|48.7|45.9|0
1648516800000|2022-03-29 01:20:00|48.9|46.1|49.05|46.25|49.15|46.35|48.85|46.05|0
1648517100000|2022-03-29 01:25:00|49.1|46.3|48.97|46.17|49.15|46.35|48.95|46.15|0
1648517400000|2022-03-29 01:30:00|49|46.2|49.39|46.59|49.39|46.59|49|46.2|0
1648517700000|2022-03-29 01:35:00|49.44|46.64|49.89|47.09|50.04|47.24|49.39|46.59|0
1648518000000|2022-03-29 01:40:00|49.94|47.14|49.96|47.16|50.04|47.24|49.74|46.94|0
1648518300000|2022-03-29 01:45:00|49.94|47.14|49.74|46.94|49.96|47.16|49.69|46.89|0
1648518600000|2022-03-29 01:50:00|49.79|46.99|49.63|46.83|49.94|47.14|49.59|46.79|0
1648518900000|2022-03-29 01:55:00|49.68|46.88|49.58|46.78|49.73|46.93|49.53|46.73|0
1648519200000|2022-03-29 02:00:00|49.63|46.83|49.43|46.63|49.73|46.93|49.38|46.58|0
1648519500000|2022-03-29 02:05:00|49.41|46.61|49.38|46.58|49.48|46.68|49.33|46.53|0
1648519800000|2022-03-29 02:10:00|49.36|46.56|49.33|46.53|49.43|46.63|49.28|46.48|0
1648520100000|2022-03-29 02:15:00|49.31|46.51|49.33|46.53|49.38|46.58|49.23|46.43|0
1648520400000|2022-03-29 02:20:00|49.28|46.48|49.28|46.48|49.38|46.58|49.15|46.35|0
1648520700000|2022-03-29 02:25:00|49.25|46.45|49.13|46.33|49.28|46.48|49.08|46.28|0
1648521000000|2022-03-29 02:30:00|49.18|46.38|49.03|46.23|49.28|46.48|49.03|46.23|0
1648521300000|2022-03-29 02:35:00|49.08|46.28|48.88|46.08|49.08|46.28|48.78|45.98|0
1648521600000|2022-03-29 02:40:00|48.85|46.05|48.93|46.13|48.98|46.18|48.78|45.98|0
1648521900000|2022-03-29 02:45:00|48.98|46.18|49.07|46.27|49.07|46.27|48.83|46.03|0
1648522200000|2022-03-29 02:50:00|49.03|46.23|49.07|46.27|49.12|46.32|48.93|46.13|0
1648522500000|2022-03-29 02:55:00|49.05|46.25|49.02|46.22|49.12|46.32|48.92|46.12|0
1648522800000|2022-03-29 03:00:00|49.07|46.27|48.95|46.15|49.12|46.32|48.87|46.07|0
1648523100000|2022-03-29 03:05:00|48.97|46.17|49.17|46.37|49.22|46.42|48.97|46.17|0
1648523400000|2022-03-29 03:10:00|49.22|46.42|49.22|46.42|49.27|46.47|49.12|46.32|0
1648523700000|2022-03-29 03:15:00|49.17|46.37|49.17|46.37|49.22|46.42|49.07|46.27|0
1648524000000|2022-03-29 03:20:00|49.22|46.42|49.26|46.46|49.26|46.46|49.17|46.37|0
1648524300000|2022-03-29 03:25:00|49.24|46.44|49.11|46.31|49.26|46.46|49.06|46.26|0
1648524600000|2022-03-29 03:30:00|49.16|46.36|49.11|46.31|49.16|46.36|48.97|46.17|0
1648524900000|2022-03-29 03:35:00|49.09|46.29|49.01|46.21|49.14|46.34|48.96|46.16|0
1648525200000|2022-03-29 03:40:00|48.96|46.16|49.06|46.26|49.06|46.26|48.91|46.11|0
1648525500000|2022-03-29 03:45:00|49.08|46.28|48.91|46.11|49.11|46.31|48.91|46.11|0
1648525800000|2022-03-29 03:50:00|48.96|46.16|48.96|46.16|49.06|46.26|48.86|46.06|0
1648526100000|2022-03-29 03:55:00|49.01|46.21|49.06|46.26|49.08|46.28|48.96|46.16|0
1648526400000|2022-03-29 04:00:00|49.08|46.28|49.15|46.35|49.3|46.5|49.06|46.26|0
1648526700000|2022-03-29 04:05:00|49.1|46.3|49.1|46.3|49.13|46.33|48.96|46.16|0
1648527000000|2022-03-29 04:10:00|49.15|46.35|49.15|46.35|49.3|46.5|49.13|46.33|0
1648527300000|2022-03-29 04:15:00|49.2|46.4|49.1|46.3|49.25|46.45|49.1|46.3|0
1648527600000|2022-03-29 04:20:00|49.05|46.25|49.05|46.25|49.12|46.32|48.98|46.18|0
1648527900000|2022-03-29 04:25:00|49.1|46.3|49|46.2|49.1|46.3|48.95|46.15|0
1648528200000|2022-03-29 04:30:00|49.05|46.25|48.95|46.15|49.1|46.3|48.95|46.15|0
1648528500000|2022-03-29 04:35:00|48.92|46.12|49|46.2|49.05|46.25|48.9|46.1|0
1648528800000|2022-03-29 04:40:00|49.05|46.25|49.09|46.29|49.12|46.32|49.02|46.22|0
1648529100000|2022-03-29 04:45:00|49.12|46.32|49.19|46.39|49.19|46.39|49.09|46.29|0
1648529400000|2022-03-29 04:50:00|49.24|46.44|49.29|46.49|49.29|46.49|49.19|46.39|0
1648529700000|2022-03-29 04:55:00|49.34|46.54|49.34|46.54|49.34|46.54|49.29|46.49|0
1648530000000|2022-03-29 05:00:00|49.29|46.49|49.39|46.59|49.54|46.74|49.24|46.44|0
1648530300000|2022-03-29 05:05:00|49.44|46.64|48.99|46.19|49.54|46.74|48.99|46.19|0
1648530600000|2022-03-29 05:10:00|48.94|46.14|49.24|46.44|49.24|46.44|48.94|46.14|0
1648530900000|2022-03-29 05:15:00|49.19|46.39|49.23|46.43|49.33|46.53|49.16|46.36|0
1648531200000|2022-03-29 05:20:00|49.28|46.48|49.33|46.53|49.38|46.58|49.28|46.48|0
1648531500000|2022-03-29 05:25:00|49.38|46.58|49.78|46.98|49.83|47.03|49.38|46.58|0
1648531800000|2022-03-29 05:30:00|49.83|47.03|50.63|47.83|50.79|47.99|49.78|46.98|0
1648532100000|2022-03-29 05:35:00|50.68|47.88|50.33|47.53|50.68|47.88|50.33|47.53|0
1648532400000|2022-03-29 05:40:00|50.38|47.58|50.78|47.98|50.78|47.98|50.38|47.58|0
1648532700000|2022-03-29 05:45:00|50.76|47.96|50.63|47.83|50.83|48.03|50.48|47.68|0
1648533000000|2022-03-29 05:50:00|50.68|47.88|50.98|48.18|51.19|48.39|50.68|47.88|0
1648533300000|2022-03-29 05:55:00|51.03|48.23|50.66|47.86|51.82|49.02|50.05|47.25|0
1648533600000|2022-03-29 06:00:00|50.56|47.76|49.75|46.95|50.61|47.81|49.75|46.95|0
1648533900000|2022-03-29 06:05:00|49.8|47|50.76|47.96|51.64|48.84|49.4|46.6|0
1648534200000|2022-03-29 06:10:00|50.78|47.98|50.76|47.96|50.81|48.01|50.61|47.81|0
1648534500000|2022-03-29 06:15:00|50.73|47.93|50.5|47.7|50.76|47.96|50.5|47.7|0
1648534800000|2022-03-29 06:20:00|50.48|47.68|50.45|47.65|50.56|47.76|50.3|47.5|0
1648535100000|2022-03-29 06:25:00|50.4|47.6|50|47.2|50.5|47.7|50|47.2|0
1648535400000|2022-03-29 06:30:00|49.95|47.15|50|47.2|50.2|47.4|49.85|47.05|0
1648535700000|2022-03-29 06:35:00|49.97|47.17|50.1|47.3|50.15|47.35|49.85|47.05|0
1648536000000|2022-03-29 06:40:00|50.07|47.27|50.05|47.25|50.1|47.3|49.9|47.1|0
1648536300000|2022-03-29 06:45:00|50.02|47.22|50.4|47.6|50.45|47.65|50|47.2|0
1648536600000|2022-03-29 06:50:00|50.37|47.57|50.85|48.05|50.85|48.05|50.35|47.55|0
1648536900000|2022-03-29 06:55:00|50.8|48|51.54|48.74|51.72|48.92|50.7|47.9|0
1648537200000|2022-03-29 07:00:00|51.56|48.76|50.67|47.87|51.61|48.81|50.49|47.69|0
1648537500000|2022-03-29 07:05:00|50.44|48.04|49.56|47.16|50.44|48.04|49.54|47.14|0
1648537800000|2022-03-29 07:10:00|49.54|47.14|49.91|47.51|50.29|47.89|49.36|46.96|0
1648538100000|2022-03-29 07:15:00|49.86|47.46|50.11|47.71|50.29|47.89|49.81|47.41|0
1648538400000|2022-03-29 07:20:00|50.09|47.69|51.36|48.96|51.92|49.52|50.09|47.69|0
1648538700000|2022-03-29 07:25:00|51.38|48.98|51.61|49.21|52|49.6|51.36|48.96|0
1648539000000|2022-03-29 07:30:00|51.66|49.26|50.94|48.54|51.71|49.31|50.92|48.52|0
1648539300000|2022-03-29 07:35:00|50.97|48.57|51.04|48.64|51.1|48.7|50.79|48.39|0
1648539600000|2022-03-29 07:40:00|51.02|48.62|50.86|48.46|51.02|48.62|50.59|48.19|0
1648539900000|2022-03-29 07:45:00|50.84|48.44|50.84|48.44|50.91|48.51|50.51|48.11|0
1648540200000|2022-03-29 07:50:00|50.81|48.41|50.74|48.34|51.02|48.62|50.46|48.06|0
1648540500000|2022-03-29 07:55:00|50.71|48.31|50.96|48.56|51.09|48.69|50.58|48.18|0
1648540800000|2022-03-29 08:00:00|50.94|48.54|51.24|48.84|51.45|49.05|50.73|48.33|0
1648541100000|2022-03-29 08:05:00|51.16|48.76|51.37|48.97|51.4|49|50.89|48.49|0
1648541400000|2022-03-29 08:10:00|51.4|49|51.14|48.74|51.45|49.05|50.73|48.33|0
1648541700000|2022-03-29 08:15:00|50.98|48.58|51.39|48.99|51.7|49.3|50.98|48.58|0
1648542000000|2022-03-29 08:20:00|51.44|49.04|51.29|48.89|51.65|49.25|51.08|48.68|0
1648542300000|2022-03-29 08:25:00|51.34|48.94|51.24|48.84|51.44|49.04|51.08|48.68|0
1648542600000|2022-03-29 08:30:00|51.26|48.86|51.03|48.63|51.26|48.86|50.93|48.53|0
1648542900000|2022-03-29 08:35:00|51.08|48.68|51.26|48.86|51.44|49.04|50.88|48.48|0
1648543200000|2022-03-29 08:40:00|51.28|48.88|51.8|49.4|51.85|49.45|51.28|48.88|0
1648543500000|2022-03-29 08:45:00|51.77|49.37|51.74|49.34|51.95|49.55|51.67|49.27|0
1648543800000|2022-03-29 08:50:00|51.77|49.37|51.66|49.26|51.9|49.5|51.64|49.24|0
1648544100000|2022-03-29 08:55:00|51.64|49.24|51.54|49.14|51.85|49.45|51.38|48.98|0
1648544400000|2022-03-29 09:00:00|51.59|49.19|51.74|49.34|51.82|49.42|51.38|48.98|0
1648544700000|2022-03-29 09:05:00|51.69|49.29|53.2|50.8|53.57|51.17|51.43|49.03|0
1648545000000|2022-03-29 09:10:00|53.25|50.85|52.66|50.26|53.25|50.85|52.11|49.71|0
1648545300000|2022-03-29 09:15:00|52.76|50.36|52.89|50.49|52.92|50.52|52.24|49.84|0
1648545600000|2022-03-29 09:20:00|52.87|50.47|53.29|50.89|53.44|51.04|52.61|50.21|0
1648545900000|2022-03-29 09:25:00|53.34|50.94|52.34|49.94|53.44|51.04|52.34|49.94|0
1648546200000|2022-03-29 09:30:00|52.39|49.99|52.5|50.1|52.65|50.25|52.19|49.79|0
1648546500000|2022-03-29 09:35:00|52.52|50.12|53.18|50.78|53.28|50.88|52.29|49.89|0
1648546800000|2022-03-29 09:40:00|53.28|50.88|53.18|50.78|53.86|51.46|53.12|50.72|0
1648547100000|2022-03-29 09:45:00|53.23|50.83|53.73|51.33|53.91|51.51|53.07|50.67|0
1648547400000|2022-03-29 09:50:00|53.76|51.36|53.02|50.62|53.97|51.57|52.99|50.59|0
1648547700000|2022-03-29 09:55:00|53.07|50.67|52.96|50.56|53.12|50.72|52.7|50.3|0
1648548000000|2022-03-29 10:00:00|52.88|50.48|53.01|50.61|53.04|50.64|52.75|50.35|0
1648548300000|2022-03-29 10:05:00|53.04|50.64|51.97|49.57|53.07|50.67|51.4|49|0
1648548600000|2022-03-29 10:10:00|51.99|49.59|52.25|49.85|52.28|49.88|51.71|49.31|0
1648548900000|2022-03-29 10:15:00|52.23|49.83|52.28|49.88|52.54|50.14|52.12|49.72|0
1648549200000|2022-03-29 10:20:00|52.33|49.93|52.22|49.82|52.59|50.19|52.22|49.82|0
1648549500000|2022-03-29 10:25:00|52.17|49.77|52.17|49.77|52.48|50.08|52.07|49.67|0
1648549800000|2022-03-29 10:30:00|52.3|49.9|52.04|49.64|52.38|49.98|51.86|49.46|0
1648550100000|2022-03-29 10:35:00|52.01|49.61|52.32|49.92|52.43|50.03|52.01|49.61|0
1648550400000|2022-03-29 10:40:00|52.38|49.98|52.43|50.03|52.58|50.18|52.32|49.92|0
1648550700000|2022-03-29 10:45:00|52.48|50.08|52.58|50.18|52.9|50.5|52.43|50.03|0
1648551000000|2022-03-29 10:50:00|52.55|50.15|52.29|49.89|52.69|50.29|52.16|49.76|0
1648551300000|2022-03-29 10:55:00|52.27|49.87|52.11|49.71|52.48|50.08|51.88|49.48|0
1648551600000|2022-03-29 11:00:00|52.06|49.66|52.47|50.07|52.53|50.13|51.8|49.4|0
1648551900000|2022-03-29 11:05:00|52.5|50.1|52.32|49.92|52.63|50.23|52.16|49.76|0
1648552200000|2022-03-29 11:10:00|52.34|49.94|52.7|50.3|52.89|50.49|52.26|49.86|0
1648552500000|2022-03-29 11:15:00|52.57|50.17|52.52|50.12|52.65|50.25|52.37|49.97|0
1648552800000|2022-03-29 11:20:00|52.37|49.97|53.39|50.99|53.47|51.07|52.16|49.76|0
1648553100000|2022-03-29 11:25:00|53.34|50.94|52.74|50.34|53.37|50.97|52.63|50.23|0
1648553400000|2022-03-29 11:30:00|52.69|50.29|52.4|50|52.84|50.44|52.22|49.82|0
1648553700000|2022-03-29 11:35:00|52.37|49.97|52.81|50.41|53|50.6|52.24|49.84|0
1648554000000|2022-03-29 11:40:00|52.79|50.39|53.6|51.2|54.42|52.02|52.47|50.07|0
1648554300000|2022-03-29 11:45:00|53.84|51.44|54.58|52.18|54.82|52.42|53.15|50.75|0
1648554600000|2022-03-29 11:50:00|54.53|52.13|55.38|52.98|55.87|53.47|54.42|52.02|0
1648554900000|2022-03-29 11:55:00|55.17|52.77|55|52.6|55.17|52.77|54.18|51.78|0
1648555200000|2022-03-29 12:00:00|54.95|52.55|55.38|52.98|55.6|53.2|54.63|52.23|0
1648555500000|2022-03-29 12:05:00|55.44|53.04|55.49|53.09|55.76|53.36|55.27|52.87|0
1648555800000|2022-03-29 12:10:00|55.54|53.14|54.79|52.39|55.54|53.14|54.63|52.23|0
1648556100000|2022-03-29 12:15:00|54.73|52.33|55.4|53|55.54|53.14|54.68|52.28|0
1648556400000|2022-03-29 12:20:00|55.43|53.03|57.57|55.17|57.74|55.34|55.43|53.03|0
1648556700000|2022-03-29 12:25:00|57.79|55.39|58.29|55.89|58.69|56.29|57.74|55.34|0
1648557000000|2022-03-29 12:30:00|58.24|55.84|57.98|55.58|58.24|55.84|57.46|55.06|0
1648557300000|2022-03-29 12:35:00|57.96|55.56|57.48|55.08|58.01|55.61|57.34|54.94|0
1648557600000|2022-03-29 12:40:00|57.57|55.17|56.9|54.5|57.68|55.28|56.73|54.33|0
1648557900000|2022-03-29 12:45:00|56.87|54.47|57.26|54.86|57.51|55.11|56.87|54.47|0
1648558200000|2022-03-29 12:50:00|57.28|54.88|57.51|55.11|58.84|56.44|56.74|54.34|0
1648558500000|2022-03-29 12:55:00|57.57|55.17|57.45|55.05|57.73|55.33|57.23|54.83|0
1648558800000|2022-03-29 13:00:00|57.62|55.22|57.4|55|57.62|55.22|56.68|54.28|0
1648559100000|2022-03-29 13:05:00|57.45|55.05|57.05|54.65|58.1|55.7|56.88|54.48|0
1648559400000|2022-03-29 13:10:00|57.1|54.7|57.6|55.2|57.6|55.2|56.83|54.43|0
1648559700000|2022-03-29 13:15:00|57.66|55.26|57.38|54.98|57.66|55.26|57.16|54.76|0
1648560000000|2022-03-29 13:20:00|57.43|55.03|57.38|54.98|57.54|55.14|57.1|54.7|0
1648560300000|2022-03-29 13:25:00|57.43|55.03|57.82|55.42|57.82|55.42|56.99|54.59|0
1648560600000|2022-03-29 13:30:00|57.88|55.48|59.58|57.18|60.5|58.1|57.1|54.7|0
1648560900000|2022-03-29 13:35:00|59.75|57.35|57.54|55.14|59.86|57.46|56.76|54.36|0
1648561200000|2022-03-29 13:40:00|57.65|55.25|57.54|55.14|57.71|55.31|56.6|54.2|0
1648561500000|2022-03-29 13:45:00|57.71|55.31|55.99|53.59|58.21|55.81|55.88|53.48|0
1648561800000|2022-03-29 13:50:00|55.77|53.37|54.97|52.57|56.21|53.81|54.43|52.03|0
1648562100000|2022-03-29 13:55:00|55.24|52.84|55.7|53.3|55.95|53.55|54.86|52.46|0
1648562400000|2022-03-29 14:00:00|55.81|53.41|54.48|52.08|56.61|54.21|54.38|51.98|0
1648562700000|2022-03-29 14:05:00|54.54|52.14|53.47|51.07|54.99|52.59|53.05|50.65|0
1648563000000|2022-03-29 14:10:00|53.57|51.17|52.1|49.7|54.16|51.76|51.38|48.98|0
1648563300000|2022-03-29 14:15:00|52.05|49.65|53.37|50.97|53.53|51.13|50.83|48.43|0
1648563600000|2022-03-29 14:20:00|53.27|50.87|53.69|51.29|54.11|51.71|52.9|50.5|0
1648563900000|2022-03-29 14:25:00|53.74|51.34|55.56|53.16|55.61|53.21|53.21|50.81|0
1648564200000|2022-03-29 14:30:00|55.67|53.27|55.5|53.1|56.26|53.86|54.75|52.35|0
1648564500000|2022-03-29 14:35:00|55.45|53.05|54.48|52.08|55.83|53.43|53.87|51.47|0
1648564800000|2022-03-29 14:40:00|54.32|51.92|54.75|52.35|55.36|52.96|53.37|50.97|0
1648565100000|2022-03-29 14:45:00|55.12|52.72|55.28|52.88|55.82|53.42|54.37|51.97|0
1648565400000|2022-03-29 14:50:00|55.5|53.1|56.33|53.93|56.99|54.59|55.5|53.1|0
1648565700000|2022-03-29 14:55:00|56.17|53.77|56.88|54.48|57.32|54.92|56.06|53.66|0
1648566000000|2022-03-29 15:00:00|56.94|54.54|56.39|53.99|57.38|54.98|56.06|53.66|0
1648566300000|2022-03-29 15:05:00|56.33|53.93|55.95|53.55|56.47|54.07|55.73|53.33|0
1648566600000|2022-03-29 15:10:00|55.97|53.57|55.95|53.55|56.38|53.98|55.19|52.79|0
1648566900000|2022-03-29 15:15:00|56|53.6|56.33|53.93|56.38|53.98|55.46|53.06|0
1648567200000|2022-03-29 15:20:00|56.27|53.87|55.83|53.43|56.55|54.15|54.81|52.41|0
1648567500000|2022-03-29 15:25:00|55.89|53.49|57.09|54.69|57.54|55.14|55.89|53.49|0
1648567800000|2022-03-29 15:30:00|57.04|54.64|57.54|55.14|57.76|55.36|56.93|54.53|0
1648568100000|2022-03-29 15:35:00|57.48|55.08|57.15|54.75|57.54|55.14|56.93|54.53|0
1648568400000|2022-03-29 15:40:00|57.06|54.66|57.42|55.02|57.59|55.19|56.65|54.25|0
1648568700000|2022-03-29 15:45:00|57.48|55.08|58.43|56.03|58.43|56.03|57.37|54.97|0
1648569000000|2022-03-29 15:50:00|58.37|55.97|58.03|55.63|58.37|55.97|57.59|55.19|0
1648569300000|2022-03-29 15:55:00|57.98|55.58|57.31|54.91|57.98|55.58|56.98|54.58|0
1648569600000|2022-03-29 16:00:00|57.47|55.07|53.81|51.41|57.47|55.07|53.76|51.36|0
1648569900000|2022-03-29 16:05:00|53.87|51.47|54.64|52.24|55.51|53.11|53.81|51.41|0
1648570200000|2022-03-29 16:10:00|54.69|52.29|54.69|52.29|54.91|52.51|54.32|51.92|0
1648570500000|2022-03-29 16:15:00|54.53|52.13|54.91|52.51|54.91|52.51|54.15|51.75|0
1648570800000|2022-03-29 16:20:00|54.85|52.45|54.1|51.7|54.91|52.51|53.89|51.49|0
1648571100000|2022-03-29 16:25:00|54.04|51.64|53.72|51.32|54.26|51.86|53.35|50.95|0
1648571400000|2022-03-29 16:30:00|53.67|51.27|52.09|49.69|53.78|51.38|51.94|49.54|0
1648571700000|2022-03-29 16:35:00|52.2|49.8|52.72|50.32|52.82|50.42|51.94|49.54|0
1648572000000|2022-03-29 16:40:00|52.67|50.27|53.88|51.48|53.88|51.48|52.67|50.27|0
1648572300000|2022-03-29 16:45:00|53.93|51.53|54.31|51.91|54.57|52.17|53.83|51.43|0
1648572600000|2022-03-29 16:50:00|54.41|52.01|53.24|50.84|54.47|52.07|53.03|50.63|0
1648572900000|2022-03-29 16:55:00|53.14|50.74|53.56|51.16|53.61|51.21|53.14|50.74|0
1648573200000|2022-03-29 17:00:00|53.61|51.21|53.05|50.65|53.61|51.21|52.42|50.02|0
1648573500000|2022-03-29 17:05:00|53.08|50.68|52.19|49.79|53.08|50.68|52.19|49.79|0
1648573800000|2022-03-29 17:10:00|52.24|49.84|53.13|50.73|53.45|51.05|52.24|49.84|0
1648574100000|2022-03-29 17:15:00|53.18|50.78|53.52|51.12|53.74|51.34|53.18|50.78|0
1648574400000|2022-03-29 17:20:00|53.55|51.15|53.82|51.42|54.09|51.69|53.18|50.78|0
1648574700000|2022-03-29 17:25:00|53.88|51.48|54.14|51.74|54.62|52.22|53.51|51.11|0
1648575000000|2022-03-29 17:30:00|54.2|51.8|54.14|51.74|54.52|52.12|53.77|51.37|0
1648575300000|2022-03-29 17:35:00|54.19|51.79|55.1|52.7|55.16|52.76|54.19|51.79|0
1648575600000|2022-03-29 17:40:00|55.16|52.76|55.62|53.22|55.7|53.3|55|52.6|0
1648575900000|2022-03-29 17:45:00|55.7|53.3|56.52|54.12|57.01|54.61|55.1|52.7|0
1648576200000|2022-03-29 17:50:00|56.41|54.01|56.68|54.28|56.74|54.34|55.97|53.57|0
1648576500000|2022-03-29 17:55:00|56.63|54.23|57.12|54.72|57.18|54.78|56.35|53.95|0
1648576800000|2022-03-29 18:00:00|57.07|54.67|57.12|54.72|57.45|55.05|56.84|54.44|0
1648577100000|2022-03-29 18:05:00|57.23|54.83|57.34|54.94|57.51|55.11|56.73|54.33|0
1648577400000|2022-03-29 18:10:00|57.4|55|57.51|55.11|57.9|55.5|57.28|54.88|0
1648577700000|2022-03-29 18:15:00|57.45|55.05|56.62|54.22|57.56|55.16|56.51|54.11|0
1648578000000|2022-03-29 18:20:00|56.56|54.16|57.17|54.77|57.34|54.94|56.18|53.78|0
1648578300000|2022-03-29 18:25:00|57.11|54.71|57.78|55.38|57.89|55.49|57|54.6|0
1648578600000|2022-03-29 18:30:00|57.84|55.44|58.45|56.05|58.51|56.11|57.56|55.16|0
1648578900000|2022-03-29 18:35:00|58.51|56.11|58.9|56.5|59.19|56.79|58.51|56.11|0
1648579200000|2022-03-29 18:40:00|58.85|56.45|59.36|56.96|59.41|57.01|58.79|56.39|0
1648579500000|2022-03-29 18:45:00|59.41|57.01|59.3|56.9|59.76|57.36|59.13|56.73|0
1648579800000|2022-03-29 18:50:00|59.18|56.78|59.47|57.07|59.75|57.35|58.84|56.44|0
1648580100000|2022-03-29 18:55:00|59.58|57.18|59.47|57.07|60.04|57.64|59.07|56.67|0
1648580400000|2022-03-29 19:00:00|59.52|57.12|60.21|57.81|60.21|57.81|58.95|56.55|0
1648580700000|2022-03-29 19:05:00|60.15|57.75|60.79|58.39|60.96|58.56|60.15|57.75|0
1648581000000|2022-03-29 19:10:00|60.82|58.42|60.76|58.36|61.49|59.09|60.73|58.33|0
1648581300000|2022-03-29 19:15:00|60.84|58.44|62.78|60.38|63.87|61.47|60.55|58.15|0
1648581600000|2022-03-29 19:20:00|62.83|60.43|62.6|60.2|63.13|60.73|62.48|60.08|0
1648581900000|2022-03-29 19:25:00|62.48|60.08|63.37|60.97|63.37|60.97|62.36|59.96|0
1648582200000|2022-03-29 19:30:00|63.42|61.02|64.32|61.92|64.32|61.92|63.01|60.61|0
1648582500000|2022-03-29 19:35:00|64.26|61.86|63.48|61.08|64.68|62.28|63.42|61.02|0
1648582800000|2022-03-29 19:40:00|63.54|61.14|62.44|60.04|63.72|61.32|61.39|58.99|0
1648583100000|2022-03-29 19:45:00|62.32|59.92|62.62|60.22|63.45|61.05|62.03|59.63|0
1648583400000|2022-03-29 19:50:00|62.5|60.1|61.03|58.63|62.5|60.1|60.4|58|0
1648583700000|2022-03-29 19:55:00|60.75|58.35|62.62|60.22|62.62|60.22|60.69|58.29|0
1648584000000|2022-03-29 20:00:00|62.56|60.16|62.14|59.74|62.62|60.22|61.97|59.57|0
1648584300000|2022-03-29 20:05:00|62.08|59.68|61.44|59.04|62.08|59.68|61.03|58.63|0
1648584600000|2022-03-29 20:10:00|61.38|58.98|61.23|58.83|61.38|58.98|61.15|58.75|0
1648584900000|2022-03-29 20:15:00|61.4|58.6|61.58|58.78|61.58|58.78|61.35|58.55|0
1648585200000|2022-03-29 20:20:00|61.6|58.8|61.58|58.78|61.81|59.01|61.58|58.78|0
1648585500000|2022-03-29 20:25:00|61.63|58.83|61.57|58.77|61.69|58.89|61.49|58.69|0
1648585800000|2022-03-29 20:30:00|61.52|58.72|61.69|58.89|61.69|58.89|61.52|58.72|0
1648586100000|2022-03-29 20:35:00|61.63|58.83|61.86|59.06|61.86|59.06|61.63|58.83|0
1648586400000|2022-03-29 20:40:00|61.83|59.03|61.86|59.06|61.92|59.12|61.8|59|0
1648586700000|2022-03-29 20:45:00|61.92|59.12|61.98|59.18|62.1|59.3|61.92|59.12|0
1648587000000|2022-03-29 20:50:00|61.86|59.06|61.86|59.06|61.98|59.18|61.86|59.06|0
1648587300000|2022-03-29 20:55:00|61.89|59.09|61.59|58.79|61.92|59.12|61.57|58.77|0
1648587600000|2022-03-29 21:00:00|61.61|58.81|61.5|58.7|61.61|58.81|61.5|58.7|0
1648587900000|2022-03-29 21:05:00|61.49|58.69|61.42|58.62|61.5|58.7|61.39|58.59|0
1648588200000|2022-03-29 21:10:00|61.44|58.64|61.31|58.51|61.44|58.64|61.22|58.42|0
1648588500000|2022-03-29 21:15:00|61.32|58.52|61.19|58.39|61.34|58.54|61.1|58.3|0
1648588800000|2022-03-29 21:20:00|61.21|58.41|61.25|58.45|61.31|58.51|61.19|58.39|0
1648589100000|2022-03-29 21:25:00|61.27|58.47|61.33|58.53|61.34|58.54|61.26|58.46|0
1648589400000|2022-03-29 21:30:00|61.35|58.55|61.4|58.6|61.4|58.6|61.34|58.54|0
1648589700000|2022-03-29 21:35:00|61.38|58.58|61.42|58.62|61.43|58.63|61.34|58.54|0
1648590000000|2022-03-29 21:40:00|61.31|58.51|61.36|58.56|61.38|58.58|61.3|58.5|0
1648590300000|2022-03-29 21:45:00|61.37|58.57|61.31|58.51|61.39|58.59|61.25|58.45|0
1648590600000|2022-03-29 21:50:00|61.26|58.46|61.39|58.59|61.39|58.59|61.26|58.46|0
1648590900000|2022-03-29 21:55:00|61.36|58.56|61.4|58.6|61.41|58.61|61.36|58.56|0
1648591200000|2022-03-29 22:00:00|61.63|58.83|61.02|58.22|61.63|58.83|61.02|58.22|0
1648591500000|2022-03-29 22:05:00|60.99|58.19|60.56|57.76|60.99|58.19|60.45|57.65|0
1648591800000|2022-03-29 22:10:00|60.62|57.82|60.56|57.76|60.62|57.82|60.44|57.64|0
1648592100000|2022-03-29 22:15:00|60.62|57.82|60.67|57.87|60.67|57.87|60.5|57.7|0
1648592400000|2022-03-29 22:20:00|60.56|57.76|60.9|58.1|60.9|58.1|60.5|57.7|0
1648592700000|2022-03-29 22:25:00|60.84|58.04|61.07|58.27|61.25|58.45|60.67|57.87|0
1648593000000|2022-03-29 22:30:00|61.13|58.33|61.13|58.33|61.36|58.56|61.07|58.27|0
1648593300000|2022-03-29 22:35:00|61.25|58.45|61.48|58.68|61.54|58.74|61.13|58.33|0
1648593600000|2022-03-29 22:40:00|61.51|58.71|61.48|58.68|61.54|58.74|61.36|58.56|0
1648593900000|2022-03-29 22:45:00|61.59|58.79|61.71|58.91|61.71|58.91|61.53|58.73|0
1648594200000|2022-03-29 22:50:00|61.65|58.85|61.18|58.38|61.65|58.85|61.13|58.33|0
1648594500000|2022-03-29 22:55:00|61.13|58.33|61.18|58.38|61.47|58.67|61.12|58.32|0
1648594800000|2022-03-29 23:00:00|61.12|58.32|61.3|58.5|61.47|58.67|61.07|58.27|0
1648595100000|2022-03-29 23:05:00|61.24|58.44|61.41|58.61|61.47|58.67|61.24|58.44|0
1648595400000|2022-03-29 23:10:00|61.35|58.55|61.35|58.55|61.55|58.75|61.26|58.46|0
1648595700000|2022-03-29 23:15:00|61.41|58.61|61.41|58.61|61.53|58.73|61.29|58.49|0
1648596000000|2022-03-29 23:20:00|61.35|58.55|61.35|58.55|61.52|58.72|61.35|58.55|0
1648596300000|2022-03-29 23:25:00|61.29|58.49|61.29|58.49|61.46|58.66|61.29|58.49|0
1648596600000|2022-03-29 23:30:00|61.23|58.43|61.11|58.31|61.35|58.55|61|58.2|0
1648596900000|2022-03-29 23:35:00|61.06|58.26|61.26|58.46|61.4|58.6|61.06|58.26|0
1648597200000|2022-03-29 23:40:00|61.23|58.43|61.69|58.89|61.69|58.89|61.23|58.43|0
1648597500000|2022-03-29 23:45:00|61.63|58.83|61.63|58.83|61.69|58.89|61.52|58.72|0
1648597800000|2022-03-29 23:50:00|61.66|58.86|61.51|58.71|61.69|58.89|61.46|58.66|0
1648598100000|2022-03-29 23:55:00|61.57|58.77|61.69|58.89|61.69|58.89|61.57|58.77|0
1648598400000|2022-03-30 00:00:00|61.63|58.83|59.8|57|61.63|58.83|59.74|56.94|0
1648598700000|2022-03-30 00:05:00|59.74|56.94|59.97|57.17|59.97|57.17|59.46|56.66|0
1648599000000|2022-03-30 00:10:00|59.91|57.11|59.94|57.14|59.97|57.17|59.68|56.88|0
1648599300000|2022-03-30 00:15:00|59.91|57.11|59.79|56.99|59.97|57.17|59.62|56.82|0
1648599600000|2022-03-30 00:20:00|59.76|56.96|60.02|57.22|60.02|57.22|59.76|56.96|0
1648599900000|2022-03-30 00:25:00|59.96|57.16|60.37|57.57|60.42|57.62|59.96|57.16|0
1648600200000|2022-03-30 00:30:00|60.48|57.68|60.42|57.62|60.71|57.91|60.37|57.57|0
1648600500000|2022-03-30 00:35:00|60.48|57.68|60.31|57.51|60.48|57.68|60.19|57.39|0
1648600800000|2022-03-30 00:40:00|60.33|57.53|60.04|57.24|60.33|57.53|60.02|57.22|0
1648601100000|2022-03-30 00:45:00|60.02|57.22|60.19|57.39|60.22|57.42|59.96|57.16|0
1648601400000|2022-03-30 00:50:00|60.22|57.42|59.9|57.1|60.25|57.45|59.9|57.1|0
1648601700000|2022-03-30 00:55:00|59.84|57.04|59.96|57.16|60.01|57.21|59.73|56.93|0
1648602000000|2022-03-30 01:00:00|59.95|57.15|59.9|57.1|59.95|57.15|59.67|56.87|0
1648602300000|2022-03-30 01:05:00|59.84|57.04|60.12|57.32|60.24|57.44|59.67|56.87|0
1648602600000|2022-03-30 01:10:00|60.15|57.35|59.95|57.15|60.24|57.44|59.66|56.86|0
1648602900000|2022-03-30 01:15:00|59.78|56.98|59.78|56.98|59.84|57.04|59.61|56.81|0
1648603200000|2022-03-30 01:20:00|59.83|57.03|59.83|57.03|60.01|57.21|59.78|56.98|0
1648603500000|2022-03-30 01:25:00|59.89|57.09|60.99|58.19|61.28|58.48|59.78|56.98|0
1648603800000|2022-03-30 01:30:00|60.93|58.13|61.1|58.3|61.22|58.42|60.87|58.07|0
1648604100000|2022-03-30 01:35:00|61.16|58.36|60.64|57.84|61.22|58.42|60.46|57.66|0
1648604400000|2022-03-30 01:40:00|60.69|57.89|61.33|58.53|61.39|58.59|60.63|57.83|0
1648604700000|2022-03-30 01:45:00|61.39|58.59|61.18|58.38|61.98|59.18|61.16|58.36|0
1648605000000|2022-03-30 01:50:00|61.16|58.36|60.86|58.06|61.27|58.47|60.75|57.95|0
1648605300000|2022-03-30 01:55:00|60.75|57.95|60.57|57.77|60.75|57.95|60.46|57.66|0
1648605600000|2022-03-30 02:00:00|60.63|57.83|60.22|57.42|60.69|57.89|60.11|57.31|0
1648605900000|2022-03-30 02:05:00|60.28|57.48|60.22|57.42|60.45|57.65|60.14|57.34|0
1648606200000|2022-03-30 02:10:00|60.16|57.36|60.28|57.48|60.51|57.71|60.11|57.31|0
1648606500000|2022-03-30 02:15:00|60.34|57.54|60.16|57.36|60.34|57.54|60.05|57.25|0
1648606800000|2022-03-30 02:20:00|60.13|57.33|60.05|57.25|60.28|57.48|60.05|57.25|0
1648607100000|2022-03-30 02:25:00|60.1|57.3|60.1|57.3|60.22|57.42|60.04|57.24|0
1648607400000|2022-03-30 02:30:00|60.04|57.24|59.87|57.07|60.1|57.3|59.64|56.84|0
1648607700000|2022-03-30 02:35:00|59.81|57.01|59.93|57.13|59.93|57.13|59.7|56.9|0
1648608000000|2022-03-30 02:40:00|59.87|57.07|59.7|56.9|60.04|57.24|59.64|56.84|0
1648608300000|2022-03-30 02:45:00|59.75|56.95|59.87|57.07|59.87|57.07|59.47|56.67|0
1648608600000|2022-03-30 02:50:00|59.92|57.12|59.86|57.06|60.15|57.35|59.81|57.01|0
1648608900000|2022-03-30 02:55:00|59.81|57.01|59.63|56.83|59.81|57.01|59.63|56.83|0
1648609200000|2022-03-30 03:00:00|59.69|56.89|59.98|57.18|60.03|57.23|59.69|56.89|0
1648609500000|2022-03-30 03:05:00|60.03|57.23|60.12|57.32|60.15|57.35|60.03|57.23|0
1648609800000|2022-03-30 03:10:00|60.15|57.35|59.97|57.17|60.15|57.35|59.86|57.06|0
1648610100000|2022-03-30 03:15:00|59.92|57.12|59.92|57.12|60.03|57.23|59.8|57|0
1648610400000|2022-03-30 03:20:00|59.97|57.17|60.03|57.23|60.03|57.23|59.91|57.11|0
1648610700000|2022-03-30 03:25:00|60.09|57.29|60.32|57.52|60.32|57.52|60.03|57.23|0
1648611000000|2022-03-30 03:30:00|60.2|57.4|60.14|57.34|60.43|57.63|60.08|57.28|0
1648611300000|2022-03-30 03:35:00|60.2|57.4|60.02|57.22|60.2|57.4|60.02|57.22|0
1648611600000|2022-03-30 03:40:00|60.08|57.28|60.25|57.45|60.28|57.48|60.02|57.22|0
1648611900000|2022-03-30 03:45:00|60.2|57.4|60.19|57.39|60.37|57.57|60.14|57.34|0
1648612200000|2022-03-30 03:50:00|60.22|57.42|62.21|59.41|62.24|59.44|60.14|57.34|0
1648612500000|2022-03-30 03:55:00|62.18|59.38|61.77|58.97|62.18|59.38|61.71|58.91|0
1648612800000|2022-03-30 04:00:00|61.83|59.03|62.12|59.32|62.23|59.43|61.83|59.03|0
1648613100000|2022-03-30 04:05:00|62.18|59.38|62.17|59.37|62.29|59.49|62.17|59.37|0
1648613400000|2022-03-30 04:10:00|62.2|59.4|62.23|59.43|62.29|59.49|62.12|59.32|0
1648613700000|2022-03-30 04:15:00|62.29|59.49|62.11|59.31|62.29|59.49|62.06|59.26|0
1648614000000|2022-03-30 04:20:00|62.14|59.34|62.11|59.31|62.23|59.43|62|59.2|0
1648614300000|2022-03-30 04:25:00|62.17|59.37|62.11|59.31|62.35|59.55|62.11|59.31|0
1648614600000|2022-03-30 04:30:00|62.14|59.34|61.7|58.9|62.17|59.37|61.7|58.9|0
1648614900000|2022-03-30 04:35:00|61.67|58.87|61.32|58.52|61.76|58.96|61.29|58.49|0
1648615200000|2022-03-30 04:40:00|61.35|58.55|60.72|57.92|61.35|58.55|60.66|57.86|0
1648615500000|2022-03-30 04:45:00|60.77|57.97|61.17|58.37|61.17|58.37|60.77|57.97|0
1648615800000|2022-03-30 04:50:00|61.23|58.43|61.23|58.43|61.41|58.61|61.06|58.26|0
1648616100000|2022-03-30 04:55:00|61.29|58.49|61.29|58.49|61.37|58.57|61.23|58.43|0
1648616400000|2022-03-30 05:00:00|61.35|58.55|61.58|58.78|61.87|59.07|61.23|58.43|0
1648616700000|2022-03-30 05:05:00|61.63|58.83|61.75|58.95|61.87|59.07|61.58|58.78|0
1648617000000|2022-03-30 05:10:00|61.78|58.98|61.28|58.48|61.78|58.98|61.2|58.4|0
1648617300000|2022-03-30 05:15:00|61.23|58.43|61.17|58.37|61.28|58.48|60.88|58.08|0
1648617600000|2022-03-30 05:20:00|61.11|58.31|61.16|58.36|61.28|58.48|60.99|58.19|0
1648617900000|2022-03-30 05:25:00|61.22|58.42|61.57|58.77|61.63|58.83|61.13|58.33|0
1648618200000|2022-03-30 05:30:00|61.6|58.8|61.74|58.94|61.74|58.94|61.45|58.65|0
1648618500000|2022-03-30 05:35:00|61.68|58.88|62.09|59.29|62.09|59.29|61.63|58.83|0
1648618800000|2022-03-30 05:40:00|62.15|59.35|62.26|59.46|62.38|59.58|62.12|59.32|0
1648619100000|2022-03-30 05:45:00|62.32|59.52|62.85|60.05|62.85|60.05|62.32|59.52|0
1648619400000|2022-03-30 05:50:00|62.97|60.17|63.03|60.23|63.09|60.29|62.58|59.78|0
1648619700000|2022-03-30 05:55:00|63.09|60.29|63.68|60.88|63.74|60.94|62.91|60.11|0
1648620000000|2022-03-30 06:00:00|63.74|60.94|63.17|60.37|63.74|60.94|62.67|59.87|0
1648620300000|2022-03-30 06:05:00|63.23|60.43|63.26|60.46|63.38|60.58|62.61|59.81|0
1648620600000|2022-03-30 06:10:00|63.2|60.4|63.08|60.28|63.44|60.64|62.96|60.16|0
1648620900000|2022-03-30 06:15:00|63.02|60.22|64.03|61.23|64.03|61.23|63.02|60.22|0
1648621200000|2022-03-30 06:20:00|64|61.2|62.62|59.82|64|61.2|62.42|59.62|0
1648621500000|2022-03-30 06:25:00|62.71|59.91|62.89|60.09|63.01|60.21|62.6|59.8|0
1648621800000|2022-03-30 06:30:00|62.95|60.15|62.48|59.68|62.95|60.15|62.36|59.56|0
1648622100000|2022-03-30 06:35:00|62.53|59.73|62.36|59.56|62.59|59.79|62.18|59.38|0
1648622400000|2022-03-30 06:40:00|62.33|59.53|62|59.2|62.38|59.58|62|59.2|0
1648622700000|2022-03-30 06:45:00|61.97|59.17|61.94|59.14|62.18|59.38|61.86|59.06|0
1648623000000|2022-03-30 06:50:00|61.89|59.09|62.38|59.58|62.41|59.61|61.71|58.91|0
1648623300000|2022-03-30 06:55:00|62.35|59.55|62.59|59.79|62.59|59.79|62.12|59.32|0
1648623600000|2022-03-30 07:00:00|62.53|59.73|61.56|58.76|62.59|59.79|61.13|58.33|0
1648623900000|2022-03-30 07:05:00|61.33|58.93|61.33|58.93|61.51|59.11|60.26|57.86|0
1648624200000|2022-03-30 07:10:00|61.27|58.87|60.87|58.47|61.68|59.28|60.87|58.47|0
1648624500000|2022-03-30 07:15:00|60.92|58.52|59.77|57.37|60.92|58.52|59.72|57.32|0
1648624800000|2022-03-30 07:20:00|59.8|57.4|60.48|58.08|60.82|58.42|57.95|55.55|0
1648625100000|2022-03-30 07:25:00|60.65|58.25|60.42|58.02|61|58.6|60.31|57.91|0
1648625400000|2022-03-30 07:30:00|60.48|58.08|59.49|57.09|60.76|58.36|57.44|55.04|0
1648625700000|2022-03-30 07:35:00|60.94|58.54|59.7|57.3|61.72|59.32|57|54.6|0
1648626000000|2022-03-30 07:40:00|59.76|57.36|60.36|57.96|60.39|57.99|59.64|57.24|0
1648626300000|2022-03-30 07:45:00|60.33|57.93|59.93|57.53|60.5|58.1|59.75|57.35|0
1648626600000|2022-03-30 07:50:00|59.87|57.47|59.64|57.24|60.07|57.67|59.64|57.24|0
1648626900000|2022-03-30 07:55:00|59.7|57.3|59.92|57.52|60.1|57.7|59.58|57.18|0
1648627200000|2022-03-30 08:00:00|59.87|57.47|58.78|56.38|59.95|57.55|58.33|55.93|0
1648627500000|2022-03-30 08:05:00|58.84|56.44|58.9|56.5|58.95|56.55|58.33|55.93|0
1648627800000|2022-03-30 08:10:00|58.75|56.35|58.63|56.23|58.84|56.44|57.63|55.23|0
1648628100000|2022-03-30 08:15:00|58.57|56.17|59.08|56.68|59.3|56.9|58.52|56.12|0
1648628400000|2022-03-30 08:20:00|59.13|56.73|58.99|56.59|59.42|57.02|58.99|56.59|0
1648628700000|2022-03-30 08:25:00|58.96|56.56|59.58|57.18|59.64|57.24|58.79|56.39|0
1648629000000|2022-03-30 08:30:00|59.61|57.21|59.53|57.13|59.67|57.27|59.41|57.01|0
1648629300000|2022-03-30 08:35:00|59.5|57.1|59.52|57.12|59.75|57.35|59.47|57.07|0
1648629600000|2022-03-30 08:40:00|59.41|57.01|59.07|56.67|59.52|57.12|58.85|56.45|0
1648629900000|2022-03-30 08:45:00|59.04|56.64|58.62|56.22|59.04|56.64|58.62|56.22|0
1648630200000|2022-03-30 08:50:00|58.56|56.16|58.84|56.44|59.07|56.67|58.51|56.11|0
1648630500000|2022-03-30 08:55:00|58.9|56.5|59.24|56.84|59.35|56.95|58.9|56.5|0
1648630800000|2022-03-30 09:00:00|59.29|56.89|59.8|57.4|59.8|57.4|59.23|56.83|0
1648631100000|2022-03-30 09:05:00|59.69|57.29|59.74|57.34|59.92|57.52|59.52|57.12|0
1648631400000|2022-03-30 09:10:00|59.77|57.37|59.77|57.37|59.8|57.4|59.52|57.12|0
1648631700000|2022-03-30 09:15:00|59.8|57.4|60.08|57.68|60.14|57.74|59.63|57.23|0
1648632000000|2022-03-30 09:20:00|60.11|57.71|60.42|58.02|60.51|58.11|60.08|57.68|0
1648632300000|2022-03-30 09:25:00|60.45|58.05|60.08|57.68|60.48|58.08|59.97|57.57|0
1648632600000|2022-03-30 09:30:00|60.02|57.62|60.14|57.74|60.37|57.97|60.02|57.62|0
1648632900000|2022-03-30 09:35:00|60.08|57.68|59.96|57.56|60.14|57.74|59.68|57.28|0
1648633200000|2022-03-30 09:40:00|60.02|57.62|60.3|57.9|60.36|57.96|59.96|57.56|0
1648633500000|2022-03-30 09:45:00|60.25|57.85|60.3|57.9|60.53|58.13|60.19|57.79|0
1648633800000|2022-03-30 09:50:00|60.25|57.85|60.07|57.67|60.53|58.13|60.02|57.62|0
1648634100000|2022-03-30 09:55:00|60.02|57.62|60.41|58.01|60.47|58.07|59.9|57.5|0
1648634400000|2022-03-30 10:00:00|60.44|58.04|59.9|57.5|60.44|58.04|58.85|56.45|0
1648634700000|2022-03-30 10:05:00|59.98|57.58|59.13|56.73|60.21|57.81|59.02|56.62|0
1648635000000|2022-03-30 10:10:00|59.1|56.7|59.18|56.78|59.38|56.98|58.93|56.53|0
1648635300000|2022-03-30 10:15:00|59.16|56.76|59.21|56.81|59.27|56.87|58.54|56.14|0
1648635600000|2022-03-30 10:20:00|59.16|56.76|59.44|57.04|59.46|57.06|59.04|56.64|0
1648635900000|2022-03-30 10:25:00|59.41|57.01|59.38|56.98|59.66|57.26|59.27|56.87|0
1648636200000|2022-03-30 10:30:00|59.35|56.95|59.46|57.06|59.55|57.15|59.29|56.89|0
1648636500000|2022-03-30 10:35:00|59.49|57.09|59.66|57.26|59.77|57.37|59.43|57.03|0
1648636800000|2022-03-30 10:40:00|59.55|57.15|59.74|57.34|59.94|57.54|59.49|57.09|0
1648637100000|2022-03-30 10:45:00|59.77|57.37|60.37|57.97|60.54|58.14|59.77|57.37|0
1648637400000|2022-03-30 10:50:00|60.34|57.94|60.54|58.14|60.69|58.29|60.29|57.89|0
1648637700000|2022-03-30 10:55:00|60.57|58.17|60.28|57.88|60.63|58.23|60.05|57.65|0
1648638000000|2022-03-30 11:00:00|60.34|57.94|60.83|58.43|61.15|58.75|60.28|57.88|0
1648638300000|2022-03-30 11:05:00|60.8|58.4|60.28|57.88|60.8|58.4|60.17|57.77|0
1648638600000|2022-03-30 11:10:00|60.25|57.85|60.42|58.02|60.57|58.17|60.16|57.76|0
1648638900000|2022-03-30 11:15:00|60.39|57.99|60.28|57.88|60.62|58.22|60.16|57.76|0
1648639200000|2022-03-30 11:20:00|60.22|57.82|60.68|58.28|60.91|58.51|60.16|57.76|0
1648639500000|2022-03-30 11:25:00|60.65|58.25|60.62|58.22|60.91|58.51|60.5|58.1|0
1648639800000|2022-03-30 11:30:00|60.65|58.25|61.14|58.74|61.14|58.74|60.5|58.1|0
1648640100000|2022-03-30 11:35:00|61.16|58.76|60.96|58.56|61.19|58.79|60.85|58.45|0
1648640400000|2022-03-30 11:40:00|60.99|58.59|60.67|58.27|60.99|58.59|60.58|58.18|0
1648640700000|2022-03-30 11:45:00|60.73|58.33|60.67|58.27|60.79|58.39|60.56|58.16|0
1648641000000|2022-03-30 11:50:00|60.64|58.24|60.9|58.5|61.02|58.62|60.64|58.24|0
1648641300000|2022-03-30 11:55:00|60.96|58.56|60.72|58.32|61.02|58.62|60.61|58.21|0
1648641600000|2022-03-30 12:00:00|60.67|58.27|60.55|58.15|60.67|58.27|60.09|57.69|0
1648641900000|2022-03-30 12:05:00|60.49|58.09|60.12|57.72|60.52|58.12|59.89|57.49|0
1648642200000|2022-03-30 12:10:00|60.18|57.78|58.67|56.27|60.35|57.95|58.62|56.22|0
1648642500000|2022-03-30 12:15:00|58.7|56.3|58.7|56.3|59.1|56.7|58.61|56.21|0
1648642800000|2022-03-30 12:20:00|58.59|56.19|58.08|55.68|58.81|56.41|58|55.6|0
1648643100000|2022-03-30 12:25:00|58.14|55.74|58.14|55.74|58.67|56.27|57.92|55.52|0
1648643400000|2022-03-30 12:30:00|58.28|55.88|58.92|56.52|59.15|56.75|58.25|55.85|0
1648643700000|2022-03-30 12:35:00|58.86|56.46|59.77|57.37|60.34|57.94|58.86|56.46|0
1648644000000|2022-03-30 12:40:00|59.83|57.43|59.6|57.2|60.05|57.65|59.6|57.2|0
1648644300000|2022-03-30 12:45:00|59.65|57.25|58.89|56.49|59.65|57.25|58.75|56.35|0
1648644600000|2022-03-30 12:50:00|58.92|56.52|59.28|56.88|59.37|56.97|58.8|56.4|0
1648644900000|2022-03-30 12:55:00|59.25|56.85|59.68|57.28|59.68|57.28|59.11|56.71|0
1648645200000|2022-03-30 13:00:00|59.7|57.3|59.08|56.68|59.7|57.3|59|56.6|0
1648645500000|2022-03-30 13:05:00|59.05|56.65|58.94|56.54|59.28|56.88|58.83|56.43|0
1648645800000|2022-03-30 13:10:00|58.99|56.59|59.67|57.27|59.67|57.27|58.68|56.28|0
1648646100000|2022-03-30 13:15:00|59.59|57.19|59.9|57.5|59.9|57.5|59.22|56.82|0
1648646400000|2022-03-30 13:20:00|59.84|57.44|60.18|57.78|60.59|58.19|59.84|57.44|0
1648646700000|2022-03-30 13:25:00|60.13|57.73|60.3|57.9|60.76|58.36|59.95|57.55|0
1648647000000|2022-03-30 13:30:00|60.76|58.36|60.2|57.8|61.51|59.11|59.97|57.57|0
1648647300000|2022-03-30 13:35:00|60.32|57.92|59.23|56.83|60.83|58.43|58.83|56.43|0
1648647600000|2022-03-30 13:40:00|59.17|56.77|59.4|57|60.03|57.63|58.89|56.49|0
1648647900000|2022-03-30 13:45:00|59.45|57.05|60.25|57.85|60.43|58.03|58.66|56.26|0
1648648200000|2022-03-30 13:50:00|60.37|57.97|60.25|57.85|60.71|58.31|59.79|57.39|0
1648648500000|2022-03-30 13:55:00|60.19|57.79|61|58.6|61.23|58.83|59.68|57.28|0
1648648800000|2022-03-30 14:00:00|61.18|58.78|60.1|57.7|61.7|59.3|59.92|57.52|0
1648649100000|2022-03-30 14:05:00|60.04|57.64|58.89|56.49|60.27|57.87|58.72|56.32|0
1648649400000|2022-03-30 14:10:00|58.98|56.58|60.06|57.66|60.21|57.81|58.95|56.55|0
1648649700000|2022-03-30 14:15:00|60.09|57.69|58.78|56.38|60.27|57.87|58.44|56.04|0
1648650000000|2022-03-30 14:20:00|58.75|56.35|60.48|58.08|60.48|58.08|58.46|56.06|0
1648650300000|2022-03-30 14:25:00|60.54|58.14|60.08|57.68|61.12|58.72|59.91|57.51|0
1648650600000|2022-03-30 14:30:00|60.05|57.65|60.02|57.62|60.28|57.88|59.34|56.94|0
1648650900000|2022-03-30 14:35:00|59.79|57.39|60.59|58.19|60.71|58.31|59.74|57.34|0
1648651200000|2022-03-30 14:40:00|60.65|58.25|60.3|57.9|60.71|58.31|60.08|57.68|0
1648651500000|2022-03-30 14:45:00|60.25|57.85|60.82|58.42|61.19|58.79|60.13|57.73|0
1648651800000|2022-03-30 14:50:00|60.88|58.48|60.19|57.79|61.4|59|60.13|57.73|0
1648652100000|2022-03-30 14:55:00|60.24|57.84|59.33|56.93|60.36|57.96|59.22|56.82|0
1648652400000|2022-03-30 15:00:00|59.27|56.87|59.33|56.93|59.78|57.38|59.05|56.65|0
1648652700000|2022-03-30 15:05:00|59.39|56.99|58.35|55.95|60.83|58.43|58.35|55.95|0
1648653000000|2022-03-30 15:10:00|58.29|55.89|58.29|55.89|58.46|56.06|57.13|54.73|0
1648653300000|2022-03-30 15:15:00|58.18|55.78|59.07|56.67|59.19|56.79|58.12|55.72|0
1648653600000|2022-03-30 15:20:00|59.02|56.62|58.73|56.33|59.24|56.84|58.51|56.11|0
1648653900000|2022-03-30 15:25:00|58.79|56.39|58.12|55.72|58.79|56.39|57.67|55.27|0
1648654200000|2022-03-30 15:30:00|58.29|55.89|58.84|56.44|58.9|56.5|57.9|55.5|0
1648654500000|2022-03-30 15:35:00|58.9|56.5|59.09|56.69|59.41|57.01|58.79|56.39|0
1648654800000|2022-03-30 15:40:00|59.18|56.78|59.04|56.64|59.29|56.89|58.67|56.27|0
1648655100000|2022-03-30 15:45:00|58.95|56.55|58.95|56.55|59.46|57.06|58.56|56.16|0
1648655400000|2022-03-30 15:50:00|59.01|56.61|58.73|56.33|59.06|56.66|58.5|56.1|0
1648655700000|2022-03-30 15:55:00|58.78|56.38|59.4|57|59.4|57|58.5|56.1|0
1648656000000|2022-03-30 16:00:00|59.23|56.83|59.85|57.45|60.37|57.97|59.23|56.83|0
1648656300000|2022-03-30 16:05:00|59.8|57.4|58.55|56.15|59.8|57.4|58.27|55.87|0
1648656600000|2022-03-30 16:10:00|58.61|56.21|58.69|56.29|58.83|56.43|58.11|55.71|0
1648656900000|2022-03-30 16:15:00|58.66|56.26|59.11|56.71|59.17|56.77|58.5|56.1|0
1648657200000|2022-03-30 16:20:00|59.22|56.82|58.83|56.43|59.34|56.94|58.61|56.21|0
1648657500000|2022-03-30 16:25:00|58.77|56.37|58.94|56.54|59.17|56.77|58.55|56.15|0
1648657800000|2022-03-30 16:30:00|59|56.6|59.22|56.82|59.22|56.82|58.66|56.26|0
1648658100000|2022-03-30 16:35:00|59.33|56.93|59.79|57.39|59.79|57.39|59.28|56.88|0
1648658400000|2022-03-30 16:40:00|59.9|57.5|60.24|57.84|60.35|57.95|59.56|57.16|0
1648658700000|2022-03-30 16:45:00|60.18|57.78|59.78|57.38|60.24|57.84|59.61|57.21|0
1648659000000|2022-03-30 16:50:00|59.73|57.33|59.78|57.38|59.84|57.44|59.5|57.1|0
1648659300000|2022-03-30 16:55:00|59.84|57.44|59.89|57.49|59.95|57.55|59.67|57.27|0
1648659600000|2022-03-30 17:00:00|59.95|57.55|59.32|56.92|59.95|57.55|59.21|56.81|0
1648659900000|2022-03-30 17:05:00|59.35|56.95|58.59|56.19|59.38|56.98|58.37|55.97|0
1648660200000|2022-03-30 17:10:00|58.62|56.22|59.18|56.78|59.18|56.78|58.31|55.91|0
1648660500000|2022-03-30 17:15:00|59.21|56.81|58.59|56.19|59.27|56.87|58.2|55.8|0
1648660800000|2022-03-30 17:20:00|58.53|56.13|58.09|55.69|58.53|56.13|57.75|55.35|0
1648661100000|2022-03-30 17:25:00|58.03|55.63|57.86|55.46|58.03|55.63|57.59|55.19|0
1648661400000|2022-03-30 17:30:00|57.75|55.35|57.69|55.29|58.25|55.85|57.58|55.18|0
1648661700000|2022-03-30 17:35:00|57.75|55.35|57.53|55.13|58.14|55.74|57.47|55.07|0
1648662000000|2022-03-30 17:40:00|57.47|55.07|57.42|55.02|57.69|55.29|57.14|54.74|0
1648662300000|2022-03-30 17:45:00|57.31|54.91|57.75|55.35|57.8|55.4|57.03|54.63|0
1648662600000|2022-03-30 17:50:00|57.8|55.4|57.83|55.43|58.02|55.62|57.52|55.12|0
1648662900000|2022-03-30 17:55:00|57.74|55.34|57.08|54.68|57.8|55.4|56.81|54.41|0
1648663200000|2022-03-30 18:00:00|56.97|54.57|56.27|53.87|58.24|55.84|56.27|53.87|0
1648663500000|2022-03-30 18:05:00|56.21|53.81|56.43|54.03|56.54|54.14|55.77|53.37|0
1648663800000|2022-03-30 18:10:00|56.48|54.08|56.26|53.86|56.54|54.14|56.04|53.64|0
1648664100000|2022-03-30 18:15:00|56.32|53.92|55.28|52.88|56.32|53.92|55.07|52.67|0
1648664400000|2022-03-30 18:20:00|55.34|52.94|55.28|52.88|55.39|52.99|54.96|52.56|0
1648664700000|2022-03-30 18:25:00|55.23|52.83|55.01|52.61|55.55|53.15|54.74|52.34|0
1648665000000|2022-03-30 18:30:00|54.9|52.5|55.36|52.96|55.66|53.26|54.79|52.39|0
1648665300000|2022-03-30 18:35:00|55.33|52.93|55.6|53.2|55.87|53.47|55.33|52.93|0
1648665600000|2022-03-30 18:40:00|55.55|53.15|54.47|52.07|55.6|53.2|54.25|51.85|0
1648665900000|2022-03-30 18:45:00|54.41|52.01|54.2|51.8|54.52|52.12|53.93|51.53|0
1648666200000|2022-03-30 18:50:00|54.15|51.75|53.99|51.59|54.47|52.07|53.77|51.37|0
1648666500000|2022-03-30 18:55:00|54.04|51.64|53.53|51.13|54.57|52.17|53.35|50.95|0
1648666800000|2022-03-30 19:00:00|53.46|51.06|53.19|50.79|53.72|51.32|53.14|50.74|0
1648667100000|2022-03-30 19:05:00|53.14|50.74|52.98|50.58|53.51|51.11|52.82|50.42|0
1648667400000|2022-03-30 19:10:00|52.88|50.48|56.04|53.64|56.15|53.75|52.05|49.65|0
1648667700000|2022-03-30 19:15:00|56.06|53.66|55.02|52.62|56.2|53.8|54.65|52.25|0
1648668000000|2022-03-30 19:20:00|54.97|52.57|53.75|51.35|54.97|52.57|53.49|51.09|0
1648668300000|2022-03-30 19:25:00|53.7|51.3|54.91|52.51|55.18|52.78|53.54|51.14|0
1648668600000|2022-03-30 19:30:00|54.96|52.56|55.55|53.15|55.98|53.58|54.54|52.14|0
1648668900000|2022-03-30 19:35:00|55.49|53.09|51.71|49.31|56.46|54.06|51.66|49.26|0
1648669200000|2022-03-30 19:40:00|51.76|49.36|51.81|49.41|52.49|50.09|50.99|48.59|0
1648669500000|2022-03-30 19:45:00|51.86|49.46|53.22|50.82|53.8|51.4|51.86|49.46|0
1648669800000|2022-03-30 19:50:00|53.06|50.66|51.65|49.25|53.06|50.66|51.4|49|0
1648670100000|2022-03-30 19:55:00|52.17|49.77|57.25|54.85|57.36|54.96|52.12|49.72|0
1648670400000|2022-03-30 20:00:00|57.53|55.13|58.3|55.9|58.3|55.9|57.36|54.96|0
1648670700000|2022-03-30 20:05:00|58.25|55.85|58.19|55.79|58.41|56.01|57.97|55.57|0
1648671000000|2022-03-30 20:10:00|58.14|55.74|57.42|55.02|58.3|55.9|56.38|53.98|0
1648671300000|2022-03-30 20:15:00|57.62|54.82|57.34|54.54|57.62|54.82|57.29|54.49|0
1648671600000|2022-03-30 20:20:00|57.45|54.65|57.56|54.76|57.62|54.82|57.45|54.65|0
1648671900000|2022-03-30 20:25:00|57.51|54.71|57.67|54.87|57.73|54.93|57.51|54.71|0
1648672200000|2022-03-30 20:30:00|57.73|54.93|57.73|54.93|57.84|55.04|57.73|54.93|0
1648672500000|2022-03-30 20:35:00|57.75|54.95|57.73|54.93|57.78|54.98|57.67|54.87|0
1648672800000|2022-03-30 20:40:00|57.75|54.95|58.11|55.31|58.11|55.31|57.75|54.95|0
1648673100000|2022-03-30 20:45:00|58.17|55.37|58.22|55.42|58.28|55.48|57.94|55.14|0
1648673400000|2022-03-30 20:50:00|58.25|55.45|58.05|55.25|58.25|55.45|58|55.2|0
1648673700000|2022-03-30 20:55:00|58|55.2|57.75|54.95|58|55.2|57.75|54.95|0
1648674000000|2022-03-30 21:00:00|57.8|55|57.74|54.94|57.85|55.05|57.7|54.9|0
1648674300000|2022-03-30 21:05:00|57.73|54.93|57.74|54.94|57.76|54.96|57.72|54.92|0
1648674600000|2022-03-30 21:10:00|57.72|54.92|57.7|54.9|57.75|54.95|57.7|54.9|0
1648674900000|2022-03-30 21:15:00|57.69|54.89|57.72|54.92|57.72|54.92|57.67|54.87|0
1648675200000|2022-03-30 21:20:00|57.7|54.9|57.74|54.94|57.83|55.03|57.7|54.9|0
1648675500000|2022-03-30 21:25:00|57.7|54.9|57.66|54.86|57.7|54.9|57.64|54.84|0
1648675800000|2022-03-30 21:30:00|57.67|54.87|57.63|54.83|57.67|54.87|57.62|54.82|0
1648676100000|2022-03-30 21:35:00|57.64|54.84|57.61|54.81|57.67|54.87|57.61|54.81|0
1648676400000|2022-03-30 21:40:00|57.65|54.85|57.67|54.87|57.68|54.88|57.64|54.84|0
1648676700000|2022-03-30 21:45:00|57.68|54.88|57.7|54.9|57.7|54.9|57.67|54.87|0
1648677000000|2022-03-30 21:50:00|57.74|54.94|57.64|54.84|57.75|54.95|57.59|54.79|0
1648677300000|2022-03-30 21:55:00|57.6|54.8|57.65|54.85|57.73|54.93|57.6|54.8|0
1648677600000|2022-03-30 22:00:00|57.69|54.89|57.48|54.68|57.76|54.96|57.37|54.57|0
1648677900000|2022-03-30 22:05:00|57.45|54.65|57.59|54.79|57.73|54.93|57.43|54.63|0
1648678200000|2022-03-30 22:10:00|57.64|54.84|57.64|54.84|57.64|54.84|57.42|54.62|0
1648678500000|2022-03-30 22:15:00|57.59|54.79|57.53|54.73|57.59|54.79|57.42|54.62|0
1648678800000|2022-03-30 22:20:00|57.61|54.81|57.81|55.01|57.81|55.01|57.53|54.73|0
1648679100000|2022-03-30 22:25:00|57.7|54.9|57.81|55.01|57.81|55.01|57.7|54.9|0
1648679400000|2022-03-30 22:30:00|57.78|54.98|57.58|54.78|57.78|54.98|57.53|54.73|0
1648679700000|2022-03-30 22:35:00|57.64|54.84|57.36|54.56|57.64|54.84|57.36|54.56|0
1648680000000|2022-03-30 22:40:00|57.42|54.62|57.64|54.84|57.8|55|57.42|54.62|0
1648680300000|2022-03-30 22:45:00|57.63|54.83|57.58|54.78|57.69|54.89|57.47|54.67|0
1648680600000|2022-03-30 22:50:00|57.52|54.72|57.52|54.72|57.58|54.78|57.47|54.67|0
1648680900000|2022-03-30 22:55:00|57.47|54.67|57.52|54.72|57.58|54.78|57.47|54.67|0
1648681200000|2022-03-30 23:00:00|57.58|54.78|57.52|54.72|57.69|54.89|57.52|54.72|0
1648681500000|2022-03-30 23:05:00|57.46|54.66|57.63|54.83|57.74|54.94|57.46|54.66|0
1648681800000|2022-03-30 23:10:00|57.57|54.77|57.52|54.72|57.68|54.88|57.46|54.66|0
1648682100000|2022-03-30 23:15:00|57.57|54.77|57.46|54.66|57.74|54.94|57.46|54.66|0
1648682400000|2022-03-30 23:20:00|57.51|54.71|57.46|54.66|57.57|54.77|57.46|54.66|0
1648682700000|2022-03-30 23:25:00|57.51|54.71|57.4|54.6|57.51|54.71|57.4|54.6|0
1648683000000|2022-03-30 23:30:00|57.35|54.55|57.12|54.32|57.35|54.55|57.12|54.32|0
1648683300000|2022-03-30 23:35:00|57.1|54.3|57.07|54.27|57.12|54.32|57.01|54.21|0
1648683600000|2022-03-30 23:40:00|57.12|54.32|57.12|54.32|57.18|54.38|57.01|54.21|0
1648683900000|2022-03-30 23:45:00|57.07|54.27|57.01|54.21|57.07|54.27|56.9|54.1|0
1648684200000|2022-03-30 23:50:00|57.07|54.27|57.12|54.32|57.17|54.37|56.96|54.16|0
1648684500000|2022-03-30 23:55:00|57.09|54.29|57.06|54.26|57.12|54.32|57.01|54.21|0
1648684800000|2022-03-31 00:00:00|57.12|54.32|56.95|54.15|57.17|54.37|56.95|54.15|0
1648685100000|2022-03-31 00:05:00|57.01|54.21|57.12|54.32|57.12|54.32|56.95|54.15|0
1648685400000|2022-03-31 00:10:00|57.11|54.31|58.22|55.42|58.67|55.87|56.95|54.15|0
1648685700000|2022-03-31 00:15:00|58.28|55.48|58.11|55.31|58.39|55.59|57.66|54.86|0
1648686000000|2022-03-31 00:20:00|58.13|55.33|58.05|55.25|58.55|55.75|57.99|55.19|0
1648686300000|2022-03-31 00:25:00|57.99|55.19|58.33|55.53|58.38|55.58|57.94|55.14|0
1648686600000|2022-03-31 00:30:00|58.27|55.47|58.94|56.14|59.28|56.48|58.27|55.47|0
1648686900000|2022-03-31 00:35:00|59|56.2|59.45|56.65|59.45|56.65|58.77|55.97|0
1648687200000|2022-03-31 00:40:00|59.51|56.71|60.13|57.33|60.47|57.67|59.39|56.59|0
1648687500000|2022-03-31 00:45:00|60.19|57.39|59.96|57.16|60.19|57.39|59.73|56.93|0
1648687800000|2022-03-31 00:50:00|59.9|57.1|60.13|57.33|60.24|57.44|59.87|57.07|0
1648688100000|2022-03-31 00:55:00|60.1|57.3|59.23|56.43|60.24|57.44|59.06|56.26|0
1648688400000|2022-03-31 01:00:00|59.2|56.4|59.12|56.32|59.4|56.6|59.12|56.32|0
1648688700000|2022-03-31 01:05:00|59.18|56.38|58.83|56.03|59.18|56.38|58.72|55.92|0
1648689000000|2022-03-31 01:10:00|58.86|56.06|58.78|55.98|58.89|56.09|58.55|55.75|0
1648689300000|2022-03-31 01:15:00|58.83|56.03|58.78|55.98|58.89|56.09|58.66|55.86|0
1648689600000|2022-03-31 01:20:00|58.72|55.92|58.6|55.8|58.83|56.03|58.6|55.8|0
1648689900000|2022-03-31 01:25:00|58.66|55.86|58.89|56.09|58.94|56.14|58.6|55.8|0
1648690200000|2022-03-31 01:30:00|58.83|56.03|59.11|56.31|59.17|56.37|58.66|55.86|0
1648690500000|2022-03-31 01:35:00|59.17|56.37|58.66|55.86|59.17|56.37|58.6|55.8|0
1648690800000|2022-03-31 01:40:00|58.6|55.8|58.6|55.8|58.77|55.97|58.49|55.69|0
1648691100000|2022-03-31 01:45:00|58.66|55.86|58.62|55.82|58.82|56.02|58.49|55.69|0
1648691400000|2022-03-31 01:50:00|58.65|55.85|58.65|55.85|58.88|56.08|58.6|55.8|0
1648691700000|2022-03-31 01:55:00|58.6|55.8|58.65|55.85|58.65|55.85|58.54|55.74|0
1648692000000|2022-03-31 02:00:00|58.59|55.79|58.26|55.46|58.65|55.85|58.2|55.4|0
1648692300000|2022-03-31 02:05:00|58.34|55.54|58.42|55.62|58.54|55.74|58.2|55.4|0
1648692600000|2022-03-31 02:10:00|58.48|55.68|58.59|55.79|58.59|55.79|58.37|55.57|0
1648692900000|2022-03-31 02:15:00|58.65|55.85|58.59|55.79|58.65|55.85|58.53|55.73|0
1648693200000|2022-03-31 02:20:00|58.65|55.85|58.53|55.73|58.7|55.9|58.53|55.73|0
1648693500000|2022-03-31 02:25:00|58.59|55.79|58.53|55.73|58.64|55.84|58.42|55.62|0
1648693800000|2022-03-31 02:30:00|58.59|55.79|58.7|55.9|58.7|55.9|58.47|55.67|0
1648694100000|2022-03-31 02:35:00|58.75|55.95|58.98|56.18|59.09|56.29|58.75|55.95|0
1648694400000|2022-03-31 02:40:00|59.01|56.21|58.75|55.95|59.03|56.23|58.64|55.84|0
1648694700000|2022-03-31 02:45:00|58.64|55.84|58.69|55.89|58.75|55.95|58.58|55.78|0
1648695000000|2022-03-31 02:50:00|58.72|55.92|58.64|55.84|58.72|55.92|58.55|55.75|0
1648695300000|2022-03-31 02:55:00|58.61|55.81|58.58|55.78|58.75|55.95|58.52|55.72|0
1648695600000|2022-03-31 03:00:00|58.69|55.89|58.63|55.83|58.69|55.89|58.52|55.72|0
1648695900000|2022-03-31 03:05:00|58.6|55.8|58.41|55.61|58.69|55.89|58.41|55.61|0
1648696200000|2022-03-31 03:10:00|58.29|55.49|58.24|55.44|58.35|55.55|58.01|55.21|0
1648696500000|2022-03-31 03:15:00|58.29|55.49|58.29|55.49|58.4|55.6|58.24|55.44|0
1648696800000|2022-03-31 03:20:00|58.24|55.44|58.35|55.55|58.4|55.6|58.18|55.38|0
1648697100000|2022-03-31 03:25:00|58.4|55.6|58.46|55.66|58.46|55.66|58.34|55.54|0
1648697400000|2022-03-31 03:30:00|58.4|55.6|58.01|55.21|58.4|55.6|58.01|55.21|0
1648697700000|2022-03-31 03:35:00|57.95|55.15|57.84|55.04|58.01|55.21|57.56|54.76|0
1648698000000|2022-03-31 03:40:00|57.78|54.98|57.75|54.95|57.78|54.98|57.62|54.82|0
1648698300000|2022-03-31 03:45:00|57.78|54.98|57.72|54.92|57.84|55.04|57.72|54.92|0
1648698600000|2022-03-31 03:50:00|57.78|54.98|57.72|54.92|57.78|54.98|57.69|54.89|0
1648698900000|2022-03-31 03:55:00|57.78|54.98|57.61|54.81|57.83|55.03|57.55|54.75|0
1648699200000|2022-03-31 04:00:00|57.67|54.87|57.68|54.88|59.66|56.86|57.61|54.81|0
1648699500000|2022-03-31 04:05:00|57.71|54.91|57.63|54.83|57.79|54.99|57.63|54.83|0
1648699800000|2022-03-31 04:10:00|57.65|54.85|57.57|54.77|57.68|54.88|57.57|54.77|0
1648700100000|2022-03-31 04:15:00|57.54|54.74|57.73|54.93|57.73|54.93|57.51|54.71|0
1648700400000|2022-03-31 04:20:00|57.68|54.88|57.62|54.82|57.84|55.04|57.57|54.77|0
1648700700000|2022-03-31 04:25:00|57.57|54.77|57.34|54.54|57.59|54.79|57.34|54.54|0
1648701000000|2022-03-31 04:30:00|57.31|54.51|57.56|54.76|57.73|54.93|57.31|54.51|0
1648701300000|2022-03-31 04:35:00|57.51|54.71|57.62|54.82|57.67|54.87|57.51|54.71|0
1648701600000|2022-03-31 04:40:00|57.59|54.79|57.67|54.87|57.73|54.93|57.59|54.79|0
1648701900000|2022-03-31 04:45:00|57.62|54.82|57.67|54.87|57.84|55.04|57.61|54.81|0
1648702200000|2022-03-31 04:50:00|57.73|54.93|57.61|54.81|57.73|54.93|57.61|54.81|0
1648702500000|2022-03-31 04:55:00|57.64|54.84|57.67|54.87|57.72|54.92|57.58|54.78|0
1648702800000|2022-03-31 05:00:00|57.72|54.92|57.44|54.64|57.78|54.98|57.33|54.53|0
1648703100000|2022-03-31 05:05:00|57.39|54.59|57.05|54.25|57.55|54.75|56.94|54.14|0
1648703400000|2022-03-31 05:10:00|57.08|54.28|57.27|54.47|57.61|54.81|57.08|54.28|0
1648703700000|2022-03-31 05:15:00|57.33|54.53|57.11|54.31|57.38|54.58|57|54.2|0
1648704000000|2022-03-31 05:20:00|57.16|54.36|57.22|54.42|57.33|54.53|57.11|54.31|0
1648704300000|2022-03-31 05:25:00|57.16|54.36|56.99|54.19|57.19|54.39|56.88|54.08|0
1648704600000|2022-03-31 05:30:00|57.05|54.25|56.83|54.03|57.16|54.36|56.77|53.97|0
1648704900000|2022-03-31 05:35:00|56.88|54.08|56.61|53.81|57.1|54.3|56.61|53.81|0
1648705200000|2022-03-31 05:40:00|56.66|53.86|56.71|53.91|56.82|54.02|56.5|53.7|0
1648705500000|2022-03-31 05:45:00|56.66|53.86|56.66|53.86|56.88|54.08|56.6|53.8|0
1648705800000|2022-03-31 05:50:00|56.71|53.91|57.1|54.3|57.37|54.57|56.66|53.86|0
1648706100000|2022-03-31 05:55:00|57.12|54.32|57.32|54.52|57.4|54.6|57.1|54.3|0
1648706400000|2022-03-31 06:00:00|57.21|54.41|56.71|53.91|57.71|54.91|56.65|53.85|0
1648706700000|2022-03-31 06:05:00|56.76|53.96|57.09|54.29|57.15|54.35|56.65|53.85|0
1648707000000|2022-03-31 06:10:00|57.15|54.35|56.36|53.56|57.2|54.4|56.09|53.29|0
1648707300000|2022-03-31 06:15:00|56.33|53.53|56.14|53.34|56.36|53.56|55.81|53.01|0
1648707600000|2022-03-31 06:20:00|56.08|53.28|56.52|53.72|56.52|53.72|56.03|53.23|0
1648707900000|2022-03-31 06:25:00|56.49|53.69|56.44|53.64|56.52|53.72|56.16|53.36|0
1648708200000|2022-03-31 06:30:00|56.41|53.61|55.97|53.17|56.52|53.72|55.97|53.17|0
1648708500000|2022-03-31 06:35:00|56.08|53.28|55.92|53.12|56.14|53.34|55.7|52.9|0
1648708800000|2022-03-31 06:40:00|55.89|53.09|56.19|53.39|56.32|53.52|55.86|53.06|0
1648709100000|2022-03-31 06:45:00|56.24|53.44|56.3|53.5|56.46|53.66|56.1|53.3|0
1648709400000|2022-03-31 06:50:00|56.24|53.44|56.62|53.82|56.73|53.93|56.16|53.36|0
1648709700000|2022-03-31 06:55:00|56.51|53.71|56.76|53.96|56.79|53.99|56.37|53.57|0
1648710000000|2022-03-31 07:00:00|56.84|54.04|57.23|54.43|57.56|54.76|56.84|54.04|0
1648710300000|2022-03-31 07:05:00|57.03|54.63|56.42|54.02|57.08|54.68|56.36|53.96|0
1648710600000|2022-03-31 07:10:00|56.45|54.05|57.25|54.85|57.81|55.41|56.42|54.02|0
1648710900000|2022-03-31 07:15:00|57.27|54.87|56.27|53.87|58.09|55.69|56.1|53.7|0
1648711200000|2022-03-31 07:20:00|56.21|53.81|56.24|53.84|56.49|54.09|55.99|53.59|0
1648711500000|2022-03-31 07:25:00|56.21|53.81|55.88|53.48|56.49|54.09|55.85|53.45|0
1648711800000|2022-03-31 07:30:00|55.82|53.42|56.15|53.75|56.54|54.14|55.6|53.2|0
1648712100000|2022-03-31 07:35:00|56.1|53.7|56.37|53.97|56.54|54.14|56.1|53.7|0
1648712400000|2022-03-31 07:40:00|56.4|54|55.85|53.45|56.43|54.03|55.71|53.31|0
1648712700000|2022-03-31 07:45:00|55.82|53.42|55.71|53.31|55.87|53.47|55.49|53.09|0
1648713000000|2022-03-31 07:50:00|55.65|53.25|55.38|52.98|55.71|53.31|55.38|52.98|0
1648713300000|2022-03-31 07:55:00|55.43|53.03|56.11|53.71|56.28|53.88|55.08|52.68|0
1648713600000|2022-03-31 08:00:00|56.06|53.66|55.78|53.38|56.06|53.66|55.51|53.11|0
1648713900000|2022-03-31 08:05:00|55.81|53.41|55.34|52.94|56|53.6|55.12|52.72|0
1648714200000|2022-03-31 08:10:00|55.37|52.97|55.18|52.78|55.4|53|55.07|52.67|0
1648714500000|2022-03-31 08:15:00|55.12|52.72|55.28|52.88|55.39|52.99|54.74|52.34|0
1648714800000|2022-03-31 08:20:00|55.23|52.83|55.8|53.4|56.07|53.67|55.09|52.69|0
1648715100000|2022-03-31 08:25:00|55.74|53.34|56.04|53.64|56.07|53.67|55.69|53.29|0
1648715400000|2022-03-31 08:30:00|56.07|53.67|55.9|53.5|56.07|53.67|55.63|53.23|0
1648715700000|2022-03-31 08:35:00|55.87|53.47|55.52|53.12|56.01|53.61|55.46|53.06|0
1648716000000|2022-03-31 08:40:00|55.46|53.06|55.63|53.23|55.68|53.28|55.46|53.06|0
1648716300000|2022-03-31 08:45:00|55.57|53.17|55.57|53.17|55.63|53.23|55.46|53.06|0
1648716600000|2022-03-31 08:50:00|55.63|53.23|56.01|53.61|56.06|53.66|55.52|53.12|0
1648716900000|2022-03-31 08:55:00|56.06|53.66|56.17|53.77|56.5|54.1|56|53.6|0
1648717200000|2022-03-31 09:00:00|56.06|53.66|55.65|53.25|56.3|53.9|55.62|53.22|0
1648717500000|2022-03-31 09:05:00|55.68|53.28|55.57|53.17|55.78|53.38|55.46|53.06|0
1648717800000|2022-03-31 09:10:00|55.62|53.22|55.67|53.27|55.7|53.3|55.51|53.11|0
1648718100000|2022-03-31 09:15:00|55.62|53.22|56.22|53.82|56.22|53.82|55.62|53.22|0
1648718400000|2022-03-31 09:20:00|56.16|53.76|56.13|53.73|56.22|53.82|56|53.6|0
1648718700000|2022-03-31 09:25:00|56.16|53.76|56|53.6|56.16|53.76|55.78|53.38|0
1648719000000|2022-03-31 09:30:00|55.97|53.57|55.99|53.59|56.05|53.65|55.78|53.38|0
1648719300000|2022-03-31 09:35:00|55.94|53.54|55.83|53.43|56.02|53.62|55.72|53.32|0
1648719600000|2022-03-31 09:40:00|55.77|53.37|56.21|53.81|56.32|53.92|55.77|53.37|0
1648719900000|2022-03-31 09:45:00|56.24|53.84|55.94|53.54|56.27|53.87|55.88|53.48|0
1648720200000|2022-03-31 09:50:00|56.05|53.65|55.83|53.43|56.05|53.65|55.72|53.32|0
1648720500000|2022-03-31 09:55:00|55.93|53.53|55.71|53.31|56.1|53.7|55.71|53.31|0
1648720800000|2022-03-31 10:00:00|55.77|53.37|55.71|53.31|55.99|53.59|55.5|53.1|0
1648721100000|2022-03-31 10:05:00|55.66|53.26|55.77|53.37|55.93|53.53|55.6|53.2|0
1648721400000|2022-03-31 10:10:00|55.79|53.39|55.52|53.12|55.82|53.42|55.49|53.09|0
1648721700000|2022-03-31 10:15:00|55.6|53.2|55.27|52.87|55.93|53.53|55.27|52.87|0
1648722000000|2022-03-31 10:20:00|55.22|52.82|55.65|53.25|55.71|53.31|55|52.6|0
1648722300000|2022-03-31 10:25:00|55.71|53.31|55.82|53.42|55.92|53.52|55.54|53.14|0
1648722600000|2022-03-31 10:30:00|55.87|53.47|55.57|53.17|55.9|53.5|55.54|53.14|0
1648722900000|2022-03-31 10:35:00|55.6|53.2|55.4|53|56.2|53.8|55.21|52.81|0
1648723200000|2022-03-31 10:40:00|55.38|52.98|55.65|53.25|55.87|53.47|55.24|52.84|0
1648723500000|2022-03-31 10:45:00|55.7|53.3|55.48|53.08|55.87|53.47|55.43|53.03|0
1648723800000|2022-03-31 10:50:00|55.43|53.03|55.59|53.19|55.62|53.22|55.43|53.03|0
1648724100000|2022-03-31 10:55:00|55.54|53.14|54.94|52.54|55.54|53.14|54.89|52.49|0
1648724400000|2022-03-31 11:00:00|54.99|52.59|55.1|52.7|55.26|52.86|54.94|52.54|0
1648724700000|2022-03-31 11:05:00|55.15|52.75|54.94|52.54|55.15|52.75|54.61|52.21|0
1648725000000|2022-03-31 11:10:00|54.88|52.48|54.29|51.89|54.88|52.48|54.24|51.84|0
1648725300000|2022-03-31 11:15:00|54.34|51.94|54.96|52.56|56.15|53.75|54.26|51.86|0
1648725600000|2022-03-31 11:20:00|54.9|52.5|54.69|52.29|55.06|52.66|54.64|52.24|0
1648725900000|2022-03-31 11:25:00|54.63|52.23|54.21|51.81|54.74|52.34|54.15|51.75|0
1648726200000|2022-03-31 11:30:00|54.31|51.91|54.47|52.07|54.69|52.29|54.15|51.75|0
1648726500000|2022-03-31 11:35:00|54.36|51.96|54.84|52.44|54.98|52.58|54.36|51.96|0
1648726800000|2022-03-31 11:40:00|54.9|52.5|55.27|52.87|55.33|52.93|54.66|52.26|0
1648727100000|2022-03-31 11:45:00|55.35|52.95|55.62|53.22|55.65|53.25|55.27|52.87|0
1648727400000|2022-03-31 11:50:00|55.6|53.2|55.27|52.87|55.6|53.2|55.27|52.87|0
1648727700000|2022-03-31 11:55:00|55.33|52.93|55.7|53.3|55.87|53.47|55.27|52.87|0
1648728000000|2022-03-31 12:00:00|55.76|53.36|55.65|53.25|55.87|53.47|55.49|53.09|0
1648728300000|2022-03-31 12:05:00|55.7|53.3|55.97|53.57|56.19|53.79|55.62|53.22|0
1648728600000|2022-03-31 12:10:00|56.03|53.63|55.92|53.52|56.03|53.63|55.86|53.46|0
1648728900000|2022-03-31 12:15:00|55.97|53.57|55.64|53.24|55.97|53.57|55.59|53.19|0
1648729200000|2022-03-31 12:20:00|55.7|53.3|55.75|53.35|55.81|53.41|55.43|53.03|0
1648729500000|2022-03-31 12:25:00|55.8|53.4|55.86|53.46|55.97|53.57|55.7|53.3|0
1648729800000|2022-03-31 12:30:00|55.69|53.29|55.58|53.18|56.73|54.33|55.48|53.08|0
1648730100000|2022-03-31 12:35:00|55.69|53.29|55.28|52.88|55.8|53.4|54.94|52.54|0
1648730400000|2022-03-31 12:40:00|55.31|52.91|55.2|52.8|55.31|52.91|55.04|52.64|0
1648730700000|2022-03-31 12:45:00|55.26|52.86|55.09|52.69|55.26|52.86|54.83|52.43|0
1648731000000|2022-03-31 12:50:00|55.04|52.64|54.99|52.59|55.26|52.86|54.93|52.53|0
1648731300000|2022-03-31 12:55:00|54.9|52.5|55.47|53.07|55.69|53.29|54.9|52.5|0
1648731600000|2022-03-31 13:00:00|55.52|53.12|55.79|53.39|55.85|53.45|55.25|52.85|0
1648731900000|2022-03-31 13:05:00|55.74|53.34|55.36|52.96|56.12|53.72|55.31|52.91|0
1648732200000|2022-03-31 13:10:00|55.41|53.01|54.93|52.53|55.44|53.04|54.23|51.83|0
1648732500000|2022-03-31 13:15:00|55.03|52.63|54.6|52.2|55.14|52.74|54.12|51.72|0
1648732800000|2022-03-31 13:20:00|54.5|52.1|54.92|52.52|54.92|52.52|54.23|51.83|0
1648733100000|2022-03-31 13:25:00|54.98|52.58|53.8|51.4|55.03|52.63|53.8|51.4|0
1648733400000|2022-03-31 13:30:00|54.12|51.72|53.59|51.19|54.28|51.88|53.48|51.08|0
1648733700000|2022-03-31 13:35:00|53.43|51.03|53.48|51.08|53.48|51.08|52.23|49.83|0
1648734000000|2022-03-31 13:40:00|53.32|50.92|52.88|50.48|53.64|51.24|52.59|50.19|0
1648734300000|2022-03-31 13:45:00|52.9|50.5|54.67|52.27|54.94|52.54|52.01|49.61|0
1648734600000|2022-03-31 13:50:00|54.54|52.14|54.46|52.06|55.53|53.13|53.88|51.48|0
1648734900000|2022-03-31 13:55:00|54.4|52|55.04|52.64|55.36|52.96|53.98|51.58|0
1648735200000|2022-03-31 14:00:00|55.07|52.67|52.67|50.27|55.07|52.67|52.36|49.96|0
1648735500000|2022-03-31 14:05:00|52.78|50.38|52.98|50.58|53.66|51.26|52.72|50.32|0
1648735800000|2022-03-31 14:10:00|53.09|50.69|53.61|51.21|53.71|51.31|52.52|50.12|0
1648736100000|2022-03-31 14:15:00|53.66|51.26|53.61|51.21|54.13|51.73|53.03|50.63|0
1648736400000|2022-03-31 14:20:00|53.53|51.13|52.82|50.42|54.03|51.63|52.67|50.27|0
1648736700000|2022-03-31 14:25:00|52.77|50.37|53.5|51.1|53.73|51.33|52.31|49.91|0
1648737000000|2022-03-31 14:30:00|53.55|51.15|54.82|52.42|54.98|52.58|53.24|50.84|0
1648737300000|2022-03-31 14:35:00|54.92|52.52|53.57|51.17|55.35|52.95|53.47|51.07|0
1648737600000|2022-03-31 14:40:00|53.54|51.14|53.94|51.54|54.1|51.7|53.1|50.7|0
1648737900000|2022-03-31 14:45:00|53.83|51.43|55.22|52.82|55.54|53.14|53.73|51.33|0
1648738200000|2022-03-31 14:50:00|55.16|52.76|54.41|52.01|55.32|52.92|54.31|51.91|0
1648738500000|2022-03-31 14:55:00|54.52|52.12|54.73|52.33|55.97|53.57|54.52|52.12|0
1648738800000|2022-03-31 15:00:00|54.62|52.22|54.09|51.69|54.89|52.49|53.45|51.05|0
1648739100000|2022-03-31 15:05:00|54.03|51.63|54.09|51.69|54.41|52.01|53.35|50.95|0
1648739400000|2022-03-31 15:10:00|53.93|51.53|53.77|51.37|54.25|51.85|53.34|50.94|0
1648739700000|2022-03-31 15:15:00|53.93|51.53|53.45|51.05|53.98|51.58|53.13|50.73|0
1648740000000|2022-03-31 15:20:00|53.4|51|53.34|50.94|54.03|51.63|53.13|50.73|0
1648740300000|2022-03-31 15:25:00|53.39|50.99|52.97|50.57|53.39|50.99|52.71|50.31|0
1648740600000|2022-03-31 15:30:00|52.82|50.42|52.42|50.02|53.08|50.68|52.24|49.84|0
1648740900000|2022-03-31 15:35:00|52.45|50.05|52.71|50.31|53.13|50.73|52.14|49.74|0
1648741200000|2022-03-31 15:40:00|52.81|50.41|53.34|50.94|53.97|51.57|52.76|50.36|0
1648741500000|2022-03-31 15:45:00|53.28|50.88|53.02|50.62|53.28|50.88|52.81|50.41|0
1648741800000|2022-03-31 15:50:00|52.97|50.57|52.76|50.36|53.2|50.8|52.5|50.1|0
1648742100000|2022-03-31 15:55:00|52.81|50.41|53.44|51.04|53.44|51.04|52.7|50.3|0
1648742400000|2022-03-31 16:00:00|53.38|50.98|52.6|50.2|53.81|51.41|52.55|50.15|0
1648742700000|2022-03-31 16:05:00|52.55|50.15|52.7|50.3|52.91|50.51|52.39|49.99|0
1648743000000|2022-03-31 16:10:00|52.65|50.25|52.02|49.62|52.7|50.3|52.02|49.62|0
1648743300000|2022-03-31 16:15:00|51.97|49.57|52.18|49.78|52.54|50.14|51.87|49.47|0
1648743600000|2022-03-31 16:20:00|52.07|49.67|51.35|48.95|52.07|49.67|51.35|48.95|0
1648743900000|2022-03-31 16:25:00|51.3|48.9|51.4|49|51.46|49.06|50.94|48.54|0
1648744200000|2022-03-31 16:30:00|51.48|49.08|50.89|48.49|51.81|49.41|50.84|48.44|0
1648744500000|2022-03-31 16:35:00|50.94|48.54|51.45|49.05|51.66|49.26|50.79|48.39|0
1648744800000|2022-03-31 16:40:00|51.4|49|51.86|49.46|51.96|49.56|51.35|48.95|0
1648745100000|2022-03-31 16:45:00|51.96|49.56|51.76|49.36|52.12|49.72|51.4|49|0
1648745400000|2022-03-31 16:50:00|51.81|49.41|51.14|48.74|51.81|49.41|50.99|48.59|0
1648745700000|2022-03-31 16:55:00|51.09|48.69|50.78|48.38|51.34|48.94|50.68|48.28|0
1648746000000|2022-03-31 17:00:00|50.83|48.43|51.01|48.61|51.34|48.94|50.63|48.23|0
1648746300000|2022-03-31 17:05:00|50.99|48.59|50.63|48.23|51.29|48.89|50.58|48.18|0
1648746600000|2022-03-31 17:10:00|50.65|48.25|50.37|47.97|50.88|48.48|50.22|47.82|0
1648746900000|2022-03-31 17:15:00|50.32|47.92|51.03|48.63|51.08|48.68|50.02|47.62|0
1648747200000|2022-03-31 17:20:00|50.88|48.48|50.52|48.12|50.88|48.48|50.32|47.92|0
1648747500000|2022-03-31 17:25:00|50.42|48.02|51.39|48.99|51.49|49.09|50.32|47.92|0
1648747800000|2022-03-31 17:30:00|51.34|48.94|51.33|48.93|51.75|49.35|51.08|48.68|0
1648748100000|2022-03-31 17:35:00|51.23|48.83|50.93|48.53|51.23|48.83|50.72|48.32|0
1648748400000|2022-03-31 17:40:00|50.98|48.58|51.33|48.93|51.54|49.14|50.87|48.47|0
1648748700000|2022-03-31 17:45:00|51.38|48.98|51.59|49.19|51.64|49.24|51.18|48.78|0
1648749000000|2022-03-31 17:50:00|51.69|49.29|51.95|49.55|52.46|50.06|51.69|49.29|0
1648749300000|2022-03-31 17:55:00|51.89|49.49|51.33|48.93|52.1|49.7|51.33|48.93|0
1648749600000|2022-03-31 18:00:00|51.43|49.03|50.26|47.86|51.43|49.03|50.21|47.81|0
1648749900000|2022-03-31 18:05:00|50.31|47.91|50.06|47.66|50.51|48.11|49.81|47.41|0
1648750200000|2022-03-31 18:10:00|49.96|47.56|49.76|47.36|50.26|47.86|49.66|47.26|0
1648750500000|2022-03-31 18:15:00|49.71|47.31|49.56|47.16|49.86|47.46|49.31|46.91|0
1648750800000|2022-03-31 18:20:00|49.51|47.11|51.84|49.44|53.13|50.73|49.36|46.96|0
1648751100000|2022-03-31 18:25:00|51.79|49.39|51.99|49.59|52.09|49.69|51.13|48.73|0
1648751400000|2022-03-31 18:30:00|51.94|49.54|51.43|49.03|52.04|49.64|51.28|48.88|0
1648751700000|2022-03-31 18:35:00|51.38|48.98|51.91|49.51|52.24|49.84|51.12|48.72|0
1648752000000|2022-03-31 18:40:00|51.78|49.38|51.32|48.92|52.04|49.64|50.97|48.57|0
1648752300000|2022-03-31 18:45:00|51.37|48.97|51.37|48.97|51.78|49.38|50.97|48.57|0
1648752600000|2022-03-31 18:50:00|51.27|48.87|51.47|49.07|51.78|49.38|51.22|48.82|0
1648752900000|2022-03-31 18:55:00|51.32|48.92|52.39|49.99|52.39|49.99|51.32|48.92|0
1648753200000|2022-03-31 19:00:00|52.5|50.1|53.22|50.82|54.06|51.66|52.5|50.1|0
1648753500000|2022-03-31 19:05:00|53.17|50.77|53.43|51.03|53.74|51.34|52.86|50.46|0
1648753800000|2022-03-31 19:10:00|53.38|50.98|52.44|50.04|53.4|51|52.29|49.89|0
1648754100000|2022-03-31 19:15:00|52.39|49.99|51.72|49.32|52.49|50.09|51.57|49.17|0
1648754400000|2022-03-31 19:20:00|51.67|49.27|50.46|48.06|51.67|49.27|50.36|47.96|0
1648754700000|2022-03-31 19:25:00|50.51|48.11|50.36|47.96|50.76|48.36|49.86|47.46|0
1648755000000|2022-03-31 19:30:00|50.31|47.91|48.97|46.57|50.61|48.21|48.63|46.23|0
1648755300000|2022-03-31 19:35:00|48.92|46.52|49.51|47.11|50.06|47.66|48.63|46.23|0
1648755600000|2022-03-31 19:40:00|49.17|46.77|47.9|45.5|49.51|47.11|47.81|45.41|0
1648755900000|2022-03-31 19:45:00|47.95|45.55|47.4|45|48.82|46.42|47.4|45|0
1648756200000|2022-03-31 19:50:00|47.35|44.95|47.03|44.63|49.22|46.82|46.12|43.72|0
1648756500000|2022-03-31 19:55:00|46.75|44.35|46.26|43.86|47.95|45.55|45.52|43.12|0
1648756800000|2022-03-31 20:00:00|45.75|43.35|46.3|43.9|47.76|45.36|45.75|43.35|0
1648757100000|2022-03-31 20:05:00|46.35|43.95|47|44.6|47.09|44.69|46.03|43.63|0
1648757400000|2022-03-31 20:10:00|47.09|44.69|46.79|44.39|47.75|45.35|46.14|43.74|0
1648757700000|2022-03-31 20:15:00|46.9|44.1|46.8|44|47.22|44.42|46.57|43.77|0
1648758000000|2022-03-31 20:20:00|46.75|43.95|45.89|43.09|46.85|44.05|45.87|43.07|0
1648758300000|2022-03-31 20:25:00|45.87|43.07|46.19|43.39|46.33|43.53|45.68|42.88|0
1648758600000|2022-03-31 20:30:00|46.24|43.44|46.38|43.58|46.56|43.76|46.14|43.34|0
1648758900000|2022-03-31 20:35:00|46.26|43.46|46.52|43.72|46.7|43.9|46.26|43.46|0
1648759200000|2022-03-31 20:40:00|46.54|43.74|46.65|43.85|46.79|43.99|46.54|43.74|0
1648759500000|2022-03-31 20:45:00|46.7|43.9|46.7|43.9|46.89|44.09|46.28|43.48|0
1648759800000|2022-03-31 20:50:00|46.75|43.95|46.6|43.8|46.75|43.95|46.3|43.5|0
1648760100000|2022-03-31 20:55:00|46.65|43.85|46.63|43.83|46.74|43.94|46.51|43.71|0
1648760400000|2022-03-31 21:00:00|46.66|43.86|46.52|43.72|46.67|43.87|46.52|43.72|0
1648760700000|2022-03-31 21:05:00|46.51|43.71|46.51|43.71|46.57|43.77|46.49|43.69|0
1648761000000|2022-03-31 21:10:00|46.5|43.7|46.53|43.73|46.55|43.75|46.49|43.69|0
1648761300000|2022-03-31 21:15:00|46.54|43.74|46.55|43.75|46.55|43.75|46.52|43.72|0
1648761600000|2022-03-31 21:20:00|46.54|43.74|46.38|43.58|46.54|43.74|46.38|43.58|0
1648761900000|2022-03-31 21:25:00|46.42|43.62|46.19|43.39|46.47|43.67|46.19|43.39|0
1648762200000|2022-03-31 21:30:00|46.26|43.46|46.16|43.36|46.3|43.5|46.08|43.28|0
1648762500000|2022-03-31 21:35:00|46.15|43.35|46.02|43.22|46.16|43.36|45.98|43.18|0
1648762800000|2022-03-31 21:40:00|46.03|43.23|46.17|43.37|46.17|43.37|45.98|43.18|0
1648763100000|2022-03-31 21:45:00|46.12|43.32|46.18|43.38|46.31|43.51|46.12|43.32|0
1648763400000|2022-03-31 21:50:00|46.21|43.41|46.25|43.45|46.44|43.64|46.21|43.41|0
1648763700000|2022-03-31 21:55:00|46.29|43.49|46.45|43.65|46.53|43.73|46.29|43.49|0
1648764000000|2022-03-31 22:00:00|46.52|43.72|47.06|44.26|47.24|44.44|46.47|43.67|0
1648764300000|2022-03-31 22:05:00|47.01|44.21|46.87|44.07|47.15|44.35|46.82|44.02|0
1648764600000|2022-03-31 22:10:00|46.91|44.11|46.56|43.76|46.91|44.11|46.49|43.69|0
1648764900000|2022-03-31 22:15:00|46.58|43.78|46.26|43.46|46.65|43.85|46.12|43.32|0
1648765200000|2022-03-31 22:20:00|46.21|43.41|46.12|43.32|46.3|43.5|45.93|43.13|0
1648765500000|2022-03-31 22:25:00|46.16|43.36|45.98|43.18|46.21|43.41|45.98|43.18|0
1648765800000|2022-03-31 22:30:00|46.12|43.32|46.53|43.73|46.53|43.73|46.11|43.31|0
1648766100000|2022-03-31 22:35:00|46.55|43.75|46.67|43.87|46.77|43.97|46.53|43.73|0
1648766400000|2022-03-31 22:40:00|46.72|43.92|46.74|43.94|46.81|44.01|46.69|43.89|0
1648766700000|2022-03-31 22:45:00|46.76|43.96|46.67|43.87|46.9|44.1|46.67|43.87|0
1648767000000|2022-03-31 22:50:00|46.72|43.92|46.76|43.96|46.9|44.1|46.71|43.91|0
1648767300000|2022-03-31 22:55:00|46.81|44.01|46.76|43.96|46.81|44.01|46.62|43.82|0
1648767600000|2022-03-31 23:00:00|46.81|44.01|46.76|43.96|46.9|44.1|46.76|43.96|0
1648767900000|2022-03-31 23:05:00|46.71|43.91|46.8|44|46.85|44.05|46.62|43.82|0
1648768200000|2022-03-31 23:10:00|46.76|43.96|46.85|44.05|46.92|44.12|46.71|43.91|0
1648768500000|2022-03-31 23:15:00|46.8|44|46.85|44.05|47.04|44.24|46.71|43.91|0
1648768800000|2022-03-31 23:20:00|46.9|44.1|46.92|44.12|46.94|44.14|46.71|43.91|0
1648769100000|2022-03-31 23:25:00|46.89|44.09|46.94|44.14|46.94|44.14|46.8|44|0
1648769400000|2022-03-31 23:30:00|46.89|44.09|46.84|44.04|47.08|44.28|46.75|43.95|0
1648769700000|2022-03-31 23:35:00|46.89|44.09|47.03|44.23|47.08|44.28|46.89|44.09|0
1648770000000|2022-03-31 23:40:00|46.98|44.18|47.22|44.42|47.31|44.51|46.98|44.18|0
1648770300000|2022-03-31 23:45:00|47.17|44.37|46.79|43.99|47.17|44.37|46.79|43.99|0
1648770600000|2022-03-31 23:50:00|46.84|44.04|46.98|44.18|46.98|44.18|46.7|43.9|0
1648770900000|2022-03-31 23:55:00|47.03|44.23|46.89|44.09|47.03|44.23|46.84|44.04|0
1648771200000|2022-04-01 00:00:00|46.93|44.13|46.56|43.76|47.31|44.51|46.37|43.57|0
1648771500000|2022-04-01 00:05:00|46.6|43.8|46.65|43.85|46.93|44.13|46.37|43.57|0
1648771800000|2022-04-01 00:10:00|46.7|43.9|46.93|44.13|47.02|44.22|46.41|43.61|0
1648772100000|2022-04-01 00:15:00|46.88|44.08|46.32|43.52|46.98|44.18|46.27|43.47|0
1648772400000|2022-04-01 00:20:00|46.37|43.57|46.6|43.8|46.74|43.94|46.27|43.47|0
1648772700000|2022-04-01 00:25:00|46.55|43.75|46.27|43.47|46.55|43.75|46.18|43.38|0
1648773000000|2022-04-01 00:30:00|46.32|43.52|45.99|43.19|46.36|43.56|45.99|43.19|0
1648773300000|2022-04-01 00:35:00|46.04|43.24|46.5|43.7|46.5|43.7|45.81|43.01|0
1648773600000|2022-04-01 00:40:00|46.55|43.75|46.69|43.89|46.83|44.03|46.31|43.51|0
1648773900000|2022-04-01 00:45:00|46.64|43.84|46.57|43.77|46.78|43.98|46.5|43.7|0
1648774200000|2022-04-01 00:50:00|46.59|43.79|46.45|43.65|46.59|43.79|46.26|43.46|0
1648774500000|2022-04-01 00:55:00|46.5|43.7|46.87|44.07|46.87|44.07|46.26|43.46|0
1648774800000|2022-04-01 01:00:00|46.82|44.02|46.73|43.93|46.87|44.07|46.49|43.69|0
1648775100000|2022-04-01 01:05:00|46.77|43.97|46.87|44.07|46.91|44.11|46.63|43.83|0
1648775400000|2022-04-01 01:10:00|46.84|44.04|46.96|44.16|47.05|44.25|46.73|43.93|0
1648775700000|2022-04-01 01:15:00|46.91|44.11|47.05|44.25|47.24|44.44|46.82|44.02|0
1648776000000|2022-04-01 01:20:00|47.1|44.3|47.24|44.44|47.33|44.53|47.05|44.25|0
1648776300000|2022-04-01 01:25:00|47.26|44.46|47.14|44.34|47.26|44.46|46.91|44.11|0
1648776600000|2022-04-01 01:30:00|47.1|44.3|47.05|44.25|47.14|44.34|46.86|44.06|0
1648776900000|2022-04-01 01:35:00|47.1|44.3|46.53|43.73|47.1|44.3|46.35|43.55|0
1648777200000|2022-04-01 01:40:00|46.49|43.69|46.67|43.87|46.81|44.01|46.49|43.69|0
1648777500000|2022-04-01 01:45:00|46.62|43.82|46.58|43.78|46.72|43.92|46.44|43.64|0
1648777800000|2022-04-01 01:50:00|46.55|43.75|46.62|43.82|47.04|44.24|46.55|43.75|0
1648778100000|2022-04-01 01:55:00|46.67|43.87|46.76|43.96|46.85|44.05|46.62|43.82|0
1648778400000|2022-04-01 02:00:00|46.71|43.91|46.85|44.05|47.09|44.29|46.67|43.87|0
1648778700000|2022-04-01 02:05:00|46.88|44.08|46.66|43.86|46.95|44.15|46.66|43.86|0
1648779000000|2022-04-01 02:10:00|46.62|43.82|46.9|44.1|46.97|44.17|46.62|43.82|0
1648779300000|2022-04-01 02:15:00|46.94|44.14|46.94|44.14|46.99|44.19|46.85|44.05|0
1648779600000|2022-04-01 02:20:00|46.92|44.12|46.85|44.05|46.94|44.14|46.61|43.81|0
1648779900000|2022-04-01 02:25:00|46.8|44|46.8|44|46.89|44.09|46.75|43.95|0
1648780200000|2022-04-01 02:30:00|46.85|44.05|46.99|44.19|47.03|44.23|46.8|44|0
1648780500000|2022-04-01 02:35:00|47.01|44.21|47.27|44.47|47.32|44.52|46.94|44.14|0
1648780800000|2022-04-01 02:40:00|47.22|44.42|47.41|44.61|47.55|44.75|47.22|44.42|0
1648781100000|2022-04-01 02:45:00|47.36|44.56|47.6|44.8|47.6|44.8|47.31|44.51|0
1648781400000|2022-04-01 02:50:00|47.55|44.75|47.41|44.61|47.64|44.84|47.41|44.61|0
1648781700000|2022-04-01 02:55:00|47.45|44.65|47.55|44.75|47.6|44.8|47.45|44.65|0
1648782000000|2022-04-01 03:00:00|47.59|44.79|48.02|45.22|48.09|45.29|47.59|44.79|0
1648782300000|2022-04-01 03:05:00|47.97|45.17|47.73|44.93|47.97|45.17|47.69|44.89|0
1648782600000|2022-04-01 03:10:00|47.78|44.98|47.92|45.12|47.92|45.12|47.73|44.93|0
1648782900000|2022-04-01 03:15:00|47.97|45.17|47.97|45.17|48.07|45.27|47.92|45.12|0
1648783200000|2022-04-01 03:20:00|47.92|45.12|47.92|45.12|48.02|45.22|47.08|44.28|0
1648783500000|2022-04-01 03:25:00|47.97|45.17|47.82|45.02|47.97|45.17|47.78|44.98|0
1648783800000|2022-04-01 03:30:00|47.78|44.98|47.68|44.88|47.87|45.07|47.68|44.88|0
1648784100000|2022-04-01 03:35:00|47.73|44.93|47.54|44.74|47.73|44.93|47.44|44.64|0
1648784400000|2022-04-01 03:40:00|47.49|44.69|47.54|44.74|47.68|44.88|47.44|44.64|0
1648784700000|2022-04-01 03:45:00|47.58|44.78|47.58|44.78|47.58|44.78|47.49|44.69|0
1648785000000|2022-04-01 03:50:00|47.63|44.83|47.49|44.69|47.68|44.88|47.49|44.69|0
1648785300000|2022-04-01 03:55:00|47.44|44.64|47.58|44.78|47.58|44.78|47.39|44.59|0
1648785600000|2022-04-01 04:00:00|47.63|44.83|47.44|44.64|47.63|44.83|47.44|44.64|0
1648785900000|2022-04-01 04:05:00|47.48|44.68|47.58|44.78|47.58|44.78|47.43|44.63|0
1648786200000|2022-04-01 04:10:00|47.53|44.73|47.58|44.78|47.58|44.78|47.48|44.68|0
1648786500000|2022-04-01 04:15:00|47.57|44.77|47.67|44.87|47.67|44.87|47.53|44.73|0
1648786800000|2022-04-01 04:20:00|47.62|44.82|47.62|44.82|47.67|44.87|47.57|44.77|0
1648787100000|2022-04-01 04:25:00|47.57|44.77|47.52|44.72|47.57|44.77|47.5|44.7|0
1648787400000|2022-04-01 04:30:00|47.48|44.68|47.43|44.63|47.57|44.77|47.43|44.63|0
1648787700000|2022-04-01 04:35:00|47.4|44.6|47.28|44.48|47.43|44.63|47.28|44.48|0
1648788000000|2022-04-01 04:40:00|47.19|44.39|47|44.2|47.24|44.44|46.91|44.11|0
1648788300000|2022-04-01 04:45:00|46.95|44.15|47.09|44.29|47.14|44.34|46.95|44.15|0
1648788600000|2022-04-01 04:50:00|47.05|44.25|46.9|44.1|47.05|44.25|46.81|44.01|0
1648788900000|2022-04-01 04:55:00|47.32|44.52|45.65|42.85|48.49|45.69|45.58|42.78|0
1648789200000|2022-04-01 05:00:00|45.6|42.8|45.83|43.03|45.83|43.03|45.51|42.71|0
1648789500000|2022-04-01 05:05:00|45.78|42.98|45.83|43.03|45.92|43.12|45.74|42.94|0
1648789800000|2022-04-01 05:10:00|45.78|42.98|46.2|43.4|46.25|43.45|45.64|42.84|0
1648790100000|2022-04-01 05:15:00|46.25|43.45|46.2|43.4|46.29|43.49|46.11|43.31|0
1648790400000|2022-04-01 05:20:00|46.15|43.35|46.01|43.21|46.25|43.45|45.96|43.16|0
1648790700000|2022-04-01 05:25:00|45.92|43.12|45.92|43.12|46.01|43.21|45.89|43.09|0
1648791000000|2022-04-01 05:30:00|45.96|43.16|45.68|42.88|45.96|43.16|45.68|42.88|0
1648791300000|2022-04-01 05:35:00|45.73|42.93|45.4|42.6|45.78|42.98|45.36|42.56|0
1648791600000|2022-04-01 05:40:00|45.45|42.65|45.63|42.83|45.68|42.88|45.4|42.6|0
1648791900000|2022-04-01 05:45:00|45.59|42.79|45.54|42.74|45.63|42.83|45.47|42.67|0
1648792200000|2022-04-01 05:50:00|45.49|42.69|45.26|42.46|45.49|42.69|45.13|42.33|0
1648792500000|2022-04-01 05:55:00|45.31|42.51|45.12|42.32|45.31|42.51|45.12|42.32|0
1648792800000|2022-04-01 06:00:00|45.03|42.23|45.31|42.51|45.35|42.55|44.8|42|0
1648793100000|2022-04-01 06:05:00|45.26|42.46|45.08|42.28|45.31|42.51|44.85|42.05|0
1648793400000|2022-04-01 06:10:00|45.03|42.23|45.17|42.37|45.17|42.37|44.94|42.14|0
1648793700000|2022-04-01 06:15:00|45.12|42.32|45.53|42.73|45.53|42.73|45.07|42.27|0
1648794000000|2022-04-01 06:20:00|45.63|42.83|46.14|43.34|46.23|43.43|45.63|42.83|0
1648794300000|2022-04-01 06:25:00|46.18|43.38|45.99|43.19|46.37|43.57|45.95|43.15|0
1648794600000|2022-04-01 06:30:00|45.95|43.15|45.85|43.05|46.23|43.43|45.85|43.05|0
1648794900000|2022-04-01 06:35:00|45.81|43.01|46.27|43.47|46.37|43.57|45.78|42.98|0
1648795200000|2022-04-01 06:40:00|46.23|43.43|46.48|43.68|46.51|43.71|46.18|43.38|0
1648795500000|2022-04-01 06:45:00|46.46|43.66|46.55|43.75|46.65|43.85|46.46|43.66|0
1648795800000|2022-04-01 06:50:00|46.53|43.73|46.5|43.7|46.67|43.87|46.36|43.56|0
1648796100000|2022-04-01 06:55:00|46.46|43.66|46.5|43.7|46.64|43.84|46.22|43.42|0
1648796400000|2022-04-01 07:00:00|46.45|43.65|46.13|43.33|46.5|43.7|45.99|43.19|0
1648796700000|2022-04-01 07:05:00|46.02|43.62|45.99|43.59|46.09|43.69|45.65|43.25|0
1648797000000|2022-04-01 07:10:00|45.92|43.52|45.6|43.2|46.25|43.85|45.46|43.06|0
1648797300000|2022-04-01 07:15:00|45.67|43.27|46.2|43.8|46.3|43.9|45.55|43.15|0
1648797600000|2022-04-01 07:20:00|46.18|43.78|46.63|44.23|47|44.6|46.16|43.76|0
1648797900000|2022-04-01 07:25:00|46.48|44.08|46.11|43.71|46.58|44.18|46.11|43.71|0
1648798200000|2022-04-01 07:30:00|45.97|43.57|45.5|43.1|46.15|43.75|45.5|43.1|0
1648798500000|2022-04-01 07:35:00|45.55|43.15|45.68|43.28|45.73|43.33|45.13|42.73|0
1648798800000|2022-04-01 07:40:00|45.64|43.24|45.73|43.33|45.96|43.56|45.4|43|0
1648799100000|2022-04-01 07:45:00|45.64|43.24|46.01|43.61|46.15|43.75|45.64|43.24|0
1648799400000|2022-04-01 07:50:00|46.05|43.65|46.48|44.08|46.48|44.08|45.98|43.58|0
1648799700000|2022-04-01 07:55:00|46.52|44.12|46.26|43.86|46.52|44.12|46.05|43.65|0
1648800000000|2022-04-01 08:00:00|46.19|43.79|46.71|44.31|46.71|44.31|46.03|43.63|0
1648800300000|2022-04-01 08:05:00|46.61|44.21|46.42|44.02|46.71|44.31|46.28|43.88|0
1648800600000|2022-04-01 08:10:00|46.4|44|46.14|43.74|46.71|44.31|46.14|43.74|0
1648800900000|2022-04-01 08:15:00|46.19|43.79|46.19|43.79|46.45|44.05|45.98|43.58|0
1648801200000|2022-04-01 08:20:00|46.23|43.83|46.47|44.07|46.61|44.21|46.19|43.79|0
1648801500000|2022-04-01 08:25:00|46.42|44.02|46.56|44.16|46.7|44.3|46.33|43.93|0
1648801800000|2022-04-01 08:30:00|46.54|44.14|46.42|44.02|46.54|44.14|46.18|43.78|0
1648802100000|2022-04-01 08:35:00|46.47|44.07|46.18|43.78|46.61|44.21|46.18|43.78|0
1648802400000|2022-04-01 08:40:00|46.2|43.8|46.75|44.35|46.75|44.35|46.18|43.78|0
1648802700000|2022-04-01 08:45:00|46.79|44.39|46.75|44.35|46.94|44.54|46.6|44.2|0
1648803000000|2022-04-01 08:50:00|46.79|44.39|46.81|44.41|46.89|44.49|46.6|44.2|0
1648803300000|2022-04-01 08:55:00|46.79|44.39|46.74|44.34|46.79|44.39|46.6|44.2|0
1648803600000|2022-04-01 09:00:00|46.67|44.27|46.69|44.29|46.86|44.46|46.36|43.96|0
1648803900000|2022-04-01 09:05:00|46.74|44.34|46.41|44.01|46.74|44.34|46.31|43.91|0
1648804200000|2022-04-01 09:10:00|46.36|43.96|46.59|44.19|46.69|44.29|46.31|43.91|0
1648804500000|2022-04-01 09:15:00|46.62|44.22|46.5|44.1|46.69|44.29|46.36|43.96|0
1648804800000|2022-04-01 09:20:00|46.45|44.05|46.87|44.47|47.59|45.19|46.12|43.72|0
1648805100000|2022-04-01 09:25:00|46.92|44.52|47.02|44.62|47.06|44.66|46.83|44.43|0
1648805400000|2022-04-01 09:30:00|47.06|44.66|47.68|45.28|47.92|45.52|47.06|44.66|0
1648805700000|2022-04-01 09:35:00|47.73|45.33|47.49|45.09|47.87|45.47|47.49|45.09|0
1648806000000|2022-04-01 09:40:00|47.44|45.04|47.25|44.85|47.49|45.09|47.01|44.61|0
1648806300000|2022-04-01 09:45:00|47.3|44.9|47.11|44.71|47.34|44.94|46.92|44.52|0
1648806600000|2022-04-01 09:50:00|47.15|44.75|47.53|45.13|47.73|45.33|47.15|44.75|0
1648806900000|2022-04-01 09:55:00|47.58|45.18|47.65|45.25|47.82|45.42|47.44|45.04|0
1648807200000|2022-04-01 10:00:00|47.63|45.23|47.06|44.66|48.87|46.47|46.71|44.31|0
1648807500000|2022-04-01 10:05:00|47.03|44.63|47.25|44.85|47.25|44.85|46.91|44.51|0
1648807800000|2022-04-01 10:10:00|47.2|44.8|47.03|44.63|47.3|44.9|46.96|44.56|0
1648808100000|2022-04-01 10:15:00|47.06|44.66|47.12|44.72|47.15|44.75|46.96|44.56|0
1648808400000|2022-04-01 10:20:00|47.1|44.7|46.96|44.56|47.15|44.75|46.96|44.56|0
1648808700000|2022-04-01 10:25:00|47.05|44.65|47.24|44.84|47.29|44.89|47.01|44.61|0
1648809000000|2022-04-01 10:30:00|47.17|44.77|47.24|44.84|47.34|44.94|47.05|44.65|0
1648809300000|2022-04-01 10:35:00|47.19|44.79|46.74|44.34|47.24|44.84|46.72|44.32|0
1648809600000|2022-04-01 10:40:00|46.76|44.36|46.72|44.32|46.86|44.46|46.64|44.24|0
1648809900000|2022-04-01 10:45:00|46.76|44.36|46.62|44.22|46.76|44.36|46.48|44.08|0
1648810200000|2022-04-01 10:50:00|46.57|44.17|46.48|44.08|46.62|44.22|46.43|44.03|0
1648810500000|2022-04-01 10:55:00|46.52|44.12|46.88|44.48|47|44.6|46.38|43.98|0
1648810800000|2022-04-01 11:00:00|46.81|44.41|46.85|44.45|47.09|44.69|46.81|44.41|0
1648811100000|2022-04-01 11:05:00|46.9|44.5|46.9|44.5|47.09|44.69|46.83|44.43|0
1648811400000|2022-04-01 11:10:00|46.95|44.55|46.52|44.12|46.95|44.55|46.47|44.07|0
1648811700000|2022-04-01 11:15:00|46.47|44.07|46.52|44.12|46.73|44.33|46.47|44.07|0
1648812000000|2022-04-01 11:20:00|46.47|44.07|46.66|44.26|46.75|44.35|46.42|44.02|0
1648812300000|2022-04-01 11:25:00|46.61|44.21|46.51|44.11|46.7|44.3|46.51|44.11|0
1648812600000|2022-04-01 11:30:00|46.47|44.07|46.61|44.21|46.61|44.21|46.37|43.97|0
1648812900000|2022-04-01 11:35:00|46.51|44.11|46.56|44.16|46.61|44.21|46.37|43.97|0
1648813200000|2022-04-01 11:40:00|46.51|44.11|46.51|44.11|46.56|44.16|46.46|44.06|0
1648813500000|2022-04-01 11:45:00|46.46|44.06|46.7|44.3|46.7|44.3|46.46|44.06|0
1648813800000|2022-04-01 11:50:00|45.86|43.46|45.77|43.37|45.86|43.46|45.77|43.37|0
1648814100000|2022-04-01 11:55:00|45.79|43.39|45.86|43.46|45.86|43.46|45.72|43.32|0
1648814400000|2022-04-01 12:00:00|45.81|43.41|45.63|43.23|45.86|43.46|45.6|43.2|0
1648814700000|2022-04-01 12:05:00|45.67|43.27|46.09|43.69|46.09|43.69|45.67|43.27|0
1648815000000|2022-04-01 12:10:00|46.05|43.65|45.9|43.5|46.14|43.74|45.9|43.5|0
1648815300000|2022-04-01 12:15:00|45.86|43.46|45.9|43.5|46.23|43.83|45.86|43.46|0
1648815600000|2022-04-01 12:20:00|45.95|43.55|46.14|43.74|46.23|43.83|45.9|43.5|0
1648815900000|2022-04-01 12:25:00|46.16|43.76|46.04|43.64|46.3|43.9|45.67|43.27|0
1648816200000|2022-04-01 12:30:00|46.06|43.66|44.83|42.43|46.09|43.69|44.65|42.25|0
1648816500000|2022-04-01 12:35:00|44.85|42.45|44.95|42.55|45.14|42.74|44.72|42.32|0
1648816800000|2022-04-01 12:40:00|45|42.6|44.45|42.05|45|42.6|44.22|41.82|0
1648817100000|2022-04-01 12:45:00|44.42|42.02|44.35|41.95|44.72|42.32|44.35|41.95|0
1648817400000|2022-04-01 12:50:00|44.31|41.91|44.17|41.77|44.4|42|43.85|41.45|0
1648817700000|2022-04-01 12:55:00|44.12|41.72|43.99|41.59|44.31|41.91|43.94|41.54|0
1648818000000|2022-04-01 13:00:00|43.94|41.54|43.35|40.95|44.08|41.68|43.35|40.95|0
1648818300000|2022-04-01 13:05:00|43.4|41|43.98|41.58|44.03|41.63|43.4|41|0
1648818600000|2022-04-01 13:10:00|44|41.6|44.39|41.99|44.39|41.99|43.94|41.54|0
1648818900000|2022-04-01 13:15:00|44.44|42.04|44.76|42.36|44.9|42.5|44.44|42.04|0
1648819200000|2022-04-01 13:20:00|44.8|42.4|44.48|42.08|44.94|42.54|44.44|42.04|0
1648819500000|2022-04-01 13:25:00|44.57|42.17|43.98|41.58|44.67|42.27|43.98|41.58|0
1648819800000|2022-04-01 13:30:00|44.07|41.67|42.98|40.58|44.43|42.03|42.98|40.58|0
1648820100000|2022-04-01 13:35:00|43.03|40.63|43.31|40.91|44.35|41.95|42.58|40.18|0
1648820400000|2022-04-01 13:40:00|43.36|40.96|43.24|40.36|43.73|41|42.87|40|0
1648820700000|2022-04-01 13:45:00|43.28|40.4|43.73|40.85|44.14|41.26|42.88|40|0
1648821000000|2022-04-01 13:50:00|43.69|40.81|42.13|39.25|43.86|40.98|41.91|39.03|0
1648821300000|2022-04-01 13:55:00|42.05|39.17|42.79|39.91|42.88|40|41.96|39.08|0
1648821600000|2022-04-01 14:00:00|42.9|40.02|42.26|39.38|43.19|40.31|41.65|38.77|0
1648821900000|2022-04-01 14:05:00|42.35|39.47|42.39|39.51|42.97|40.09|42.17|39.29|0
1648822200000|2022-04-01 14:10:00|42.48|39.6|43.68|40.8|43.86|40.98|42.48|39.6|0
1648822500000|2022-04-01 14:15:00|43.63|40.75|41.44|38.56|43.63|40.75|41.4|38.52|0
1648822800000|2022-04-01 14:20:00|41.53|38.65|41.28|38.4|41.79|38.91|40.42|37.54|0
1648823100000|2022-04-01 14:25:00|41.41|38.53|41.06|38.18|41.58|38.7|40.77|37.89|0
1648823400000|2022-04-01 14:30:00|41.23|38.35|41.92|39.04|41.97|39.09|41.19|38.31|0
1648823700000|2022-04-01 14:35:00|42.05|39.17|41.58|38.7|42.32|39.44|41.36|38.48|0
1648824000000|2022-04-01 14:40:00|41.49|38.61|41.7|38.82|41.79|38.91|40.8|37.92|0
1648824300000|2022-04-01 14:45:00|41.66|38.78|42.31|39.43|42.71|39.83|41.62|38.74|0
1648824600000|2022-04-01 14:50:00|42.4|39.52|43.15|40.27|43.19|40.31|42.14|39.26|0
1648824900000|2022-04-01 14:55:00|43.19|40.31|42.51|40.11|43.33|40.6|42.33|39.93|0
1648825200000|2022-04-01 15:00:00|42.42|40.02|42.38|39.98|42.69|40.29|42.16|39.76|0
1648825500000|2022-04-01 15:05:00|42.33|39.93|43.13|40.73|43.31|40.91|42.11|39.71|0
1648825800000|2022-04-01 15:10:00|43.08|40.68|41.73|39.33|43.45|41.05|41.55|39.15|0
1648826100000|2022-04-01 15:15:00|41.64|39.24|41.81|39.41|42.03|39.63|41.34|38.94|0
1648826400000|2022-04-01 15:20:00|41.86|39.46|41.9|39.5|42.38|39.98|41.46|39.06|0
1648826700000|2022-04-01 15:25:00|41.94|39.54|41.38|38.98|42.16|39.76|41.33|38.93|0
1648827000000|2022-04-01 15:30:00|41.51|39.11|40.86|38.46|41.51|39.11|40.64|38.24|0
1648827300000|2022-04-01 15:35:00|40.81|38.41|40.05|37.65|40.83|38.43|39.75|37.35|0
1648827600000|2022-04-01 15:40:00|40.03|37.63|39.29|36.89|40.03|37.63|39.17|36.77|0
1648827900000|2022-04-01 15:45:00|39.21|36.81|40.44|38.04|40.83|38.43|38.74|36.34|0
1648828200000|2022-04-01 15:50:00|40.32|37.92|41.21|38.81|41.42|39.02|40.15|37.75|0
1648828500000|2022-04-01 15:55:00|41.06|38.66|40.1|37.7|41.06|38.66|39.77|37.37|0
1648828800000|2022-04-01 16:00:00|39.93|37.53|39.54|37.14|40.16|37.76|39.52|37.12|0
1648829100000|2022-04-01 16:05:00|39.47|37.07|40.28|37.88|40.28|37.88|39.06|36.66|0
1648829400000|2022-04-01 16:10:00|40.32|37.92|40.41|38.01|40.49|38.09|39.9|37.5|0
1648829700000|2022-04-01 16:15:00|40.45|38.05|40.15|37.75|40.66|38.26|39.78|37.38|0
1648830000000|2022-04-01 16:20:00|40.07|37.67|40.57|38.17|40.78|38.38|40.03|37.63|0
1648830300000|2022-04-01 16:25:00|40.74|38.34|41.04|38.64|41.08|38.68|40.45|38.05|0
1648830600000|2022-04-01 16:30:00|40.95|38.55|39.65|37.25|40.95|38.55|39.44|37.04|0
1648830900000|2022-04-01 16:35:00|39.54|37.14|39.9|37.5|39.98|37.58|39.24|36.84|0
1648831200000|2022-04-01 16:40:00|39.86|37.46|40.61|38.21|40.69|38.29|39.56|37.16|0
1648831500000|2022-04-01 16:45:00|40.69|38.29|40.78|38.38|40.82|38.42|40.06|37.66|0
1648831800000|2022-04-01 16:50:00|40.74|38.34|40.65|38.25|40.91|38.51|40.1|37.7|0
1648832100000|2022-04-01 16:55:00|40.69|38.29|40.19|37.79|40.99|38.59|40.14|37.74|0
1648832400000|2022-04-01 17:00:00|40.27|37.87|39.87|37.47|40.44|38.04|39.67|37.27|0
1648832700000|2022-04-01 17:05:00|39.92|37.52|39.79|37.39|40.46|38.06|39.79|37.39|0
1648833000000|2022-04-01 17:10:00|39.77|37.37|39.42|37.02|39.77|37.37|39.21|36.81|0
1648833300000|2022-04-01 17:15:00|39.37|36.97|39.46|37.06|39.54|37.14|39.13|36.73|0
1648833600000|2022-04-01 17:20:00|39.5|37.1|39.7|37.3|39.75|37.35|38.72|36.32|0
1648833900000|2022-04-01 17:25:00|39.66|37.26|39.54|37.14|39.74|37.34|39.29|36.89|0
1648834200000|2022-04-01 17:30:00|39.49|37.09|39.54|37.14|40.01|37.61|39.41|37.01|0
1648834500000|2022-04-01 17:35:00|39.49|37.09|40.96|38.56|41.22|38.82|39.49|37.09|0
1648834800000|2022-04-01 17:40:00|41.01|38.61|41.09|38.69|41.61|39.21|40.88|38.48|0
1648835100000|2022-04-01 17:45:00|41|38.6|40.94|38.54|41.05|38.65|40.62|38.22|0
1648835400000|2022-04-01 17:50:00|40.83|38.43|39.91|37.51|40.92|38.52|39.72|37.32|0
1648835700000|2022-04-01 17:55:00|39.89|37.49|40.31|37.91|40.52|38.12|39.77|37.37|0
1648836000000|2022-04-01 18:00:00|40.27|37.87|41.59|39.19|41.59|39.19|40.14|37.74|0
1648836300000|2022-04-01 18:05:00|41.55|39.15|41.68|39.28|42.33|39.93|41.33|38.93|0
1648836600000|2022-04-01 18:10:00|41.59|39.19|42.55|40.15|42.55|40.15|41.2|38.8|0
1648836900000|2022-04-01 18:15:00|42.64|40.24|40.89|38.49|42.64|40.24|40.8|38.4|0
1648837200000|2022-04-01 18:20:00|40.84|38.44|41.02|38.62|41.54|39.14|40.8|38.4|0
1648837500000|2022-04-01 18:25:00|40.97|38.57|42.1|39.7|42.1|39.7|40.93|38.53|0
1648837800000|2022-04-01 18:30:00|42.06|39.66|42.85|40.45|42.94|40.54|42.01|39.61|0
1648838100000|2022-04-01 18:35:00|42.9|40.5|42.19|39.79|42.9|40.5|41.84|39.44|0
1648838400000|2022-04-01 18:40:00|42.23|39.83|41.69|39.29|42.85|40.45|40.79|38.39|0
1648838700000|2022-04-01 18:45:00|41.67|39.27|41.32|38.92|42.11|39.71|41.19|38.79|0
1648839000000|2022-04-01 18:50:00|41.27|38.87|40.8|38.4|41.32|38.92|40.71|38.31|0
1648839300000|2022-04-01 18:55:00|40.84|38.44|40.45|38.05|41.23|38.83|40.15|37.75|0
1648839600000|2022-04-01 19:00:00|40.32|37.92|41.1|38.7|41.53|39.13|40.28|37.88|0
1648839900000|2022-04-01 19:05:00|41.01|38.61|40.53|38.13|41.58|39.18|40.49|38.09|0
1648840200000|2022-04-01 19:10:00|40.58|38.18|40.49|38.09|40.84|38.44|39.72|37.32|0
1648840500000|2022-04-01 19:15:00|40.4|38|38.93|36.53|40.75|38.35|38.93|36.53|0
1648840800000|2022-04-01 19:20:00|38.84|36.44|39.56|37.16|39.99|37.59|38.55|36.15|0
1648841100000|2022-04-01 19:25:00|39.68|37.28|39.85|37.45|40.02|37.62|39.47|37.07|0
1648841400000|2022-04-01 19:30:00|39.98|37.58|39.05|36.65|40.27|37.87|38.72|36.32|0
1648841700000|2022-04-01 19:35:00|39.26|36.86|39.13|36.73|39.26|36.86|38.64|36.24|0
1648842000000|2022-04-01 19:40:00|39.09|36.69|41.37|38.97|41.37|38.97|38.72|36.32|0
1648842300000|2022-04-01 19:45:00|40.72|38.32|41.49|39.09|41.49|39.09|40.21|37.81|0
1648842600000|2022-04-01 19:50:00|42.22|39.82|43.31|40.43|44.56|41.68|42.05|39.5|0
1648842900000|2022-04-01 19:55:00|43.17|40.29|42.73|39.85|44.3|41.42|42.73|39.85|0
1648843200000|2022-04-01 20:00:00|42.99|40.11|42.8|40.4|42.99|40.58|42.28|39.4|0
1648843500000|2022-04-01 20:05:00|42.75|40.35|42.31|39.91|42.8|40.4|42.26|39.86|0
1648843800000|2022-04-01 20:10:00|42.26|39.86|41.47|39.07|42.31|39.91|41.47|39.07|0
1649055900000|2022-04-04 07:05:00|43.5|41.1|42.44|40.04|43.55|41.15|42.25|39.85|0
1649056200000|2022-04-04 07:10:00|42.42|40.02|41.06|38.66|42.47|40.07|40.93|38.53|0
1649056500000|2022-04-04 07:15:00|41.02|38.62|41.45|39.05|41.71|39.31|40.84|38.44|0
1649056800000|2022-04-04 07:20:00|41.38|38.98|42.38|39.98|42.64|40.24|41.19|38.79|0
1649057100000|2022-04-04 07:25:00|42.42|40.02|42.38|39.98|42.58|40.18|42.16|39.76|0
1649057400000|2022-04-04 07:30:00|42.42|40.02|43|40.6|43|40.6|42.42|40.02|0
1649057700000|2022-04-04 07:35:00|42.97|40.57|43.11|40.71|43.18|40.78|42.82|40.42|0
1649058000000|2022-04-04 07:40:00|43.13|40.73|42.77|40.37|43.26|40.86|42.77|40.37|0
1649058300000|2022-04-04 07:45:00|42.75|40.35|42.77|40.37|42.77|40.37|42.68|40.28|0
1649058600000|2022-04-04 07:50:00|42.73|40.33|42.77|40.37|42.77|40.37|42.73|40.33|0
1649058900000|2022-04-04 07:55:00|42.73|40.33|42.72|40.32|42.77|40.37|42.46|40.06|0
1649059200000|2022-04-04 08:00:00|42.77|40.37|42.32|39.92|43.08|40.68|42.06|39.66|0
1649059500000|2022-04-04 08:05:00|42.35|39.95|42.41|40.01|42.68|40.28|42.15|39.75|0
1649059800000|2022-04-04 08:10:00|42.46|40.06|42.68|40.28|42.68|40.28|42.32|39.92|0
1649060100000|2022-04-04 08:15:00|42.63|40.23|42.67|40.27|42.72|40.32|42.37|39.97|0
1649060400000|2022-04-04 08:20:00|42.72|40.32|42.99|40.59|43.07|40.67|42.59|40.19|0
1649060700000|2022-04-04 08:25:00|42.94|40.54|43.3|40.9|43.3|40.9|42.67|40.27|0
1649061000000|2022-04-04 08:30:00|43.34|40.94|43.57|41.17|43.66|41.26|43.3|40.9|0
1649061300000|2022-04-04 08:35:00|43.61|41.21|42.94|40.54|43.7|41.3|42.67|40.27|0
1649061600000|2022-04-04 08:40:00|42.82|40.42|42.45|40.05|42.96|40.56|42.45|40.05|0
1649061900000|2022-04-04 08:45:00|42.49|40.09|42.89|40.49|42.93|40.53|42.49|40.09|0
1649062200000|2022-04-04 08:50:00|42.91|40.51|43.11|40.71|43.11|40.71|42.84|40.44|0
1649062500000|2022-04-04 08:55:00|43.16|40.76|43.07|40.67|43.22|40.82|43.02|40.62|0
1649062800000|2022-04-04 09:00:00|43.02|40.62|43.69|41.29|43.72|41.32|43.02|40.62|0
1649063100000|2022-04-04 09:05:00|43.74|41.34|44.33|41.93|44.47|42.07|43.69|41.29|0
1649063400000|2022-04-04 09:10:00|44.38|41.98|44.72|42.32|44.79|42.39|44.38|41.98|0
1649063700000|2022-04-04 09:15:00|44.74|42.34|44.51|42.11|44.88|42.48|44.46|42.06|0
1649064000000|2022-04-04 09:20:00|44.49|42.09|44.65|42.25|44.79|42.39|44.42|42.02|0
1649064300000|2022-04-04 09:25:00|44.6|42.2|44.51|42.11|44.62|42.22|44.51|42.11|0
1649064600000|2022-04-04 09:30:00|44.55|42.15|44.37|41.97|44.55|42.15|44.07|41.67|0
1649064900000|2022-04-04 09:35:00|44.42|42.02|44.78|42.38|45.01|42.61|44.37|41.97|0
1649065200000|2022-04-04 09:40:00|44.87|42.47|44.64|42.24|44.92|42.52|44.62|42.22|0
1649065500000|2022-04-04 09:45:00|44.69|42.29|44.73|42.33|44.73|42.33|44.55|42.15|0
1649065800000|2022-04-04 09:50:00|44.78|42.38|44.5|42.1|44.92|42.52|44.5|42.1|0
1649066100000|2022-04-04 09:55:00|44.55|42.15|44.96|42.56|45.24|42.84|44.55|42.15|0
1649066400000|2022-04-04 10:00:00|44.98|42.58|44.78|42.38|45.19|42.79|44.78|42.38|0
1649066700000|2022-04-04 10:05:00|44.82|42.42|44.96|42.56|45|42.6|44.77|42.37|0
1649067000000|2022-04-04 10:10:00|45|42.6|45.14|42.74|45.19|42.79|44.77|42.37|0
1649067300000|2022-04-04 10:15:00|45.19|42.79|45.23|42.83|45.65|43.25|45.05|42.65|0
1649067600000|2022-04-04 10:20:00|45.28|42.88|45.42|43.02|45.61|43.21|45.14|42.74|0
1649067900000|2022-04-04 10:25:00|45.44|43.04|44.86|42.46|45.51|43.11|44.86|42.46|0
1649068200000|2022-04-04 10:30:00|44.88|42.48|44.72|42.32|44.91|42.51|44.68|42.28|0
1649068500000|2022-04-04 10:35:00|44.68|42.28|44.49|42.09|44.68|42.28|44.49|42.09|0
1649068800000|2022-04-04 10:40:00|44.44|42.04|44.4|42|44.63|42.23|44.35|41.95|0
1649069100000|2022-04-04 10:45:00|44.44|42.04|44.4|42|44.53|42.13|44.35|41.95|0
1649069400000|2022-04-04 10:50:00|44.35|41.95|44.3|41.9|44.44|42.04|44.21|41.81|0
1649069700000|2022-04-04 10:55:00|44.26|41.86|44.3|41.9|44.32|41.92|44.17|41.77|0
1649070000000|2022-04-04 11:00:00|44.26|41.86|44.46|42.06|44.48|42.08|44.23|41.83|0
1649070300000|2022-04-04 11:05:00|44.48|42.08|44.71|42.31|44.71|42.31|44.37|41.97|0
1649070600000|2022-04-04 11:10:00|44.67|42.27|44.71|42.31|44.8|42.4|44.53|42.13|0
1649070900000|2022-04-04 11:15:00|44.67|42.27|45.01|42.61|45.27|42.87|44.67|42.27|0
1649071200000|2022-04-04 11:20:00|45.03|42.63|44.99|42.59|45.22|42.82|44.94|42.54|0
1649071500000|2022-04-04 11:25:00|45.03|42.63|45.03|42.63|45.03|42.63|44.8|42.4|0
1649071800000|2022-04-04 11:30:00|45.01|42.61|44.71|42.31|45.08|42.68|44.71|42.31|0
1649072100000|2022-04-04 11:35:00|44.75|42.35|44.57|42.17|44.75|42.35|44.38|41.98|0
1649072400000|2022-04-04 11:40:00|44.61|42.21|44.66|42.26|44.7|42.3|44.57|42.17|0
1649072700000|2022-04-04 11:45:00|44.61|42.21|44.47|42.07|44.66|42.26|44.43|42.03|0
1649073000000|2022-04-04 11:50:00|44.43|42.03|44.89|42.49|44.89|42.49|44.43|42.03|0
1649073300000|2022-04-04 11:55:00|44.93|42.53|45.23|42.83|45.49|43.09|44.89|42.49|0
1649073600000|2022-04-04 12:00:00|45.25|42.85|44.93|42.53|45.44|43.04|44.88|42.48|0
1649073900000|2022-04-04 12:05:00|44.91|42.51|44.65|42.25|44.91|42.51|44.61|42.21|0
1649074200000|2022-04-04 12:10:00|44.7|42.3|44.83|42.43|45.02|42.62|44.65|42.25|0
1649074500000|2022-04-04 12:15:00|44.79|42.39|44.93|42.53|45.11|42.71|44.79|42.39|0
1649074800000|2022-04-04 12:20:00|44.88|42.48|45.34|42.94|45.39|42.99|44.88|42.48|0
1649075100000|2022-04-04 12:25:00|45.29|42.89|44.88|42.48|45.48|43.08|44.83|42.43|0
1649075400000|2022-04-04 12:30:00|44.92|42.52|45.15|42.75|45.2|42.8|44.83|42.43|0
1649075700000|2022-04-04 12:35:00|45.2|42.8|44.64|42.24|45.25|42.85|44.64|42.24|0
1649076000000|2022-04-04 12:40:00|44.69|42.29|44.6|42.2|44.83|42.43|44.46|42.06|0
1649076300000|2022-04-04 12:45:00|44.55|42.15|43.73|41.33|44.55|42.15|43.59|41.19|0
1649076600000|2022-04-04 12:50:00|43.77|41.37|43.77|41.37|43.98|41.58|43.73|41.33|0
1649076900000|2022-04-04 12:55:00|43.73|41.33|43.57|41.17|43.77|41.37|43.37|40.97|0
1649077200000|2022-04-04 13:00:00|43.55|41.15|44.09|41.69|44.13|41.73|43.55|41.15|0
1649077500000|2022-04-04 13:05:00|44.04|41.64|44.04|41.64|44.18|41.78|43.95|41.55|0
1649077800000|2022-04-04 13:10:00|44|41.6|44.16|41.76|44.21|41.81|43.85|41.45|0
1649078100000|2022-04-04 13:15:00|44.21|41.81|44.48|42.08|44.48|42.08|44.21|41.81|0
1649078400000|2022-04-04 13:20:00|44.44|42.04|44.25|41.85|44.48|42.08|44.16|41.76|0
1649078700000|2022-04-04 13:25:00|44.3|41.9|43.8|41.4|44.35|41.95|43.8|41.4|0
1649079000000|2022-04-04 13:30:00|43.71|41.31|42.97|40.57|43.8|41.4|42.66|40.26|0
1649079300000|2022-04-04 13:35:00|43.01|40.61|43.19|40.79|43.82|41.42|42.97|40.57|0
1649079600000|2022-04-04 13:40:00|43.28|40.88|44.32|41.92|44.61|42.21|43.28|40.88|0
1649079900000|2022-04-04 13:45:00|44.41|42.01|44.64|42.24|44.64|42.24|43.5|41.1|0
1649080200000|2022-04-04 13:50:00|44.59|42.19|45.55|43.15|45.65|43.25|44.59|42.19|0
1649080500000|2022-04-04 13:55:00|45.65|43.25|45.14|42.74|46.5|44.1|44.82|42.42|0
1649080800000|2022-04-04 14:00:00|45.19|42.79|45.23|42.83|45.33|42.93|44.91|42.51|0
1649081100000|2022-04-04 14:05:00|45.19|42.79|44.09|41.69|45.37|42.97|44.04|41.64|0
1649081400000|2022-04-04 14:10:00|44.27|41.87|43.63|41.23|44.6|42.2|43.42|41.02|0
1649081700000|2022-04-04 14:15:00|43.54|41.14|43.49|41.09|43.63|41.23|42.45|40.05|0
1649082000000|2022-04-04 14:20:00|43.53|41.13|44.41|42.01|44.55|42.15|43.4|41|0
1649082300000|2022-04-04 14:25:00|44.45|42.05|44.87|42.47|44.87|42.47|44.13|41.73|0
1649082600000|2022-04-04 14:30:00|44.92|42.52|44.45|42.05|45.01|42.61|44.4|42|0
1649082900000|2022-04-04 14:35:00|44.5|42.1|44.73|42.33|45.06|42.66|43.94|41.54|0
1649083200000|2022-04-04 14:40:00|44.77|42.37|43.67|41.27|44.77|42.37|43.67|41.27|0
1649083500000|2022-04-04 14:45:00|43.8|41.4|43.81|41.41|44.08|41.68|43.31|40.91|0
1649083800000|2022-04-04 14:50:00|43.77|41.37|45.16|42.76|45.53|43.13|43.72|41.32|0
1649084100000|2022-04-04 14:55:00|44.88|42.48|45.02|42.62|45.39|42.99|44.6|42.2|0
1649084400000|2022-04-04 15:00:00|45.11|42.71|46.15|43.75|46.29|43.89|44.93|42.53|0
1649084700000|2022-04-04 15:05:00|46.1|43.7|45.77|43.37|46.79|44.39|45.63|43.23|0
1649085000000|2022-04-04 15:10:00|45.62|43.22|45.44|43.04|45.77|43.37|45.06|42.66|0
1649085300000|2022-04-04 15:15:00|45.48|43.08|45.48|43.08|45.53|43.13|45.11|42.71|0
1649085600000|2022-04-04 15:20:00|45.29|42.89|45.62|43.22|45.62|43.22|45.2|42.8|0
1649085900000|2022-04-04 15:25:00|45.72|43.32|45.86|43.46|45.9|43.5|45.39|42.99|0
1649086200000|2022-04-04 15:30:00|45.9|43.5|45.81|43.41|46.28|43.88|45.67|43.27|0
1649086500000|2022-04-04 15:35:00|45.76|43.36|45.76|43.36|45.95|43.55|45.29|42.89|0
1649086800000|2022-04-04 15:40:00|45.66|43.26|45.71|43.31|45.9|43.5|45.62|43.22|0
1649087100000|2022-04-04 15:45:00|45.76|43.36|45.45|43.05|46.42|44.02|45.4|43|0
1649087400000|2022-04-04 15:50:00|45.4|43|45.8|43.4|45.82|43.42|45.3|42.9|0
1649087700000|2022-04-04 15:55:00|45.82|43.42|45.63|43.23|46.02|43.62|45.59|43.19|0
1649088000000|2022-04-04 16:00:00|45.68|43.28|45.44|43.04|45.68|43.28|45.35|42.95|0
1649088300000|2022-04-04 16:05:00|45.4|43|44.71|42.31|45.68|43.28|44.71|42.31|0
1649088600000|2022-04-04 16:10:00|44.75|42.35|45.03|42.63|45.04|42.64|44.47|42.07|0
1649088900000|2022-04-04 16:15:00|44.99|42.59|44.75|42.35|45.03|42.63|44.66|42.26|0
1649089200000|2022-04-04 16:20:00|44.8|42.4|44.7|42.3|44.89|42.49|44.52|42.12|0
1649089500000|2022-04-04 16:25:00|44.75|42.35|44.89|42.49|44.98|42.58|44.61|42.21|0
1649089800000|2022-04-04 16:30:00|44.84|42.44|44.89|42.49|45.12|42.72|44.8|42.4|0
1649090100000|2022-04-04 16:35:00|44.91|42.51|44.73|42.33|45.29|42.89|44.14|41.74|0
1649090400000|2022-04-04 16:40:00|44.68|42.28|44.4|42|44.73|42.33|44.12|41.72|0
1649090700000|2022-04-04 16:45:00|44.45|42.05|44.63|42.23|44.68|42.28|44.17|41.77|0
1649091000000|2022-04-04 16:50:00|44.68|42.28|44.58|42.18|44.73|42.33|44.35|41.95|0
1649091300000|2022-04-04 16:55:00|44.54|42.14|44.21|41.81|44.54|42.14|44.21|41.81|0
1649091600000|2022-04-04 17:00:00|44.16|41.76|44.12|41.72|44.21|41.81|43.79|41.39|0
1649091900000|2022-04-04 17:05:00|44.07|41.67|44.25|41.85|44.35|41.95|43.88|41.48|0
1649092200000|2022-04-04 17:10:00|44.21|41.81|44.21|41.81|44.3|41.9|44.07|41.67|0
1649092500000|2022-04-04 17:15:00|44.25|41.85|45.24|42.84|45.33|42.93|44.07|41.67|0
1649092800000|2022-04-04 17:20:00|45.19|42.79|45.28|42.88|45.42|43.02|45|42.6|0
1649093100000|2022-04-04 17:25:00|45.23|42.83|45.47|43.07|45.52|43.12|45.19|42.79|0
1649093400000|2022-04-04 17:30:00|45.42|43.02|45.52|43.12|45.75|43.35|45.37|42.97|0
1649093700000|2022-04-04 17:35:00|45.56|43.16|45.23|42.83|45.7|43.3|45.21|42.81|0
1649094000000|2022-04-04 17:40:00|45.28|42.88|45.63|43.23|45.63|43.23|45.14|42.74|0
1649094300000|2022-04-04 17:45:00|45.65|43.25|45.46|43.06|45.65|43.25|45.46|43.06|0
1649094600000|2022-04-04 17:50:00|45.51|43.11|45.7|43.3|45.84|43.44|45.51|43.11|0
1649094900000|2022-04-04 17:55:00|45.75|43.35|46.49|44.09|46.63|44.23|45.7|43.3|0
1649095200000|2022-04-04 18:00:00|46.54|44.14|46.58|44.18|46.58|44.18|46.1|43.7|0
1649095500000|2022-04-04 18:05:00|46.63|44.23|45.34|42.94|46.63|44.23|45.34|42.94|0
1649095800000|2022-04-04 18:10:00|45.39|42.99|45.53|43.13|45.72|43.32|45.16|42.76|0
1649096100000|2022-04-04 18:15:00|45.58|43.18|46.1|43.7|46.15|43.75|45.34|42.94|0
1649096400000|2022-04-04 18:20:00|46.15|43.75|46.29|43.89|46.29|43.89|45.96|43.56|0
1649096700000|2022-04-04 18:25:00|46.34|43.94|46.77|44.37|46.87|44.47|46.24|43.84|0
1649097000000|2022-04-04 18:30:00|46.79|44.39|47.01|44.61|47.01|44.61|46.43|44.03|0
1649097300000|2022-04-04 18:35:00|46.96|44.56|47.01|44.61|47.11|44.71|46.86|44.46|0
1649097600000|2022-04-04 18:40:00|46.96|44.56|46.96|44.56|47.01|44.61|46.77|44.37|0
1649097900000|2022-04-04 18:45:00|46.91|44.51|47.01|44.61|47.44|45.04|46.91|44.51|0
1649098200000|2022-04-04 18:50:00|47.05|44.65|47.44|45.04|47.44|45.04|46.81|44.41|0
1649098500000|2022-04-04 18:55:00|47.49|45.09|47.27|44.87|47.66|45.26|47.27|44.87|0
1649098800000|2022-04-04 19:00:00|47.32|44.92|47.37|44.97|47.51|45.11|46.98|44.58|0
1649099100000|2022-04-04 19:05:00|47.51|45.11|47.56|45.16|47.81|45.41|47.27|44.87|0
1649099400000|2022-04-04 19:10:00|47.71|45.31|47.51|45.11|47.85|45.45|47.07|44.67|0
1649099700000|2022-04-04 19:15:00|47.56|45.16|47.24|44.84|47.61|45.21|47.12|44.72|0
1649100000000|2022-04-04 19:20:00|47.32|44.92|47.85|45.45|47.9|45.5|47.32|44.92|0
1649100300000|2022-04-04 19:25:00|47.9|45.5|47.46|45.06|47.9|45.5|47.31|44.91|0
1649100600000|2022-04-04 19:30:00|47.41|45.01|47.55|45.15|47.8|45.4|47.22|44.82|0
1649100900000|2022-04-04 19:35:00|47.51|45.11|46.9|44.5|47.85|45.45|46.66|44.26|0
1649101200000|2022-04-04 19:40:00|46.95|44.55|46.22|43.82|47.14|44.74|46.18|43.78|0
1649101500000|2022-04-04 19:45:00|46.13|43.73|46.71|44.31|47.24|44.84|45.99|43.59|0
1649101800000|2022-04-04 19:50:00|47|44.6|47.34|44.94|47.88|45.48|46.71|44.31|0
1649102100000|2022-04-04 19:55:00|47.43|45.03|47.18|44.78|47.43|45.03|45.58|43.18|0
1649102400000|2022-04-04 20:00:00|47.33|44.93|46.93|44.53|47.42|45.02|46.84|44.44|0
1649102700000|2022-04-04 20:05:00|46.89|44.49|47.08|44.68|47.28|44.88|46.89|44.49|0
1649103000000|2022-04-04 20:10:00|47.03|44.63|46.26|43.86|47.23|44.83|46.26|43.86|0
1649103300000|2022-04-04 20:15:00|46.51|43.71|46.75|43.95|46.89|44.09|46.51|43.71|0
1649103600000|2022-04-04 20:20:00|46.8|44|46.99|44.19|47.01|44.21|46.75|43.95|0
1649103900000|2022-04-04 20:25:00|47.04|44.24|46.89|44.09|47.04|44.24|46.87|44.07|0
1649104200000|2022-04-04 20:30:00|46.84|44.04|46.94|44.14|46.94|44.14|46.79|43.99|0
1649104500000|2022-04-04 20:35:00|46.96|44.16|47.13|44.33|47.13|44.33|46.94|44.14|0
1649104800000|2022-04-04 20:40:00|47.18|44.38|47.13|44.33|47.2|44.4|47.08|44.28|0
1649105100000|2022-04-04 20:45:00|47.08|44.28|46.69|43.89|47.08|44.28|46.69|43.89|0
1649105400000|2022-04-04 20:50:00|46.64|43.84|46.79|43.99|46.79|43.99|46.55|43.75|0
1649105700000|2022-04-04 20:55:00|46.84|44.04|46.51|43.71|46.88|44.08|46.47|43.67|0
1649106000000|2022-04-04 21:00:00|46.54|43.74|46.57|43.77|46.57|43.77|46.49|43.69|0
1649106300000|2022-04-04 21:05:00|46.54|43.74|46.57|43.77|46.57|43.77|46.47|43.67|0
1649106600000|2022-04-04 21:10:00|46.54|43.74|46.54|43.74|46.55|43.75|46.46|43.66|0
1649106900000|2022-04-04 21:15:00|46.51|43.71|46.51|43.71|46.56|43.76|46.5|43.7|0
1649107200000|2022-04-04 21:20:00|46.5|43.7|46.55|43.75|46.55|43.75|46.46|43.66|0
1649107500000|2022-04-04 21:25:00|46.62|43.82|46.7|43.9|46.71|43.91|46.55|43.75|0
1649107800000|2022-04-04 21:30:00|46.71|43.91|46.63|43.83|46.71|43.91|46.61|43.81|0
1649108100000|2022-04-04 21:35:00|46.66|43.86|46.64|43.84|46.68|43.88|46.63|43.83|0
1649108400000|2022-04-04 21:40:00|46.62|43.82|46.6|43.8|46.63|43.83|46.52|43.72|0
1649108700000|2022-04-04 21:45:00|46.59|43.79|46.59|43.79|46.6|43.8|46.59|43.79|0
1649109300000|2022-04-04 21:55:00|46.6|43.8|46.68|43.88|46.68|43.88|46.6|43.8|0
1649109600000|2022-04-04 22:00:00|46.67|43.87|46.48|43.68|46.67|43.87|46.36|43.56|0
1649109900000|2022-04-04 22:05:00|46.43|43.63|46.48|43.68|46.57|43.77|46.38|43.58|0
1649110200000|2022-04-04 22:10:00|46.43|43.63|46.52|43.72|46.55|43.75|46.43|43.63|0
1649110500000|2022-04-04 22:15:00|46.57|43.77|46.38|43.58|46.57|43.77|46.33|43.53|0
1649110800000|2022-04-04 22:20:00|46.4|43.6|46.33|43.53|46.43|43.63|46.33|43.53|0
1649111100000|2022-04-04 22:25:00|46.38|43.58|46.42|43.62|46.47|43.67|46.28|43.48|0
1649111400000|2022-04-04 22:30:00|46.4|43.6|46.33|43.53|46.42|43.62|46.28|43.48|0
1649111700000|2022-04-04 22:35:00|46.28|43.48|46.23|43.43|46.33|43.53|46.18|43.38|0
1649112000000|2022-04-04 22:40:00|46.18|43.38|46.23|43.43|46.28|43.48|46.18|43.38|0
1649112300000|2022-04-04 22:45:00|46.27|43.47|46.32|43.52|46.37|43.57|46.27|43.47|0
1649112600000|2022-04-04 22:50:00|46.34|43.54|46.27|43.47|46.34|43.54|46.23|43.43|0
1649112900000|2022-04-04 22:55:00|46.32|43.52|46.32|43.52|46.32|43.52|46.27|43.47|0
1649113200000|2022-04-04 23:00:00|46.27|43.47|46.32|43.52|46.32|43.52|46.27|43.47|0
1649113500000|2022-04-04 23:05:00|46.27|43.47|46.32|43.52|46.32|43.52|46.22|43.42|0
1649113800000|2022-04-04 23:10:00|46.29|43.49|46.22|43.42|46.29|43.49|46.22|43.42|0
1649114100000|2022-04-04 23:15:00|46.27|43.47|46.27|43.47|46.27|43.47|46.24|43.44|0
1649114400000|2022-04-04 23:20:00|46.22|43.42|46.22|43.42|46.27|43.47|46.17|43.37|0
1649114700000|2022-04-04 23:25:00|46.26|43.46|46.26|43.46|46.26|43.46|46.17|43.37|0
1649115000000|2022-04-04 23:30:00|46.31|43.51|46.55|43.75|46.55|43.75|46.31|43.51|0
1649115300000|2022-04-04 23:35:00|46.5|43.7|46.5|43.7|46.53|43.73|46.45|43.65|0
1649115600000|2022-04-04 23:40:00|46.45|43.65|46.45|43.65|46.5|43.7|46.36|43.56|0
1649115900000|2022-04-04 23:45:00|46.4|43.6|46.16|43.36|46.45|43.65|46.16|43.36|0
1649116200000|2022-04-04 23:50:00|46.21|43.41|46.16|43.36|46.21|43.41|46.11|43.31|0
1649116500000|2022-04-04 23:55:00|46.21|43.41|45.97|43.17|46.21|43.41|45.97|43.17|0
1649116800000|2022-04-05 00:00:00|46.02|43.22|45.58|42.78|46.02|43.22|45.58|42.78|0
1649117100000|2022-04-05 00:05:00|45.63|42.83|45.68|42.88|45.77|42.97|45.58|42.78|0
1649117400000|2022-04-05 00:10:00|45.7|42.9|45.72|42.92|45.84|43.04|45.68|42.88|0
1649117700000|2022-04-05 00:15:00|45.68|42.88|45.6|42.8|45.72|42.92|45.44|42.64|0
1649118000000|2022-04-05 00:20:00|45.63|42.83|45.53|42.73|45.68|42.88|45.53|42.73|0
1649118300000|2022-04-05 00:25:00|45.58|42.78|45.58|42.78|45.63|42.83|45.44|42.64|0
1649118600000|2022-04-05 00:30:00|45.63|42.83|45.72|42.92|45.77|42.97|45.53|42.73|0
1649118900000|2022-04-05 00:35:00|45.77|42.97|45.72|42.92|45.81|43.01|45.72|42.92|0
1649119200000|2022-04-05 00:40:00|45.67|42.87|45.76|42.96|45.77|42.97|45.57|42.77|0
1649119500000|2022-04-05 00:45:00|45.72|42.92|45.62|42.82|45.72|42.92|45.53|42.73|0
1649119800000|2022-04-05 00:50:00|45.64|42.84|45.67|42.87|45.86|43.06|45.57|42.77|0
1649120100000|2022-04-05 00:55:00|45.69|42.89|45.9|43.1|45.9|43.1|45.62|42.82|0
1649120400000|2022-04-05 01:00:00|45.95|43.15|45.81|43.01|46|43.2|45.76|42.96|0
1649120700000|2022-04-05 01:05:00|45.76|42.96|45.76|42.96|45.81|43.01|45.66|42.86|0
1649121000000|2022-04-05 01:10:00|45.78|42.98|45.76|42.96|45.85|43.05|45.76|42.96|0
1649121300000|2022-04-05 01:15:00|45.8|43|45.9|43.1|45.9|43.1|45.76|42.96|0
1649121600000|2022-04-05 01:20:00|45.85|43.05|45.9|43.1|45.99|43.19|45.85|43.05|0
1649121900000|2022-04-05 01:25:00|45.87|43.07|45.71|42.91|45.87|43.07|45.66|42.86|0
1649122200000|2022-04-05 01:30:00|45.66|42.86|45.78|42.98|45.85|43.05|45.66|42.86|0
1649122500000|2022-04-05 01:35:00|45.75|42.95|45.85|43.05|45.92|43.12|45.75|42.95|0
1649122800000|2022-04-05 01:40:00|45.87|43.07|45.85|43.05|45.87|43.07|45.75|42.95|0
1649123100000|2022-04-05 01:45:00|45.87|43.07|45.94|43.14|45.94|43.14|45.8|43|0
1649123400000|2022-04-05 01:50:00|45.99|43.19|46.13|43.33|46.13|43.33|45.99|43.19|0
1649123700000|2022-04-05 01:55:00|46.08|43.28|46.08|43.28|46.13|43.33|46.08|43.28|0
1649124000000|2022-04-05 02:00:00|46.1|43.3|46.13|43.33|46.13|43.33|46.08|43.28|0
1649124300000|2022-04-05 02:05:00|46.08|43.28|45.98|43.18|46.13|43.33|45.98|43.18|0
1649124600000|2022-04-05 02:10:00|45.93|43.13|45.93|43.13|45.98|43.18|45.93|43.13|0
1649124900000|2022-04-05 02:15:00|45.89|43.09|45.79|42.99|45.93|43.13|44.44|41.64|0
1649125200000|2022-04-05 02:20:00|46.03|43.23|45.42|42.62|46.45|43.65|45.18|42.38|0
1649125500000|2022-04-05 02:25:00|45.44|42.64|45.42|42.62|45.47|42.67|45.42|42.62|0
1649125800000|2022-04-05 02:30:00|45.37|42.57|45.56|42.76|45.56|42.76|45.37|42.57|0
1649126100000|2022-04-05 02:35:00|45.53|42.73|45.56|42.76|45.56|42.76|45.51|42.71|0
1649126400000|2022-04-05 02:40:00|45.53|42.73|45.56|42.76|45.56|42.76|45.51|42.71|0
1649126700000|2022-04-05 02:45:00|45.51|42.71|45.46|42.66|45.51|42.71|45.41|42.61|0
1649127000000|2022-04-05 02:50:00|45.41|42.61|45.27|42.47|45.41|42.61|45.27|42.47|0
1649127300000|2022-04-05 02:55:00|45.22|42.42|45.27|42.47|45.32|42.52|45.22|42.42|0
1649127600000|2022-04-05 03:00:00|45.31|42.51|45.36|42.56|45.41|42.61|45.31|42.51|0
1649127900000|2022-04-05 03:05:00|45.38|42.58|45.31|42.51|45.46|42.66|45.26|42.46|0
1649128200000|2022-04-05 03:10:00|45.36|42.56|45.36|42.56|45.45|42.65|45.36|42.56|0
1649128500000|2022-04-05 03:15:00|45.41|42.61|45.45|42.65|45.45|42.65|45.41|42.61|0
1649128800000|2022-04-05 03:20:00|45.41|42.61|45.36|42.56|45.45|42.65|45.36|42.56|0
1649129100000|2022-04-05 03:25:00|45.4|42.6|45.12|42.32|45.4|42.6|45.12|42.32|0
1649129400000|2022-04-05 03:30:00|45.16|42.36|45.07|42.27|45.16|42.36|45.02|42.22|0
1649129700000|2022-04-05 03:35:00|45.12|42.32|45.16|42.36|45.21|42.41|45.12|42.32|0
1649130000000|2022-04-05 03:40:00|45.19|42.39|45.16|42.36|45.26|42.46|45.16|42.36|0
1649130300000|2022-04-05 03:45:00|45.14|42.34|45.21|42.41|45.26|42.46|45.11|42.31|0
1649130600000|2022-04-05 03:50:00|45.25|42.45|45.16|42.36|45.25|42.45|45.13|42.33|0
1649130900000|2022-04-05 03:55:00|45.18|42.38|45.2|42.4|45.25|42.45|45.16|42.36|0
1649131200000|2022-04-05 04:00:00|45.25|42.45|45.2|42.4|45.25|42.45|45.16|42.36|0
1649131500000|2022-04-05 04:05:00|45.25|42.45|45.3|42.5|45.35|42.55|45.25|42.45|0
1649131800000|2022-04-05 04:10:00|45.34|42.54|45.25|42.45|45.34|42.54|45.25|42.45|0
1649132100000|2022-04-05 04:15:00|45.3|42.5|45.29|42.49|45.34|42.54|45.29|42.49|0
1649132400000|2022-04-05 04:20:00|45.25|42.45|45.29|42.49|45.32|42.52|45.25|42.45|0
1649132700000|2022-04-05 04:25:00|45.34|42.54|45.34|42.54|45.39|42.59|45.29|42.49|0
1649133000000|2022-04-05 04:30:00|45.36|42.56|45.53|42.73|45.6|42.8|45.34|42.54|0
1649133300000|2022-04-05 04:35:00|45.48|42.68|45.53|42.73|45.53|42.73|45.43|42.63|0
1649133600000|2022-04-05 04:40:00|45.5|42.7|45.43|42.63|45.53|42.73|45.43|42.63|0
1649133900000|2022-04-05 04:45:00|45.45|42.65|45.53|42.73|45.53|42.73|45.43|42.63|0
1649134200000|2022-04-05 04:50:00|45.57|42.77|45.57|42.77|45.57|42.77|45.45|42.65|0
1649134500000|2022-04-05 04:55:00|45.52|42.72|45.48|42.68|45.57|42.77|45.48|42.68|0
1649134800000|2022-04-05 05:00:00|45.43|42.63|45.57|42.77|45.62|42.82|45.43|42.63|0
1649135100000|2022-04-05 05:05:00|45.52|42.72|45.43|42.63|45.57|42.77|45.43|42.63|0
1649135400000|2022-04-05 05:10:00|45.42|42.62|45.47|42.67|45.47|42.67|45.38|42.58|0
1649135700000|2022-04-05 05:15:00|45.52|42.72|45.42|42.62|45.66|42.86|45.42|42.62|0
1649136000000|2022-04-05 05:20:00|45.47|42.67|45.52|42.72|45.52|42.72|45.45|42.65|0
1649136300000|2022-04-05 05:25:00|45.54|42.74|45.66|42.86|45.66|42.86|45.54|42.74|0
1649136600000|2022-04-05 05:30:00|45.63|42.83|45.51|42.71|45.63|42.83|45.51|42.71|0
1649136900000|2022-04-05 05:35:00|45.56|42.76|45.56|42.76|45.61|42.81|45.51|42.71|0
1649137200000|2022-04-05 05:40:00|45.51|42.71|45.51|42.71|45.56|42.76|45.42|42.62|0
1649137500000|2022-04-05 05:45:00|45.56|42.76|45.51|42.71|45.61|42.81|45.51|42.71|0
1649137800000|2022-04-05 05:50:00|45.56|42.76|45.65|42.85|45.65|42.85|45.51|42.71|0
1649138100000|2022-04-05 05:55:00|45.7|42.9|45.84|43.04|45.94|43.14|45.7|42.9|0
1649138400000|2022-04-05 06:00:00|45.89|43.09|46.18|43.38|46.18|43.38|45.84|43.04|0
1649138700000|2022-04-05 06:05:00|46.13|43.33|45.99|43.19|46.23|43.43|45.99|43.19|0
1649139000000|2022-04-05 06:10:00|45.98|43.18|45.6|42.8|45.98|43.18|45.6|42.8|0
1649139300000|2022-04-05 06:15:00|45.55|42.75|45.41|42.61|45.57|42.77|45.36|42.56|0
1649139600000|2022-04-05 06:20:00|45.46|42.66|45.41|42.61|45.5|42.7|45.07|42.27|0
1649139900000|2022-04-05 06:25:00|45.43|42.63|45.45|42.65|45.5|42.7|45.26|42.46|0
1649140200000|2022-04-05 06:30:00|45.41|42.61|45.43|42.63|45.45|42.65|45.26|42.46|0
1649140500000|2022-04-05 06:35:00|45.45|42.65|45.35|42.55|45.45|42.65|45.35|42.55|0
1649140800000|2022-04-05 06:40:00|45.31|42.51|44.93|42.13|45.35|42.55|44.93|42.13|0
1649141100000|2022-04-05 06:45:00|44.98|42.18|45.96|43.16|45.96|43.16|44.93|42.13|0
1649141400000|2022-04-05 06:50:00|45.98|43.18|45.96|43.16|45.98|43.18|45.81|43.01|0
1649141700000|2022-04-05 06:55:00|46.05|43.25|45.91|43.11|46.05|43.25|45.67|42.87|0
1649142000000|2022-04-05 07:00:00|46.1|43.3|46.63|43.83|47.21|44.41|46.05|43.25|0
1649142300000|2022-04-05 07:05:00|46.45|44.05|46.16|43.76|46.48|44.08|45.75|43.35|0
1649142600000|2022-04-05 07:10:00|46.28|43.88|46.25|43.37|46.52|44.12|45.61|42.92|0
1649142900000|2022-04-05 07:15:00|46.23|43.35|46.69|43.81|46.71|43.83|45.94|43.06|0
1649143200000|2022-04-05 07:20:00|46.71|43.83|46.61|43.73|46.86|43.98|46.42|43.54|0
1649143500000|2022-04-05 07:25:00|46.64|43.76|46.49|43.61|47.34|44.46|46.41|43.53|0
1649143800000|2022-04-05 07:30:00|46.54|43.66|46.83|43.95|47.27|44.39|46.34|43.46|0
1649144100000|2022-04-05 07:35:00|46.93|44.05|46.86|43.98|48.09|45.21|46.72|43.84|0
1649144400000|2022-04-05 07:40:00|46.89|44.01|47.03|44.15|47.13|44.25|46.79|43.91|0
1649144700000|2022-04-05 07:45:00|47.01|44.13|47.23|44.35|47.28|44.4|46.71|43.83|0
1649145000000|2022-04-05 07:50:00|47.18|44.3|46.69|43.81|47.18|44.3|46.49|43.61|0
1649145300000|2022-04-05 07:55:00|46.71|43.83|46.69|43.81|47.05|44.17|46.59|43.71|0
1649145600000|2022-04-05 08:00:00|46.71|43.83|46.2|43.8|46.93|44.05|46.2|43.66|0
1649145900000|2022-04-05 08:05:00|46.25|43.85|46.35|43.95|46.45|44.05|46.15|43.75|0
1649146200000|2022-04-05 08:10:00|46.37|43.97|46.69|44.29|46.69|44.29|46.32|43.92|0
1649146500000|2022-04-05 08:15:00|46.64|44.24|46.39|43.99|46.79|44.39|46.34|43.94|0
1649146800000|2022-04-05 08:20:00|46.34|43.94|46.34|43.94|46.59|44.19|46.27|43.87|0
1649147100000|2022-04-05 08:25:00|46.39|43.99|45.81|43.41|46.44|44.04|45.76|43.36|0
1649147400000|2022-04-05 08:30:00|45.76|43.36|45.81|43.41|45.95|43.55|45.61|43.21|0
1649147700000|2022-04-05 08:35:00|45.78|43.38|45.95|43.55|46.05|43.65|45.76|43.36|0
1649148000000|2022-04-05 08:40:00|45.9|43.5|45.95|43.55|46.14|43.74|45.85|43.45|0
1649148300000|2022-04-05 08:45:00|45.9|43.5|45.24|42.84|45.97|43.57|45.24|42.84|0
1649148600000|2022-04-05 08:50:00|46.93|44.53|46.83|44.43|47.08|44.68|46.83|44.43|0
1649148900000|2022-04-05 08:55:00|46.8|44.4|46.63|44.23|46.93|44.53|46.49|44.09|0
1649149200000|2022-04-05 09:00:00|46.58|44.18|46.56|44.16|46.68|44.28|46.46|44.06|0
1649149500000|2022-04-05 09:05:00|46.58|44.18|46.68|44.28|46.78|44.38|46.58|44.18|0
1649149800000|2022-04-05 09:10:00|46.7|44.3|46.73|44.33|46.78|44.38|46.63|44.23|0
1649150100000|2022-04-05 09:15:00|46.7|44.3|46.58|44.18|46.78|44.38|46.53|44.13|0
1649150400000|2022-04-05 09:20:00|46.6|44.2|46.38|43.98|46.73|44.33|46.34|43.94|0
1649150700000|2022-04-05 09:25:00|46.36|43.96|46.09|43.69|46.38|43.98|45.9|43.5|0
1649151000000|2022-04-05 09:30:00|46.12|43.72|46.09|43.69|46.24|43.84|46.02|43.62|0
1649151300000|2022-04-05 09:35:00|46.12|43.72|45.56|43.16|46.24|43.84|45.56|43.16|0
1649151600000|2022-04-05 09:40:00|45.61|43.21|45.47|43.07|45.66|43.26|45.37|42.97|0
1649151900000|2022-04-05 09:45:00|45.42|43.02|45.04|42.64|45.42|43.02|44.99|42.59|0
1649152200000|2022-04-05 09:50:00|45.01|42.61|45.88|43.48|45.97|43.57|44.9|42.5|0
1649152500000|2022-04-05 09:55:00|45.83|43.43|45.73|43.33|45.92|43.52|45.59|43.19|0
1649152800000|2022-04-05 10:00:00|45.68|43.28|46.02|43.62|46.11|43.71|45.54|43.14|0
1649153100000|2022-04-05 10:05:00|45.97|43.57|45.3|42.9|46.11|43.71|45.16|42.76|0
1649153400000|2022-04-05 10:10:00|45.25|42.85|45.3|42.9|45.4|43|45.11|42.71|0
1649153700000|2022-04-05 10:15:00|45.35|42.95|45.63|43.23|45.63|43.23|45.25|42.85|0
1649154000000|2022-04-05 10:20:00|45.61|43.21|44.92|42.52|45.68|43.28|44.78|42.38|0
1649154300000|2022-04-05 10:25:00|45.01|42.61|45.11|42.71|45.15|42.75|44.85|42.45|0
1649154600000|2022-04-05 10:30:00|45.13|42.73|44.2|41.8|45.44|43.04|44.2|41.8|0
1649154900000|2022-04-05 10:35:00|44.29|41.89|44.24|41.84|44.39|41.99|44.06|41.66|0
1649155200000|2022-04-05 10:40:00|44.2|41.8|44.57|42.17|44.57|42.17|44.2|41.8|0
1649155500000|2022-04-05 10:45:00|44.52|42.12|44.62|42.22|44.66|42.26|44.34|41.94|0
1649155800000|2022-04-05 10:50:00|44.52|42.12|44.95|42.55|45.04|42.64|44.5|42.1|0
1649156100000|2022-04-05 10:55:00|44.9|42.5|44.99|42.59|45.06|42.66|44.8|42.4|0
1649156400000|2022-04-05 11:00:00|44.94|42.54|44.85|42.45|45.04|42.64|44.75|42.35|0
1649156700000|2022-04-05 11:05:00|44.9|42.5|44.52|42.12|44.94|42.54|44.47|42.07|0
1649157000000|2022-04-05 11:10:00|44.47|42.07|44.47|42.07|44.56|42.16|44.24|41.84|0
1649157300000|2022-04-05 11:15:00|44.42|42.02|44.66|42.26|44.66|42.26|44.42|42.02|0
1649157600000|2022-04-05 11:20:00|44.63|42.23|44.61|42.21|44.91|42.51|44.56|42.16|0
1649157900000|2022-04-05 11:25:00|44.63|42.23|44.94|42.54|44.98|42.58|44.61|42.21|0
1649158200000|2022-04-05 11:30:00|44.98|42.58|44.84|42.44|45.08|42.68|44.75|42.35|0
1649158500000|2022-04-05 11:35:00|44.82|42.42|45.12|42.72|45.12|42.72|44.75|42.35|0
1649158800000|2022-04-05 11:40:00|45.17|42.77|45.45|43.05|45.5|43.1|45.12|42.72|0
1649159100000|2022-04-05 11:45:00|45.41|43.01|45.45|43.05|45.5|43.1|45.36|42.96|0
1649159400000|2022-04-05 11:50:00|45.41|43.01|45.26|42.86|45.45|43.05|45.17|42.77|0
1649159700000|2022-04-05 11:55:00|45.28|42.88|45.31|42.91|45.31|42.91|45.21|42.81|0
1649160000000|2022-04-05 12:00:00|45.36|42.96|45.74|43.34|45.74|43.34|45.12|42.72|0
1649160300000|2022-04-05 12:05:00|45.69|43.29|45.26|42.86|45.69|43.29|45.16|42.76|0
1649160600000|2022-04-05 12:10:00|45.21|42.81|45.16|42.76|45.4|43|45.11|42.71|0
1649160900000|2022-04-05 12:15:00|45.11|42.71|44.97|42.57|45.11|42.71|44.78|42.38|0
1649161200000|2022-04-05 12:20:00|44.92|42.52|44.5|42.1|45.09|42.69|44.5|42.1|0
1649161500000|2022-04-05 12:25:00|44.41|42.01|44.59|42.19|44.73|42.33|44.41|42.01|0
1649161800000|2022-04-05 12:30:00|44.64|42.24|44.87|42.47|44.92|42.52|44.64|42.24|0
1649162100000|2022-04-05 12:35:00|44.92|42.52|44.87|42.47|45.06|42.66|44.64|42.24|0
1649162400000|2022-04-05 12:40:00|44.92|42.52|44.82|42.42|45.06|42.66|44.78|42.38|0
1649162700000|2022-04-05 12:45:00|44.87|42.47|44.73|42.33|44.96|42.56|44.73|42.33|0
1649163000000|2022-04-05 12:50:00|44.77|42.37|44.63|42.23|44.92|42.52|44.44|42.04|0
1649163300000|2022-04-05 12:55:00|44.59|42.19|44.16|41.76|44.68|42.28|43.98|41.58|0
1649163600000|2022-04-05 13:00:00|44.12|41.72|44.72|42.32|44.82|42.42|44.12|41.72|0
1649163900000|2022-04-05 13:05:00|44.77|42.37|44.63|42.23|44.77|42.37|44.25|41.85|0
1649164200000|2022-04-05 13:10:00|44.68|42.28|44.72|42.32|44.77|42.37|44.49|42.09|0
1649164500000|2022-04-05 13:15:00|44.77|42.37|44.81|42.41|45.1|42.7|44.77|42.37|0
1649164800000|2022-04-05 13:20:00|44.86|42.46|44.69|42.29|45|42.6|44.44|42.04|0
1649165100000|2022-04-05 13:25:00|44.62|42.22|43.83|41.43|44.77|42.37|43.74|41.34|0
1649165400000|2022-04-05 13:30:00|43.78|41.38|46.28|43.88|46.38|43.98|43.78|41.38|0
1649165700000|2022-04-05 13:35:00|46.62|44.22|47.21|44.81|47.26|44.86|46.33|43.93|0
1649166000000|2022-04-05 13:40:00|47.16|44.76|47.01|44.61|47.7|45.3|46.96|44.56|0
1649166300000|2022-04-05 13:45:00|47.03|44.63|46.79|44.39|47.65|45.25|46.62|44.22|0
1649166600000|2022-04-05 13:50:00|46.86|44.46|46.57|44.17|46.91|44.51|45.99|43.59|0
1649166900000|2022-04-05 13:55:00|46.52|44.12|47.2|44.8|47.2|44.8|46.47|44.07|0
1649167200000|2022-04-05 14:00:00|47.22|44.82|47.99|45.59|48.94|46.54|46.91|44.51|0
1649167500000|2022-04-05 14:05:00|47.89|45.49|43.55|40.67|47.89|45.49|42.94|40.48|0
1649167800000|2022-04-05 14:10:00|43.46|40.58|45.42|42.54|45.51|42.63|43.32|40.44|0
1649168100000|2022-04-05 14:15:00|45.19|42.31|43.94|41.06|45.19|42.31|43.71|40.83|0
1649168400000|2022-04-05 14:20:00|43.98|41.1|43.89|41.01|45.15|42.27|43.17|40.29|0
1649168700000|2022-04-05 14:25:00|43.94|41.06|44.26|41.38|44.4|41.52|43.57|40.69|0
1649169000000|2022-04-05 14:30:00|44.07|41.19|43.8|40.92|44.77|41.89|43.71|40.83|0
1649169300000|2022-04-05 14:35:00|43.84|40.96|43.25|40.37|44.62|41.74|43.21|40.33|0
1649169600000|2022-04-05 14:40:00|43.3|40.42|43.79|40.91|43.93|41.05|43.3|40.42|0
1649169900000|2022-04-05 14:45:00|43.7|40.82|44.99|42.11|45.09|42.21|43.57|40.69|0
1649170200000|2022-04-05 14:50:00|45.04|42.16|46.08|43.2|46.31|43.43|44.85|41.97|0
1649170500000|2022-04-05 14:55:00|46.03|43.15|45.06|42.18|46.03|43.15|44.92|42.04|0
1649170800000|2022-04-05 15:00:00|45.11|42.23|44.85|41.97|45.39|42.51|44.41|41.53|0
1649171100000|2022-04-05 15:05:00|45.01|42.13|44.45|41.57|45.25|42.37|44.22|41.34|0
1649171400000|2022-04-05 15:10:00|44.5|41.62|44.64|41.76|44.78|41.9|43.76|40.88|0
1649171700000|2022-04-05 15:15:00|44.61|41.73|43.71|40.83|44.64|41.76|43.49|40.61|0
1649172000000|2022-04-05 15:20:00|43.76|40.88|44.34|41.46|45.72|42.84|43.76|40.88|0
1649172300000|2022-04-05 15:25:00|44.31|41.43|44.75|41.87|44.75|41.87|44.11|41.23|0
1649172600000|2022-04-05 15:30:00|44.66|41.78|45.41|42.53|45.45|42.57|44.38|41.5|0
1649172900000|2022-04-05 15:35:00|45.36|42.48|43.56|40.68|45.45|42.57|43.33|40.45|0
1649173200000|2022-04-05 15:40:00|43.65|40.77|43.91|41.51|44.15|41.69|43.47|40.59|0
1649173500000|2022-04-05 15:45:00|43.86|41.46|43.31|40.91|43.95|41.55|43.18|40.78|0
1649173800000|2022-04-05 15:50:00|43.36|40.96|43.09|40.69|43.86|41.46|42.68|40.28|0
1649174100000|2022-04-05 15:55:00|43.13|40.73|42.54|40.14|43.18|40.78|42.5|40.1|0
1649174400000|2022-04-05 16:00:00|42.5|40.1|42.59|40.19|42.95|40.55|41.96|39.56|0
1649174700000|2022-04-05 16:05:00|42.68|40.28|42.88|40.48|43.22|40.82|42.59|40.19|0
1649175000000|2022-04-05 16:10:00|42.95|40.55|42.81|40.41|43.13|40.73|42.61|40.21|0
1649175300000|2022-04-05 16:15:00|42.86|40.46|41.74|39.34|42.86|40.46|41.74|39.34|0
1649175600000|2022-04-05 16:20:00|41.76|39.36|41.65|39.25|42.05|39.65|41.25|38.85|0
1649175900000|2022-04-05 16:25:00|41.47|39.07|41.21|38.81|41.65|39.25|41.12|38.72|0
1649176200000|2022-04-05 16:30:00|41.17|38.77|42.47|40.07|44.36|41.96|39.78|37.38|0
1649176500000|2022-04-05 16:35:00|42.43|40.03|43.45|41.05|43.54|41.14|42.16|39.76|0
1649176800000|2022-04-05 16:40:00|43.23|40.83|42.87|40.47|43.45|41.05|42.78|40.38|0
1649177100000|2022-04-05 16:45:00|42.96|40.56|43.59|41.19|43.59|41.19|42.73|40.33|0
1649177400000|2022-04-05 16:50:00|43.54|41.14|43.46|41.06|43.95|41.55|43.33|40.93|0
1649177700000|2022-04-05 16:55:00|43.51|41.11|43.6|41.2|43.78|41.38|43.14|40.74|0
1649178000000|2022-04-05 17:00:00|43.55|41.15|42.84|40.44|43.6|41.2|42.57|40.17|0
1649178300000|2022-04-05 17:05:00|42.73|40.33|44.16|41.76|44.16|41.76|42.57|40.17|0
1649178600000|2022-04-05 17:10:00|44.3|41.9|44.2|41.8|44.3|41.9|43.97|41.57|0
1649178900000|2022-04-05 17:15:00|44.16|41.76|44.71|42.31|44.76|42.36|44.02|41.62|0
1649179200000|2022-04-05 17:20:00|44.66|42.26|42.26|39.86|45.38|42.98|42.26|39.86|0
1649179500000|2022-04-05 17:25:00|42.3|39.9|41.9|39.5|42.44|40.04|41.72|39.32|0
1649179800000|2022-04-05 17:30:00|41.94|39.54|41.23|38.83|41.94|39.54|41.1|38.7|0
1649180100000|2022-04-05 17:35:00|41.28|38.88|40.97|38.57|41.28|38.88|40.92|38.52|0
1649180400000|2022-04-05 17:40:00|40.92|38.52|40.14|37.74|40.92|38.52|40.14|37.74|0
1649180700000|2022-04-05 17:45:00|40.18|37.78|39.7|37.3|40.27|37.87|39.53|37.13|0
1649181000000|2022-04-05 17:50:00|39.62|37.22|40.83|38.43|41.04|38.64|39.06|36.66|0
1649181300000|2022-04-05 17:55:00|40.87|38.47|41.44|39.04|41.53|39.13|40.7|38.3|0
1649181600000|2022-04-05 18:00:00|41.39|38.99|40.95|38.55|41.66|39.26|40.82|38.42|0
1649181900000|2022-04-05 18:05:00|41|38.6|40.87|38.47|41.26|38.86|40.74|38.34|0
1649182200000|2022-04-05 18:10:00|40.1|37.7|42.67|40.27|42.9|40.5|40.1|37.7|0
1649182500000|2022-04-05 18:15:00|42.63|40.23|43.48|41.08|43.48|41.08|42.41|40.01|0
1649182800000|2022-04-05 18:20:00|43.53|41.13|43.34|40.94|43.8|41.4|43.07|40.67|0
1649183100000|2022-04-05 18:25:00|43.39|40.99|42.8|40.4|43.61|41.21|42.71|40.31|0
1649183400000|2022-04-05 18:30:00|42.85|40.45|42.53|40.13|42.89|40.49|42.45|40.05|0
1649183700000|2022-04-05 18:35:00|42.58|40.18|42.22|39.82|43.11|40.71|42.09|39.69|0
1649184000000|2022-04-05 18:40:00|42.27|39.87|43.07|40.67|43.16|40.76|42.05|39.65|0
1649184300000|2022-04-05 18:45:00|42.98|40.58|42.8|40.4|43.29|40.89|42.35|39.95|0
1649184600000|2022-04-05 18:50:00|42.84|40.44|42.8|40.4|43.2|40.8|42.62|40.22|0
1649184900000|2022-04-05 18:55:00|42.89|40.49|42.09|39.69|43.24|40.84|41.87|39.47|0
1649185200000|2022-04-05 19:00:00|42.11|39.71|41.34|38.94|42.48|40.08|41.34|38.94|0
1649185500000|2022-04-05 19:05:00|41.43|39.03|40.95|38.55|41.47|39.07|40.69|38.29|0
1649185800000|2022-04-05 19:10:00|40.99|38.59|40.18|37.78|41.03|38.63|39.96|37.56|0
1649186100000|2022-04-05 19:15:00|40.13|37.73|39.92|37.52|40.47|38.07|39.79|37.39|0
1649186400000|2022-04-05 19:20:00|39.75|37.35|40.94|38.54|40.94|38.54|39.62|37.22|0
1649186700000|2022-04-05 19:25:00|40.9|38.5|40.13|37.73|40.9|38.5|40.05|37.65|0
1649187000000|2022-04-05 19:30:00|40.09|37.69|39.08|36.68|40.09|37.69|39.04|36.64|0
1649187300000|2022-04-05 19:35:00|39.04|36.64|38.99|36.59|39.41|37.01|38.66|36.26|0
1649187600000|2022-04-05 19:40:00|39.03|36.63|39.12|36.72|39.33|36.93|38.62|36.22|0
1649187900000|2022-04-05 19:45:00|39.24|36.84|39.11|36.71|39.86|37.46|37.46|35.06|0
1649188200000|2022-04-05 19:50:00|38.9|36.5|40.62|38.22|41.31|38.91|38.9|36.5|0
1649188500000|2022-04-05 19:55:00|40.83|38.43|41.13|38.73|41.13|38.73|39.98|37.58|0
1649188800000|2022-04-05 20:00:00|41.22|38.82|41.39|38.99|41.43|39.03|41.17|38.77|0
1649189100000|2022-04-05 20:05:00|41.43|39.03|41.43|39.03|41.56|39.16|41.35|38.95|0
1649189400000|2022-04-05 20:10:00|41.39|38.99|41.17|38.77|41.47|39.07|41.17|38.77|0
1649189700000|2022-04-05 20:15:00|41.37|38.57|41.72|38.92|41.72|38.92|41.37|38.57|0
1649190000000|2022-04-05 20:20:00|41.59|38.79|41.45|38.65|41.63|38.83|41.45|38.65|0
1649190300000|2022-04-05 20:25:00|41.5|38.7|41.45|38.65|41.5|38.7|41.41|38.61|0
1649190600000|2022-04-05 20:30:00|41.5|38.7|41.63|38.83|41.67|38.87|41.5|38.7|0
1649190900000|2022-04-05 20:35:00|41.62|38.82|41.67|38.87|41.67|38.87|41.6|38.8|0
1649191200000|2022-04-05 20:40:00|41.71|38.91|41.67|38.87|41.73|38.93|41.67|38.87|0
1649191500000|2022-04-05 20:45:00|41.71|38.91|41.84|39.04|41.88|39.08|41.71|38.91|0
1649191800000|2022-04-05 20:50:00|41.88|39.08|42.01|39.21|42.01|39.21|41.79|38.99|0
1649192100000|2022-04-05 20:55:00|41.97|39.17|42.08|39.28|42.12|39.32|41.97|39.17|0
1649192400000|2022-04-05 21:00:00|42.09|39.29|42.11|39.31|42.18|39.38|42.09|39.29|0
1649192700000|2022-04-05 21:05:00|42.08|39.28|42.06|39.26|42.09|39.29|42.05|39.25|0
1649193000000|2022-04-05 21:10:00|42.05|39.25|42.12|39.32|42.14|39.34|42.05|39.25|0
1649193300000|2022-04-05 21:15:00|42.08|39.28|42.15|39.35|42.17|39.37|42.08|39.28|0
1649193600000|2022-04-05 21:20:00|42.1|39.3|42.18|39.38|42.2|39.4|42.09|39.29|0
1649193900000|2022-04-05 21:25:00|42.2|39.4|42.23|39.43|42.27|39.47|42.12|39.32|0
1649194200000|2022-04-05 21:30:00|42.24|39.44|42.16|39.36|42.25|39.45|42.09|39.29|0
1649194500000|2022-04-05 21:35:00|42.32|39.52|42.26|39.46|42.32|39.52|42.26|39.46|0
1649194800000|2022-04-05 21:40:00|42.27|39.47|42.26|39.46|42.28|39.48|42.26|39.46|0
1649195100000|2022-04-05 21:45:00|42.25|39.45|42.2|39.4|42.25|39.45|42.19|39.39|0
1649195400000|2022-04-05 21:50:00|42.18|39.38|42.18|39.38|42.18|39.38|42.18|39.38|0
1649195700000|2022-04-05 21:55:00|42.19|39.39|42.17|39.37|42.21|39.41|42.17|39.37|0
1649196000000|2022-04-05 22:00:00|42.02|39.22|41.82|39.02|42.1|39.3|41.82|39.02|0
1649196300000|2022-04-05 22:05:00|41.86|39.06|41.69|38.89|41.86|39.06|41.65|38.85|0
1649196600000|2022-04-05 22:10:00|41.73|38.93|41.56|38.76|41.73|38.93|41.56|38.76|0
1649196900000|2022-04-05 22:15:00|41.6|38.8|41.6|38.8|41.62|38.82|41.51|38.71|0
1649197200000|2022-04-05 22:20:00|41.56|38.76|41.34|38.54|41.56|38.76|41.34|38.54|0
1649197500000|2022-04-05 22:25:00|41.3|38.5|41.3|38.5|41.34|38.54|41.21|38.41|0
1649197800000|2022-04-05 22:30:00|41.38|38.58|41.6|38.8|41.64|38.84|41.38|38.58|0
1649198100000|2022-04-05 22:35:00|41.64|38.84|41.51|38.71|41.68|38.88|41.44|38.64|0
1649198400000|2022-04-05 22:40:00|41.55|38.75|41.68|38.88|41.77|38.97|41.55|38.75|0
1649198700000|2022-04-05 22:45:00|41.72|38.92|41.72|38.92|41.77|38.97|41.68|38.88|0
1649199000000|2022-04-05 22:50:00|41.77|38.97|41.81|39.01|41.85|39.05|41.72|38.92|0
1649199300000|2022-04-05 22:55:00|41.76|38.96|41.76|38.96|41.81|39.01|41.76|38.96|0
1649199600000|2022-04-05 23:00:00|41.81|39.01|41.76|38.96|41.83|39.03|41.72|38.92|0
1649199900000|2022-04-05 23:05:00|41.72|38.92|41.54|38.74|41.72|38.92|41.54|38.74|0
1649200200000|2022-04-05 23:10:00|41.59|38.79|41.46|38.66|41.59|38.79|41.46|38.66|0
1649200500000|2022-04-05 23:15:00|41.41|38.61|41.54|38.74|41.54|38.74|41.41|38.61|0
1649200800000|2022-04-05 23:20:00|41.58|38.78|41.5|38.7|41.58|38.78|41.5|38.7|0
1649201100000|2022-04-05 23:25:00|41.45|38.65|41.41|38.61|41.5|38.7|41.37|38.57|0
1649201400000|2022-04-05 23:30:00|41.45|38.65|41.54|38.74|41.54|38.74|41.45|38.65|0
1649201700000|2022-04-05 23:35:00|41.58|38.78|41.54|38.74|41.58|38.78|41.49|38.69|0
1649202000000|2022-04-05 23:40:00|41.58|38.78|41.93|39.13|41.95|39.15|41.58|38.78|0
1649202300000|2022-04-05 23:45:00|41.88|39.08|41.66|38.86|41.93|39.13|41.66|38.86|0
1649202600000|2022-04-05 23:50:00|41.71|38.91|41.71|38.91|41.79|38.99|41.66|38.86|0
1649202900000|2022-04-05 23:55:00|41.66|38.86|41.49|38.69|41.66|38.86|41.36|38.56|0
1649203200000|2022-04-06 00:00:00|41.45|38.65|41.14|38.34|41.45|38.65|41.06|38.26|0
1649203500000|2022-04-06 00:05:00|41.1|38.3|41.66|38.86|41.75|38.95|41.01|38.21|0
1649203800000|2022-04-06 00:10:00|41.7|38.9|41.79|38.99|41.92|39.12|41.7|38.9|0
1649204100000|2022-04-06 00:15:00|41.77|38.97|41.61|38.81|41.9|39.1|41.53|38.73|0
1649204400000|2022-04-06 00:20:00|41.66|38.86|41.48|38.68|41.66|38.86|41.44|38.64|0
1649204700000|2022-04-06 00:25:00|41.44|38.64|41.09|38.29|41.57|38.77|41.05|38.25|0
1649205000000|2022-04-06 00:30:00|41.05|38.25|40.75|37.95|41.05|38.25|40.75|37.95|0
1649205300000|2022-04-06 00:35:00|40.71|37.91|40.84|38.04|40.84|38.04|40.54|37.74|0
1649205600000|2022-04-06 00:40:00|40.88|38.08|40.56|37.76|40.92|38.12|40.49|37.69|0
1649205900000|2022-04-06 00:45:00|40.54|37.74|40.28|37.48|40.54|37.74|40.11|37.31|0
1649206200000|2022-04-06 00:50:00|40.26|37.46|40.11|37.31|40.28|37.48|40.11|37.31|0
1649206500000|2022-04-06 00:55:00|40.15|37.35|39.69|36.89|40.2|37.4|39.69|36.89|0
1649206800000|2022-04-06 01:00:00|39.67|36.87|39.73|36.93|39.73|36.93|39.4|36.6|0
1649207100000|2022-04-06 01:05:00|39.75|36.95|40.02|37.22|40.07|37.27|39.65|36.85|0
1649207400000|2022-04-06 01:10:00|40.07|37.27|40.02|37.22|40.07|37.27|39.86|37.06|0
1649207700000|2022-04-06 01:15:00|40.07|37.27|40.66|37.86|40.7|37.9|40.02|37.22|0
1649208000000|2022-04-06 01:20:00|40.7|37.9|40.61|37.81|40.7|37.9|40.49|37.69|0
1649208300000|2022-04-06 01:25:00|40.65|37.85|40.57|37.77|40.78|37.98|40.57|37.77|0
1649208600000|2022-04-06 01:30:00|40.53|37.73|40.4|37.6|40.57|37.77|40.23|37.43|0
1649208900000|2022-04-06 01:35:00|40.44|37.64|40.19|37.39|40.52|37.72|40.12|37.32|0
1649209200000|2022-04-06 01:40:00|40.14|37.34|40.27|37.47|40.27|37.47|39.98|37.18|0
1649209500000|2022-04-06 01:45:00|40.25|37.45|40.06|37.26|40.25|37.45|39.68|36.88|0
1649209800000|2022-04-06 01:50:00|39.97|37.17|39.76|36.96|40.18|37.38|39.76|36.96|0
1649210100000|2022-04-06 01:55:00|39.8|37|39.64|36.84|39.85|37.05|39.47|36.67|0
1649210400000|2022-04-06 02:00:00|39.55|36.75|39.64|36.84|39.8|37|39.55|36.75|0
1649210700000|2022-04-06 02:05:00|39.68|36.88|39.97|37.17|40.01|37.21|39.64|36.84|0
1649211000000|2022-04-06 02:10:00|40.01|37.21|39.8|37|40.03|37.23|39.76|36.96|0
1649211300000|2022-04-06 02:15:00|39.78|36.98|39.67|36.87|39.82|37.02|39.63|36.83|0
1649211600000|2022-04-06 02:20:00|39.63|36.83|39.88|37.08|39.92|37.12|39.63|36.83|0
1649211900000|2022-04-06 02:25:00|39.92|37.12|40.01|37.21|40.09|37.29|39.88|37.08|0
1649212200000|2022-04-06 02:30:00|39.96|37.16|40.17|37.37|40.26|37.46|39.84|37.04|0
1649212500000|2022-04-06 02:35:00|40.21|37.41|40.34|37.54|40.34|37.54|40.15|37.35|0
1649212800000|2022-04-06 02:40:00|40.3|37.5|40.21|37.41|40.34|37.54|40.13|37.33|0
1649213100000|2022-04-06 02:45:00|40.25|37.45|40.13|37.33|40.25|37.45|40.08|37.28|0
1649213400000|2022-04-06 02:50:00|40.15|37.35|40.25|37.45|40.25|37.45|40.08|37.28|0
1649213700000|2022-04-06 02:55:00|40.29|37.49|40.25|37.45|40.29|37.49|40.17|37.37|0
1649214000000|2022-04-06 03:00:00|40.21|37.41|40.29|37.49|40.46|37.66|40.21|37.41|0
1649214300000|2022-04-06 03:05:00|40.33|37.53|40.42|37.62|40.42|37.62|40.25|37.45|0
1649214600000|2022-04-06 03:10:00|40.46|37.66|40.33|37.53|40.54|37.74|40.25|37.45|0
1649214900000|2022-04-06 03:15:00|40.29|37.49|40.33|37.53|40.37|37.57|40.25|37.45|0
1649215200000|2022-04-06 03:20:00|40.31|37.51|40.12|37.32|40.31|37.51|40.12|37.32|0
1649215500000|2022-04-06 03:25:00|40.08|37.28|40.2|37.4|40.24|37.44|40.08|37.28|0
1649215800000|2022-04-06 03:30:00|40.16|37.36|40.16|37.36|40.24|37.44|40.07|37.27|0
1649216100000|2022-04-06 03:35:00|40.2|37.4|40.03|37.23|40.2|37.4|39.9|37.1|0
1649216400000|2022-04-06 03:40:00|39.99|37.19|39.8|37|40.03|37.23|39.78|36.98|0
1649216700000|2022-04-06 03:45:00|39.78|36.98|39.74|36.94|39.78|36.98|39.65|36.85|0
1649217000000|2022-04-06 03:50:00|39.78|36.98|39.94|37.14|39.99|37.19|39.73|36.93|0
1649217300000|2022-04-06 03:55:00|39.92|37.12|39.98|37.18|39.98|37.18|39.78|36.98|0
1649217600000|2022-04-06 04:00:00|40.03|37.23|40.11|37.31|40.15|37.35|40.02|37.22|0
1649217900000|2022-04-06 04:05:00|40.13|37.33|40.23|37.43|40.32|37.52|40.11|37.31|0
1649218200000|2022-04-06 04:10:00|40.28|37.48|40.32|37.52|40.4|37.6|40.27|37.47|0
1649218500000|2022-04-06 04:15:00|40.36|37.56|40.61|37.81|40.7|37.9|40.36|37.56|0
1649218800000|2022-04-06 04:20:00|40.65|37.85|40.57|37.77|40.65|37.85|40.57|37.77|0
1649219100000|2022-04-06 04:25:00|40.61|37.81|40.44|37.64|40.65|37.85|40.44|37.64|0
1649219400000|2022-04-06 04:30:00|40.42|37.62|40.31|37.51|40.48|37.68|40.27|37.47|0
1649219700000|2022-04-06 04:35:00|40.27|37.47|40.14|37.34|40.27|37.47|40.14|37.34|0
1649220000000|2022-04-06 04:40:00|40.18|37.38|40.31|37.51|40.35|37.55|40.18|37.38|0
1649220300000|2022-04-06 04:45:00|40.27|37.47|40.43|37.63|40.48|37.68|40.27|37.47|0
1649220600000|2022-04-06 04:50:00|40.46|37.66|40.31|37.51|40.48|37.68|40.29|37.49|0
1649220900000|2022-04-06 04:55:00|40.35|37.55|40.31|37.51|40.43|37.63|40.28|37.48|0
1649221200000|2022-04-06 05:00:00|40.35|37.55|40.6|37.8|40.6|37.8|40.3|37.5|0
1649221500000|2022-04-06 05:05:00|40.56|37.76|40.98|38.18|41.07|38.27|40.43|37.63|0
1649221800000|2022-04-06 05:10:00|41.03|38.23|40.81|38.01|41.03|38.23|40.77|37.97|0
1649222100000|2022-04-06 05:15:00|40.85|38.05|41.19|38.39|41.28|38.48|40.85|38.05|0
1649222400000|2022-04-06 05:20:00|41.15|38.35|41.28|38.48|41.32|38.52|41.11|38.31|0
1649222700000|2022-04-06 05:25:00|41.32|38.52|41.49|38.69|41.49|38.69|41.19|38.39|0
1649223000000|2022-04-06 05:30:00|41.45|38.65|41.45|38.65|41.54|38.74|41.36|38.56|0
1649223300000|2022-04-06 05:35:00|41.49|38.69|41.45|38.65|41.62|38.82|41.45|38.65|0
1649223600000|2022-04-06 05:40:00|41.4|38.6|41.27|38.47|41.53|38.73|41.23|38.43|0
1649223900000|2022-04-06 05:45:00|41.23|38.43|39.23|36.43|41.57|38.77|38.9|36.1|0
1649224200000|2022-04-06 05:50:00|39.28|36.48|39.19|36.39|39.32|36.52|39.11|36.31|0
1649224500000|2022-04-06 05:55:00|39.15|36.35|38.94|36.14|39.15|36.35|38.86|36.06|0
1649224800000|2022-04-06 06:00:00|38.86|36.06|39.15|36.35|39.23|36.43|38.86|36.06|0
1649225100000|2022-04-06 06:05:00|39.06|36.26|39.1|36.3|39.15|36.35|38.86|36.06|0
1649225400000|2022-04-06 06:10:00|39.15|36.35|39.27|36.47|39.4|36.6|39.1|36.3|0
1649225700000|2022-04-06 06:15:00|39.23|36.43|39.25|36.45|39.46|36.66|39.06|36.26|0
1649226000000|2022-04-06 06:20:00|39.23|36.43|39.14|36.34|39.35|36.55|39.02|36.22|0
1649226300000|2022-04-06 06:25:00|39.18|36.38|39.39|36.59|39.6|36.8|39.18|36.38|0
1649226600000|2022-04-06 06:30:00|39.43|36.63|39.69|36.89|39.69|36.89|39.35|36.55|0
1649226900000|2022-04-06 06:35:00|39.73|36.93|40.15|37.35|40.21|37.41|39.66|36.86|0
1649227200000|2022-04-06 06:40:00|40.19|37.39|40.23|37.43|40.32|37.52|40.15|37.35|0
1649227500000|2022-04-06 06:45:00|40.28|37.48|40.06|37.26|40.32|37.52|40.06|37.26|0
1649227800000|2022-04-06 06:50:00|40.1|37.3|39.55|36.75|40.1|37.3|39.55|36.75|0
1649228100000|2022-04-06 06:55:00|39.6|36.8|39.76|36.96|39.89|37.09|39.55|36.75|0
1649228400000|2022-04-06 07:00:00|39.93|37.13|39.3|36.5|40.02|37.22|39.3|36.5|0
1649228700000|2022-04-06 07:05:00|39.14|36.74|39.54|37.14|39.56|37.16|38.93|36.53|0
1649229000000|2022-04-06 07:10:00|39.56|37.16|39.64|37.24|40.03|37.63|39.18|36.78|0
1649229300000|2022-04-06 07:15:00|39.6|37.2|39.52|37.12|39.77|37.37|39.33|36.93|0
1649229600000|2022-04-06 07:20:00|39.47|37.07|39.12|36.72|39.52|37.12|39.1|36.7|0
1649229900000|2022-04-06 07:25:00|39.1|36.7|39.09|36.69|39.39|36.99|39.01|36.61|0
1649230200000|2022-04-06 07:30:00|39.14|36.74|37.33|34.93|39.22|36.82|37.33|34.93|0
1649230500000|2022-04-06 07:35:00|37.37|34.97|36.72|34.32|37.49|35.09|36.65|34.25|0
1649230800000|2022-04-06 07:40:00|36.76|34.36|36.72|34.32|37.16|34.76|36.49|34.09|0
1649231100000|2022-04-06 07:45:00|36.68|34.28|36.33|33.93|36.68|34.28|36.17|33.77|0
1649231400000|2022-04-06 07:50:00|36.31|33.91|37.28|34.88|37.64|35.24|35.96|33.56|0
1649231700000|2022-04-06 07:55:00|37.32|34.92|36.96|34.56|37.36|34.96|36.8|34.4|0
1649232000000|2022-04-06 08:00:00|36.92|34.52|37.32|34.92|37.4|35|36.72|34.32|0
1649232300000|2022-04-06 08:05:00|37.34|34.94|37.54|35.14|37.68|35.28|37.24|34.84|0
1649232600000|2022-04-06 08:10:00|37.48|35.08|37.3|34.9|37.56|35.16|37.12|34.72|0
1649232900000|2022-04-06 08:15:00|37.32|34.92|36.84|34.44|37.6|35.2|36.64|34.24|0
1649233200000|2022-04-06 08:20:00|36.8|34.4|36.48|34.08|36.84|34.44|36.32|33.92|0
1649233500000|2022-04-06 08:25:00|36.44|34.04|36.8|34.4|37.03|34.63|36.44|34.04|0
1649233800000|2022-04-06 08:30:00|36.85|34.45|36.52|34.12|36.95|34.55|36.34|33.94|0
1649234100000|2022-04-06 08:35:00|36.56|34.16|36.64|34.24|36.83|34.43|36.24|33.84|0
1649234400000|2022-04-06 08:40:00|36.68|34.28|36.28|33.88|36.68|34.28|36.28|33.88|0
1649234700000|2022-04-06 08:45:00|36.32|33.92|36.97|34.57|37.15|34.75|36.26|33.86|0
1649235000000|2022-04-06 08:50:00|36.99|34.59|37.35|34.95|37.43|35.03|36.97|34.57|0
1649235300000|2022-04-06 08:55:00|37.33|34.93|37.35|34.95|37.43|35.03|37.15|34.75|0
1649235600000|2022-04-06 09:00:00|37.39|34.99|37.27|34.87|37.67|35.27|37.23|34.83|0
1649235900000|2022-04-06 09:05:00|37.31|34.91|37.02|34.62|37.31|34.91|36.95|34.55|0
1649236200000|2022-04-06 09:10:00|37|34.6|36.63|34.23|37.18|34.78|36.59|34.19|0
1649236500000|2022-04-06 09:15:00|36.59|34.19|36.63|34.23|36.86|34.46|36.25|33.85|0
1649236800000|2022-04-06 09:20:00|36.71|34.31|36.63|34.23|36.71|34.31|36.39|33.99|0
1649237100000|2022-04-06 09:25:00|36.66|34.26|36.31|33.91|36.74|34.34|36.31|33.91|0
1649237400000|2022-04-06 09:30:00|36.35|33.95|36.35|33.95|36.58|34.18|36.31|33.91|0
1649237700000|2022-04-06 09:35:00|36.39|33.99|36.03|33.63|36.39|33.99|35.96|33.56|0
1649238000000|2022-04-06 09:40:00|36.07|33.67|35.84|33.44|36.19|33.79|35.49|33.09|0
1649238300000|2022-04-06 09:45:00|35.68|33.28|35.34|32.94|35.8|33.4|35.34|32.94|0
1649238600000|2022-04-06 09:50:00|35.22|32.82|35.26|32.86|35.37|32.97|34.95|32.55|0
1649238900000|2022-04-06 09:55:00|35.28|32.88|36.11|33.71|36.19|33.79|35.28|32.88|0
1649239200000|2022-04-06 10:00:00|36.09|33.69|36.07|33.67|36.19|33.79|35.87|33.47|0
1649239500000|2022-04-06 10:05:00|36.11|33.71|35.99|33.59|36.15|33.75|35.99|33.59|0
1649239800000|2022-04-06 10:10:00|35.97|33.57|35.41|33.01|36.07|33.67|35.41|33.01|0
1649240100000|2022-04-06 10:15:00|35.33|32.93|35.1|32.7|35.52|33.12|34.85|32.45|0
1649240400000|2022-04-06 10:20:00|35.14|32.74|36.81|34.41|36.85|34.45|34.18|31.78|0
1649240700000|2022-04-06 10:25:00|36.77|34.37|36.96|34.56|37|34.6|36.65|34.25|0
1649241000000|2022-04-06 10:30:00|36.92|34.52|36.61|34.21|36.92|34.52|36.41|34.01|0
1649241300000|2022-04-06 10:35:00|36.65|34.25|36.41|34.01|36.69|34.29|36.3|33.9|0
1649241600000|2022-04-06 10:40:00|36.37|33.97|36.49|34.09|36.61|34.21|36.22|33.82|0
1649241900000|2022-04-06 10:45:00|36.45|34.05|36.29|33.89|36.53|34.13|36.29|33.89|0
1649242200000|2022-04-06 10:50:00|36.27|33.87|36.22|33.82|36.33|33.93|35.98|33.58|0
1649242500000|2022-04-06 10:55:00|36.18|33.78|36.18|33.78|36.33|33.93|36.02|33.62|0
1649242800000|2022-04-06 11:00:00|36.21|33.81|36.37|33.97|36.45|34.05|36.21|33.81|0
1649243100000|2022-04-06 11:05:00|36.25|33.85|35.83|33.43|36.33|33.93|35.83|33.43|0
1649243400000|2022-04-06 11:10:00|35.86|33.46|35.4|33|35.94|33.54|35.25|32.85|0
1649243700000|2022-04-06 11:15:00|35.37|32.97|35.63|33.23|35.75|33.35|35.21|32.81|0
1649244000000|2022-04-06 11:20:00|35.59|33.19|35.14|32.74|35.67|33.27|35.14|32.74|0
1649244300000|2022-04-06 11:25:00|35.1|32.7|35.14|32.74|35.25|32.85|35.06|32.66|0
1649244600000|2022-04-06 11:30:00|35.1|32.7|35.29|32.89|35.29|32.89|34.8|32.4|0
1649244900000|2022-04-06 11:35:00|35.25|32.85|35.21|32.81|35.44|33.04|35.1|32.7|0
1649245200000|2022-04-06 11:40:00|35.25|32.85|34.87|32.47|35.25|32.85|34.79|32.39|0
1649245500000|2022-04-06 11:45:00|34.85|32.45|34.98|32.58|35.25|32.85|34.79|32.39|0
1649245800000|2022-04-06 11:50:00|34.83|32.43|34.68|32.28|34.83|32.43|34.53|32.13|0
1649246100000|2022-04-06 11:55:00|34.7|32.3|34.45|32.05|34.72|32.32|34.23|31.83|0
1649246400000|2022-04-06 12:00:00|34.49|32.09|34.23|31.83|34.64|32.24|34.19|31.79|0
1649246700000|2022-04-06 12:05:00|34.34|31.94|34.53|32.13|34.56|32.16|34.04|31.64|0
1649247000000|2022-04-06 12:10:00|34.51|32.11|34.67|32.27|34.82|32.42|34.23|31.83|0
1649247300000|2022-04-06 12:15:00|34.64|32.24|34.6|32.2|34.75|32.35|34.41|32.01|0
1649247600000|2022-04-06 12:20:00|34.64|32.24|34.73|32.33|34.78|32.38|34.56|32.16|0
1649247900000|2022-04-06 12:25:00|34.75|32.35|35.12|32.72|35.12|32.72|34.63|32.23|0
1649248200000|2022-04-06 12:30:00|35.16|32.76|35.26|32.86|35.64|33.24|34.86|32.46|0
1649248500000|2022-04-06 12:35:00|35.22|32.82|35.3|32.9|35.38|32.98|35.15|32.75|0
1649248800000|2022-04-06 12:40:00|35.26|32.86|35.11|32.71|35.26|32.86|35.03|32.63|0
1649249100000|2022-04-06 12:45:00|35.15|32.75|34.88|32.48|35.15|32.75|34.81|32.41|0
1649249400000|2022-04-06 12:50:00|34.84|32.44|35.03|32.63|35.41|33.01|34.81|32.41|0
1649249700000|2022-04-06 12:55:00|35.14|32.74|35.52|33.12|35.68|33.28|35.14|32.74|0
1649250000000|2022-04-06 13:00:00|35.41|33.01|35.86|33.46|35.9|33.5|35.33|32.93|0
1649250300000|2022-04-06 13:05:00|35.83|33.43|35.83|33.43|35.98|33.58|35.75|33.35|0
1649250600000|2022-04-06 13:10:00|35.86|33.46|35.67|33.27|35.9|33.5|35.48|33.08|0
1649250900000|2022-04-06 13:15:00|35.71|33.31|35.78|33.38|35.9|33.5|35.56|33.16|0
1649251200000|2022-04-06 13:20:00|35.75|33.35|35.55|33.15|35.86|33.46|35.4|33|0
1649251500000|2022-04-06 13:25:00|35.52|33.12|35.33|32.93|35.55|33.15|35.29|32.89|0
1649251800000|2022-04-06 13:30:00|35.21|32.81|34.89|32.49|36.28|33.88|34.39|31.99|0
1649252100000|2022-04-06 13:35:00|34.95|32.55|35.46|33.06|35.46|33.06|34.17|31.77|0
1649252400000|2022-04-06 13:40:00|35.38|32.98|34.61|31.73|35.46|33.06|34.37|31.73|0
1649252700000|2022-04-06 13:45:00|34.72|31.84|35.38|32.5|35.72|32.84|33.82|30.94|0
1649253000000|2022-04-06 13:50:00|35.31|32.43|35.46|32.58|35.61|32.73|35.08|32.2|0
1649253300000|2022-04-06 13:55:00|35.27|32.39|36.55|33.67|36.86|33.98|35.08|32.2|0
1649253600000|2022-04-06 14:00:00|36.59|33.71|35.57|32.69|36.78|33.9|35.53|32.65|0
1649253900000|2022-04-06 14:05:00|35.52|32.64|35.97|33.09|37.16|34.28|35.52|32.64|0
1649254200000|2022-04-06 14:10:00|35.93|33.05|36.41|33.53|36.54|33.66|35.59|32.71|0
1649254500000|2022-04-06 14:15:00|36.3|33.42|37.25|34.37|37.48|34.6|36.3|33.42|0
1649254800000|2022-04-06 14:20:00|37.18|34.3|37.33|34.45|37.52|34.64|36.87|33.99|0
1649255100000|2022-04-06 14:25:00|37.21|34.33|36.3|33.42|37.37|34.49|36.3|33.42|0
1649255400000|2022-04-06 14:30:00|36.37|33.49|36.33|33.45|36.75|33.87|35.96|33.08|0
1649255700000|2022-04-06 14:35:00|36.49|33.61|37.09|34.21|37.09|34.21|36.33|33.45|0
1649256000000|2022-04-06 14:40:00|36.98|34.1|36.11|33.23|37.29|34.41|35.93|33.05|0
1649256300000|2022-04-06 14:45:00|36|33.12|36.21|33.81|36.25|33.85|35.84|33.01|0
1649256600000|2022-04-06 14:50:00|36.14|33.74|34.34|31.94|36.25|33.85|34.24|31.84|0
1649256900000|2022-04-06 14:55:00|34.36|31.96|34.05|31.65|34.71|32.31|34.05|31.65|0
1649257200000|2022-04-06 15:00:00|33.98|31.58|34.75|32.35|34.75|32.35|33.91|31.51|0
1649257500000|2022-04-06 15:05:00|34.71|32.31|33.9|31.5|34.82|32.42|33.76|31.36|0
1649257800000|2022-04-06 15:10:00|33.83|31.43|33.94|31.54|34.19|31.79|33.79|31.39|0
1649258100000|2022-04-06 15:15:00|34.05|31.65|33.76|31.36|34.23|31.83|33.58|31.18|0
1649258400000|2022-04-06 15:20:00|33.72|31.32|35.2|32.8|35.76|33.36|33.62|31.22|0
1649258700000|2022-04-06 15:25:00|35.16|32.76|35.35|32.95|35.46|33.06|34.83|32.43|0
1649259000000|2022-04-06 15:30:00|35.46|33.06|34.82|32.42|35.57|33.17|34.64|32.24|0
1649259300000|2022-04-06 15:35:00|34.9|32.5|34.84|32.44|35.2|32.8|34.75|32.35|0
1649259600000|2022-04-06 15:40:00|34.86|32.46|35.46|33.06|35.49|33.09|34.82|32.42|0
1649259900000|2022-04-06 15:45:00|35.57|33.17|36.21|33.81|36.52|34.12|35.31|32.91|0
1649260200000|2022-04-06 15:50:00|36.29|33.89|36.36|33.96|36.86|34.46|36.09|33.69|0
1649260500000|2022-04-06 15:55:00|36.32|33.92|36.09|33.69|36.53|34.13|35.9|33.5|0
1649260800000|2022-04-06 16:00:00|36.13|33.73|35.79|33.39|36.38|33.98|35.79|33.39|0
1649261100000|2022-04-06 16:05:00|35.9|33.5|35.83|33.43|36.32|33.92|35.79|33.39|0
1649261400000|2022-04-06 16:10:00|36.19|33.79|34.13|31.73|36.19|33.79|34.13|31.73|0
1649261700000|2022-04-06 16:15:00|34.06|31.66|33.75|31.35|34.06|31.66|33.66|31.26|0
1649262000000|2022-04-06 16:20:00|33.69|31.29|33.62|31.22|33.77|31.37|33.19|30.79|0
1649262300000|2022-04-06 16:25:00|33.66|31.26|33.58|31.18|33.84|31.44|33.44|31.04|0
1649262600000|2022-04-06 16:30:00|33.55|31.15|34.05|31.65|34.09|31.69|33.37|30.97|0
1649262900000|2022-04-06 16:35:00|33.94|31.54|33.8|31.4|34.02|31.62|33.69|31.29|0
1649263200000|2022-04-06 16:40:00|33.76|31.36|33.94|31.54|34.16|31.76|33.72|31.32|0
1649263500000|2022-04-06 16:45:00|33.87|31.47|33.9|31.5|34.12|31.72|33.4|31|0
1649263800000|2022-04-06 16:50:00|33.94|31.54|33.94|31.54|33.94|31.54|33.51|31.11|0
1649264100000|2022-04-06 16:55:00|33.98|31.58|34.16|31.76|34.23|31.83|33.87|31.47|0
1649264400000|2022-04-06 17:00:00|34.08|31.68|33.76|31.36|34.19|31.79|33.61|31.21|0
1649264700000|2022-04-06 17:05:00|33.79|31.39|35.06|32.66|35.39|32.99|33.76|31.36|0
1649265000000|2022-04-06 17:10:00|35.07|32.67|35.24|32.84|35.32|32.92|34.91|32.51|0
1649265300000|2022-04-06 17:15:00|35.2|32.8|35.46|33.06|35.69|33.29|35.06|32.66|0
1649265600000|2022-04-06 17:20:00|35.39|32.99|36.14|33.74|36.14|33.74|35.28|32.88|0
1649265900000|2022-04-06 17:25:00|36.1|33.7|34.85|32.45|36.29|33.89|34.85|32.45|0
1649266200000|2022-04-06 17:30:00|34.93|32.53|35.34|32.94|35.6|33.2|34.7|32.3|0
1649266500000|2022-04-06 17:35:00|35.37|32.97|35.68|33.28|35.68|33.28|34.96|32.56|0
1649266800000|2022-04-06 17:40:00|35.64|33.24|36.29|33.89|36.52|34.12|35.52|33.12|0
1649267100000|2022-04-06 17:45:00|36.25|33.85|36.6|33.72|36.64|33.89|35.48|33.07|0
1649267400000|2022-04-06 17:50:00|36.58|33.7|35.29|32.41|36.58|33.7|34.89|32.01|0
1649267700000|2022-04-06 17:55:00|35.25|32.37|34.53|31.65|35.37|32.49|34.53|31.65|0
1649268000000|2022-04-06 18:00:00|34.6|31.72|35.13|32.25|38.24|35.36|33.65|30.77|0
1649268300000|2022-04-06 18:05:00|34.87|31.99|31.84|28.96|34.87|31.99|31.62|28.74|0
1649268600000|2022-04-06 18:10:00|31.72|28.84|32.74|29.86|33.99|31.11|31.62|28.74|0
1649268900000|2022-04-06 18:15:00|32.67|29.79|33.05|30.17|33.12|30.24|31.66|28.78|0
1649269200000|2022-04-06 18:20:00|32.98|30.1|33.62|30.74|34.09|31.21|32.89|30.01|0
1649269500000|2022-04-06 18:25:00|33.65|30.77|33.72|30.84|34.78|31.9|33.4|30.52|0
1649269800000|2022-04-06 18:30:00|33.98|31.1|36.97|34.57|37.39|34.99|33.83|30.95|0
1649270100000|2022-04-06 18:35:00|37|34.6|34.28|31.4|37.9|35.02|33.77|30.89|0
1649270400000|2022-04-06 18:40:00|34.17|31.29|34.95|32.07|35.15|32.27|33.73|30.85|0
1649270700000|2022-04-06 18:45:00|34.73|31.85|34.04|31.64|35.7|32.82|33.86|31.46|0
1649271000000|2022-04-06 18:50:00|34.45|32.05|34.29|31.89|34.67|32.27|33.33|30.93|0
1649271300000|2022-04-06 18:55:00|34.4|32|35.57|33.17|35.61|33.21|34.25|31.85|0
1649271600000|2022-04-06 19:00:00|35.65|33.25|35.4|33|37.72|35.32|34.76|32.36|0
1649271900000|2022-04-06 19:05:00|35.3|32.9|33.81|31.41|35.3|32.9|33.4|31|0
1649272200000|2022-04-06 19:10:00|34.07|31.67|34.29|31.89|34.77|32.37|33.58|31.18|0
1649272500000|2022-04-06 19:15:00|34.31|31.91|33.25|30.85|34.94|32.54|33.21|30.81|0
1649272800000|2022-04-06 19:20:00|33.14|30.74|33.26|30.86|33.83|31.43|31.75|29.35|0
1649273100000|2022-04-06 19:25:00|33.32|30.92|32.34|29.94|33.46|31.06|32.24|29.84|0
1649273400000|2022-04-06 19:30:00|32.27|29.87|31.99|29.59|33.02|30.62|31.85|29.45|0
1649273700000|2022-04-06 19:35:00|32.16|29.76|33.86|31.46|33.9|31.5|31.92|29.52|0
1649274000000|2022-04-06 19:40:00|33.71|31.31|33.93|31.53|34.19|31.79|33.13|30.73|0
1649274300000|2022-04-06 19:45:00|33.64|31.24|33.44|31.04|34.76|32.36|33.25|30.85|0
1649274600000|2022-04-06 19:50:00|33.81|31.41|32.06|29.66|33.96|31.56|32.02|29.62|0
1649274900000|2022-04-06 19:55:00|32.02|29.62|32.42|30.02|33.11|30.71|31.67|29.27|0
1649275200000|2022-04-06 20:00:00|32.09|29.69|32.16|29.76|32.17|29.77|31.67|29.27|0
1649275500000|2022-04-06 20:05:00|32.18|29.78|32.41|30.01|32.49|30.09|32.16|29.76|0
1649275800000|2022-04-06 20:10:00|32.4|30|32.06|29.66|32.52|30.12|32.06|29.66|0
1649276100000|2022-04-06 20:15:00|32.29|29.49|32.33|29.53|32.34|29.54|31.83|29.03|0
1649276400000|2022-04-06 20:20:00|32.29|29.49|32.18|29.38|32.36|29.56|32.11|29.31|0
1649276700000|2022-04-06 20:25:00|32.2|29.4|32.29|29.49|32.36|29.56|32.18|29.38|0
1649277000000|2022-04-06 20:30:00|32.32|29.52|32.25|29.45|32.36|29.56|32.25|29.45|0
1649277300000|2022-04-06 20:35:00|32.3|29.5|32.04|29.24|32.32|29.52|31.9|29.1|0
1649277600000|2022-04-06 20:40:00|32.05|29.25|31.97|29.17|32.11|29.31|31.97|29.17|0
1649277900000|2022-04-06 20:45:00|32.04|29.24|32.12|29.32|32.14|29.34|31.97|29.17|0
1649278200000|2022-04-06 20:50:00|32.11|29.31|31.86|29.06|32.11|29.31|31.86|29.06|0
1649278500000|2022-04-06 20:55:00|31.89|29.09|31.8|29|31.93|29.13|31.8|29|0
1649278800000|2022-04-06 21:00:00|31.86|29.06|31.87|29.07|31.9|29.1|31.83|29.03|0
1649279100000|2022-04-06 21:05:00|31.89|29.09|31.98|29.18|31.98|29.18|31.87|29.07|0
1649279400000|2022-04-06 21:10:00|31.99|29.19|31.97|29.17|32|29.2|31.93|29.13|0
1649279700000|2022-04-06 21:15:00|31.98|29.18|31.98|29.18|31.98|29.18|31.97|29.17|0
1649280000000|2022-04-06 21:20:00|31.99|29.19|31.99|29.19|31.99|29.19|31.97|29.17|0
1649280300000|2022-04-06 21:25:00|31.98|29.18|31.96|29.16|31.99|29.19|31.96|29.16|0
1649280600000|2022-04-06 21:30:00|31.95|29.15|31.87|29.07|31.95|29.15|31.82|29.02|0
1649280900000|2022-04-06 21:35:00|31.88|29.08|31.87|29.07|31.89|29.09|31.86|29.06|0
1649281200000|2022-04-06 21:40:00|31.88|29.08|31.9|29.1|31.9|29.1|31.88|29.08|0
1649281500000|2022-04-06 21:45:00|31.91|29.11|31.95|29.15|31.95|29.15|31.89|29.09|0
1649281800000|2022-04-06 21:50:00|31.91|29.11|31.91|29.11|31.93|29.13|31.9|29.1|0
1649282100000|2022-04-06 21:55:00|31.9|29.1|31.92|29.12|31.92|29.12|31.88|29.08|0
1649282400000|2022-04-06 22:00:00|31.83|29.03|32.27|29.47|32.27|29.47|31.83|29.03|0
1649282700000|2022-04-06 22:05:00|32.3|29.5|32.45|29.65|32.5|29.7|32.23|29.43|0
1649283000000|2022-04-06 22:10:00|32.48|29.68|32.48|29.68|32.52|29.72|32.41|29.61|0
1649283300000|2022-04-06 22:15:00|32.55|29.75|32.37|29.57|32.62|29.82|32.37|29.57|0
1649283600000|2022-04-06 22:20:00|32.41|29.61|32.37|29.57|32.44|29.64|32.34|29.54|0
1649283900000|2022-04-06 22:25:00|32.41|29.61|32.37|29.57|32.41|29.61|32.26|29.46|0
1649284200000|2022-04-06 22:30:00|32.44|29.64|32.66|29.86|32.66|29.86|32.44|29.64|0
1649284500000|2022-04-06 22:35:00|32.67|29.87|32.58|29.78|32.69|29.89|32.55|29.75|0
1649284800000|2022-04-06 22:40:00|32.6|29.8|32.62|29.82|32.65|29.85|32.33|29.53|0
1649285100000|2022-04-06 22:45:00|32.65|29.85|32.51|29.71|32.65|29.85|32.51|29.71|0
1649285400000|2022-04-06 22:50:00|32.47|29.67|32.33|29.53|32.51|29.71|32.22|29.42|0
1649285700000|2022-04-06 22:55:00|32.29|29.49|32.4|29.6|32.47|29.67|32.29|29.49|0
1649286000000|2022-04-06 23:00:00|32.43|29.63|32.18|29.38|32.51|29.71|32.18|29.38|0
1649286300000|2022-04-06 23:05:00|32.15|29.35|32.18|29.38|32.22|29.42|32.08|29.28|0
1649286600000|2022-04-06 23:10:00|32.11|29.31|32.15|29.35|32.24|29.44|32.08|29.28|0
1649286900000|2022-04-06 23:15:00|32.18|29.38|32.18|29.38|32.23|29.43|32.16|29.36|0
1649287200000|2022-04-06 23:20:00|32.16|29.36|32.25|29.45|32.32|29.52|32.16|29.36|0
1649287500000|2022-04-06 23:25:00|32.22|29.42|32.21|29.41|32.25|29.45|32.14|29.34|0
1649287800000|2022-04-06 23:30:00|32.2|29.4|31.79|28.99|32.25|29.45|31.68|28.88|0
1649288100000|2022-04-06 23:35:00|31.75|28.95|31.19|28.39|31.79|28.99|31.12|28.32|0
1649288400000|2022-04-06 23:40:00|31.21|28.41|31.21|28.41|31.3|28.5|31.09|28.29|0
1649288700000|2022-04-06 23:45:00|31.23|28.43|31.05|28.25|31.26|28.46|31.05|28.25|0
1649289000000|2022-04-06 23:50:00|31.02|28.22|30.79|27.99|31.09|28.29|30.64|27.84|0
1649289300000|2022-04-06 23:55:00|30.78|27.98|30.5|27.7|30.78|27.98|30.33|27.53|0
1649289600000|2022-04-07 00:00:00|30.4|27.6|30.67|27.87|30.77|27.97|30.1|27.3|0
1649289900000|2022-04-07 00:05:00|30.71|27.91|30.53|27.73|30.77|27.97|30.5|27.7|0
1649290200000|2022-04-07 00:10:00|30.47|27.67|30.46|27.66|30.77|27.97|30.4|27.6|0
1649290500000|2022-04-07 00:15:00|30.5|27.7|30.19|27.39|30.67|27.87|30.16|27.36|0
1649290800000|2022-04-07 00:20:00|30.16|27.36|30.26|27.46|30.43|27.63|30.16|27.36|0
1649291100000|2022-04-07 00:25:00|30.29|27.49|30.5|27.7|30.53|27.73|30.19|27.39|0
1649291400000|2022-04-07 00:30:00|30.53|27.73|30.32|27.52|30.53|27.73|30.22|27.42|0
1649291700000|2022-04-07 00:35:00|30.31|27.51|30.19|27.39|30.32|27.52|30.15|27.35|0
1649292000000|2022-04-07 00:40:00|30.22|27.42|30.56|27.76|30.63|27.83|30.22|27.42|0
1649292300000|2022-04-07 00:45:00|30.53|27.73|30.32|27.52|30.53|27.73|30.25|27.45|0
1649292600000|2022-04-07 00:50:00|30.41|27.61|30.39|27.59|30.49|27.69|30.29|27.49|0
1649292900000|2022-04-07 00:55:00|30.42|27.62|30.56|27.76|30.56|27.76|30.29|27.49|0
1649293200000|2022-04-07 01:00:00|30.59|27.79|30.39|27.59|30.59|27.79|30.28|27.48|0
1649293500000|2022-04-07 01:05:00|30.42|27.62|30.9|28.1|30.9|28.1|30.42|27.62|0
1649293800000|2022-04-07 01:10:00|30.93|28.13|30.83|28.03|31|28.2|30.69|27.89|0
1649294100000|2022-04-07 01:15:00|30.79|27.99|30.84|28.04|31|28.2|30.79|27.99|0
1649294400000|2022-04-07 01:20:00|30.86|28.06|30.69|27.89|30.93|28.13|30.65|27.85|0
1649294700000|2022-04-07 01:25:00|30.65|27.85|30.45|27.65|30.65|27.85|30.42|27.62|0
1649295000000|2022-04-07 01:30:00|30.42|27.62|30.67|27.87|30.7|27.9|30.31|27.51|0
1649295300000|2022-04-07 01:35:00|30.62|27.82|30.79|27.99|30.82|28.02|30.62|27.82|0
1649295600000|2022-04-07 01:40:00|30.82|28.02|31.32|28.52|31.34|28.54|30.82|28.02|0
1649295900000|2022-04-07 01:45:00|31.41|28.61|31.34|28.54|31.8|29|31.2|28.4|0
1649296200000|2022-04-07 01:50:00|31.37|28.57|31.27|28.47|31.41|28.61|31.17|28.37|0
1649296500000|2022-04-07 01:55:00|31.3|28.5|31.23|28.43|31.43|28.63|31.16|28.36|0
1649296800000|2022-04-07 02:00:00|31.2|28.4|31.02|28.22|31.3|28.5|30.99|28.19|0
1649297100000|2022-04-07 02:05:00|30.96|28.16|30.95|28.15|31.13|28.33|30.92|28.12|0
1649297400000|2022-04-07 02:10:00|30.99|28.19|31.06|28.26|31.13|28.33|30.92|28.12|0
1649297700000|2022-04-07 02:15:00|31.02|28.22|30.99|28.19|31.09|28.29|30.92|28.12|0
1649298000000|2022-04-07 02:20:00|30.95|28.15|30.99|28.19|31.02|28.22|30.92|28.12|0
1649298300000|2022-04-07 02:25:00|31.02|28.22|30.98|28.18|31.09|28.29|30.98|28.18|0
1649298600000|2022-04-07 02:30:00|31.02|28.22|31.09|28.29|31.3|28.5|31.02|28.22|0
1649298900000|2022-04-07 02:35:00|31.05|28.25|30.74|27.94|31.05|28.25|30.71|27.91|0
1649299200000|2022-04-07 02:40:00|30.71|27.91|30.71|27.91|30.74|27.94|30.64|27.84|0
1649299500000|2022-04-07 02:45:00|30.69|27.89|30.71|27.91|30.79|27.99|30.67|27.87|0
1649299800000|2022-04-07 02:50:00|30.74|27.94|30.79|27.99|30.91|28.11|30.74|27.94|0
1649300100000|2022-04-07 02:55:00|30.81|28.01|30.81|28.01|30.91|28.11|30.74|27.94|0
1649300400000|2022-04-07 03:00:00|30.82|28.02|30.77|27.97|30.91|28.11|30.77|27.97|0
1649300700000|2022-04-07 03:05:00|30.74|27.94|30.7|27.9|30.77|27.97|30.65|27.85|0
1649301000000|2022-04-07 03:10:00|30.67|27.87|30.7|27.9|30.74|27.94|30.63|27.83|0
1649301300000|2022-04-07 03:15:00|30.67|27.87|30.53|27.73|30.68|27.88|30.49|27.69|0
1649301600000|2022-04-07 03:20:00|30.56|27.76|30.56|27.76|30.63|27.83|30.56|27.76|0
1649301900000|2022-04-07 03:25:00|30.53|27.73|31.01|28.21|31.18|28.38|30.49|27.69|0
1649302200000|2022-04-07 03:30:00|31.02|28.22|30.97|28.17|31.08|28.28|30.9|28.1|0
1649302500000|2022-04-07 03:35:00|31.01|28.21|30.87|28.07|31.04|28.24|30.87|28.07|0
1649302800000|2022-04-07 03:40:00|30.83|28.03|30.73|27.93|30.87|28.07|30.73|27.93|0
1649303100000|2022-04-07 03:45:00|30.77|27.97|30.9|28.1|30.94|28.14|30.77|27.97|0
1649303400000|2022-04-07 03:50:00|30.94|28.14|30.73|27.93|30.94|28.14|30.73|27.93|0
1649303700000|2022-04-07 03:55:00|30.71|27.91|30.44|27.64|30.76|27.96|30.42|27.62|0
1649304000000|2022-04-07 04:00:00|30.46|27.66|30.56|27.76|30.59|27.79|30.35|27.55|0
1649304300000|2022-04-07 04:05:00|30.52|27.72|30.49|27.69|30.62|27.82|30.49|27.69|0
1649304600000|2022-04-07 04:10:00|30.45|27.65|30.39|27.59|30.49|27.69|30.33|27.53|0
1649304900000|2022-04-07 04:15:00|30.4|27.6|30.47|27.67|30.47|27.67|30.35|27.55|0
1649305200000|2022-04-07 04:20:00|30.45|27.65|30.32|27.52|30.49|27.69|30.32|27.52|0
1649305500000|2022-04-07 04:25:00|30.15|27.35|30.38|27.58|30.38|27.58|30.08|27.28|0
1649305800000|2022-04-07 04:30:00|30.4|27.6|30.62|27.82|30.72|27.92|30.4|27.6|0
1649306100000|2022-04-07 04:35:00|30.64|27.84|30.65|27.85|30.65|27.85|30.55|27.75|0
1649306400000|2022-04-07 04:40:00|30.58|27.78|31.34|28.54|31.34|28.54|30.55|27.75|0
1649306700000|2022-04-07 04:45:00|31.37|28.57|31.37|28.57|31.41|28.61|31.2|28.4|0
1649307000000|2022-04-07 04:50:00|31.41|28.61|31.23|28.43|31.44|28.64|31.2|28.4|0
1649307300000|2022-04-07 04:55:00|31.2|28.4|31.16|28.36|31.2|28.4|31.06|28.26|0
1649307600000|2022-04-07 05:00:00|31.13|28.33|31.09|28.29|31.37|28.57|30.99|28.19|0
1649307900000|2022-04-07 05:05:00|31.02|28.22|31.23|28.43|31.23|28.43|30.89|28.09|0
1649308200000|2022-04-07 05:10:00|31.26|28.46|31.26|28.46|31.33|28.53|31.02|28.22|0
1649308500000|2022-04-07 05:15:00|31.28|28.48|31.06|28.26|31.33|28.53|30.99|28.19|0
1649308800000|2022-04-07 05:20:00|31.09|28.29|30.92|28.12|31.12|28.32|30.88|28.08|0
1649309100000|2022-04-07 05:25:00|30.88|28.08|30.88|28.08|30.92|28.12|30.75|27.95|0
1649309400000|2022-04-07 05:30:00|30.85|28.05|31.02|28.22|31.16|28.36|30.81|28.01|0
1649309700000|2022-04-07 05:35:00|31.05|28.25|31.48|28.68|31.5|28.7|30.98|28.18|0
1649310000000|2022-04-07 05:40:00|31.47|28.67|31.33|28.53|31.57|28.77|31.33|28.53|0
1649310300000|2022-04-07 05:45:00|31.31|28.51|31.88|29.08|31.99|29.19|31.29|28.49|0
1649310600000|2022-04-07 05:50:00|31.85|29.05|32.09|29.29|32.13|29.33|31.74|28.94|0
1649310900000|2022-04-07 05:55:00|32.06|29.26|31.76|28.96|32.2|29.4|31.76|28.96|0
1649311200000|2022-04-07 06:00:00|31.74|28.94|31.81|29.01|32.05|29.25|31.5|28.7|0
1649311500000|2022-04-07 06:05:00|31.84|29.04|32.26|29.46|32.41|29.61|31.79|28.99|0
1649311800000|2022-04-07 06:10:00|32.19|29.39|32.02|29.22|32.65|29.85|31.85|29.05|0
1649312100000|2022-04-07 06:15:00|32.06|29.26|32.23|29.43|32.34|29.54|32.02|29.22|0
1649312400000|2022-04-07 06:20:00|32.25|29.45|32.52|29.72|32.59|29.79|32.11|29.31|0
1649312700000|2022-04-07 06:25:00|32.55|29.75|32.82|30.02|32.87|30.07|32.44|29.64|0
1649313000000|2022-04-07 06:30:00|32.8|30|32.62|29.82|33.02|30.22|32.44|29.64|0
1649313300000|2022-04-07 06:35:00|32.6|29.8|32.8|30|32.91|30.11|32.55|29.75|0
1649313600000|2022-04-07 06:40:00|32.82|30.02|33.38|30.58|33.38|30.58|32.8|30|0
1649313900000|2022-04-07 06:45:00|33.34|30.54|32.26|29.46|33.62|30.82|32.26|29.46|0
1649314200000|2022-04-07 06:50:00|32.23|29.43|32.87|30.07|33.16|30.36|32.23|29.43|0
1649314500000|2022-04-07 06:55:00|32.85|30.05|33.05|30.25|33.3|30.5|32.76|29.96|0
1649314800000|2022-04-07 07:00:00|33.08|30.28|33.08|30.28|33.52|30.72|32.72|29.92|0
1649315100000|2022-04-07 07:05:00|33.15|30.35|32.99|30.59|33.32|30.92|32.77|30.35|0
1649315400000|2022-04-07 07:10:00|32.97|30.57|33.5|31.1|33.79|31.39|32.97|30.57|0
1649315700000|2022-04-07 07:15:00|33.46|31.06|33.24|30.84|33.65|31.25|33.2|30.8|0
1649316000000|2022-04-07 07:20:00|33.26|30.86|33.98|31.58|34.05|31.65|33.1|30.7|0
1649316300000|2022-04-07 07:25:00|34.02|31.62|33.57|31.17|34.05|31.65|33.5|31.1|0
1649316600000|2022-04-07 07:30:00|33.42|31.02|33.35|30.95|33.42|31.02|32.87|30.47|0
1649316900000|2022-04-07 07:35:00|33.31|30.91|33.09|30.69|33.42|31.02|33.07|30.67|0
1649317200000|2022-04-07 07:40:00|33.13|30.73|32.84|30.44|33.18|30.78|32.8|30.4|0
1649317500000|2022-04-07 07:45:00|32.85|30.45|33.05|30.65|33.16|30.76|32.76|30.36|0
1649317800000|2022-04-07 07:50:00|33.02|30.62|33.12|30.72|33.34|30.94|32.98|30.58|0
1649318100000|2022-04-07 07:55:00|33.11|30.71|32.44|30.04|33.11|30.71|32.29|29.89|0
1649318400000|2022-04-07 08:00:00|32.47|30.07|32.33|29.93|32.54|30.14|32.11|29.71|0
1649318700000|2022-04-07 08:05:00|32.36|29.96|33.05|30.65|33.12|30.72|32.19|29.79|0
1649319000000|2022-04-07 08:10:00|33.07|30.67|32.49|30.09|33.16|30.76|32.36|29.96|0
1649319300000|2022-04-07 08:15:00|32.56|30.16|32.43|30.03|32.83|30.43|32.25|29.85|0
1649319600000|2022-04-07 08:20:00|32.47|30.07|32.7|30.3|32.94|30.54|32.47|30.07|0
1649319900000|2022-04-07 08:25:00|32.68|30.28|32.83|30.43|32.97|30.57|32.61|30.21|0
1649320200000|2022-04-07 08:30:00|32.79|30.39|32.77|30.37|33.1|30.7|32.7|30.3|0
1649320500000|2022-04-07 08:35:00|32.79|30.39|32.5|30.1|32.9|30.5|32.43|30.03|0
1649320800000|2022-04-07 08:40:00|32.52|30.12|32.97|30.57|33.02|30.62|32.41|30.01|0
1649321100000|2022-04-07 08:45:00|32.99|30.59|33.26|30.86|33.26|30.86|32.93|30.53|0
1649321400000|2022-04-07 08:50:00|33.29|30.89|33.7|31.3|33.74|31.34|33.26|30.86|0
1649321700000|2022-04-07 08:55:00|33.64|31.24|34.14|31.74|34.14|31.74|33.51|31.11|0
1649322000000|2022-04-07 09:00:00|34.11|31.71|33.77|31.37|34.14|31.74|33.77|31.37|0
1649322300000|2022-04-07 09:05:00|33.81|31.41|33.58|31.18|33.86|31.46|33.51|31.11|0
1649322600000|2022-04-07 09:10:00|33.62|31.22|33.66|31.26|33.67|31.27|33.47|31.07|0
1649322900000|2022-04-07 09:15:00|33.62|31.22|33.13|30.73|34.39|31.99|32.9|30.5|0
1649323200000|2022-04-07 09:20:00|33.15|30.75|33.2|30.8|33.57|31.17|33.06|30.66|0
1649323500000|2022-04-07 09:25:00|33.18|30.78|33.24|30.84|33.27|30.87|33.02|30.62|0
1649323800000|2022-04-07 09:30:00|33.2|30.8|33.24|30.84|33.38|30.98|33.13|30.73|0
1649324100000|2022-04-07 09:35:00|33.25|30.85|33.53|31.13|33.55|31.15|33.16|30.76|0
1649324400000|2022-04-07 09:40:00|33.57|31.17|33.64|31.24|33.83|31.43|33.42|31.02|0
1649324700000|2022-04-07 09:45:00|33.53|31.13|33.58|31.18|33.64|31.24|33.38|30.98|0
1649325000000|2022-04-07 09:50:00|33.6|31.2|33.71|31.31|33.75|31.35|33.42|31.02|0
1649325300000|2022-04-07 09:55:00|33.73|31.33|33.97|31.57|34.12|31.72|33.6|31.2|0
1649325600000|2022-04-07 10:00:00|33.9|31.5|33.97|31.57|34.12|31.72|33.9|31.5|0
1649325900000|2022-04-07 10:05:00|34.01|31.61|34.01|31.61|34.08|31.68|33.93|31.53|0
1649326200000|2022-04-07 10:10:00|33.97|31.57|34|31.6|34.01|31.61|33.89|31.49|0
1649326500000|2022-04-07 10:15:00|33.99|31.59|33.93|31.53|34.19|31.79|33.89|31.49|0
1649326800000|2022-04-07 10:20:00|33.97|31.57|34.08|31.68|34.15|31.75|33.93|31.53|0
1649327100000|2022-04-07 10:25:00|34.1|31.7|33.96|31.56|34.1|31.7|33.89|31.49|0
1649327400000|2022-04-07 10:30:00|33.93|31.53|33.81|31.41|33.93|31.53|33.74|31.34|0
1649327700000|2022-04-07 10:35:00|33.74|31.34|33.96|31.56|34.11|31.71|33.72|31.32|0
1649328000000|2022-04-07 10:40:00|33.92|31.52|33.63|31.23|33.92|31.52|33.63|31.23|0
1649328300000|2022-04-07 10:45:00|33.66|31.26|33.81|31.41|33.85|31.45|33.61|31.21|0
1649328600000|2022-04-07 10:50:00|33.85|31.45|33.7|31.3|33.88|31.48|33.66|31.26|0
1649328900000|2022-04-07 10:55:00|33.66|31.26|33.51|31.11|33.66|31.26|33.44|31.04|0
1649329200000|2022-04-07 11:00:00|33.47|31.07|33.14|30.74|33.62|31.22|33.03|30.63|0
1649329500000|2022-04-07 11:05:00|33.16|30.76|33.73|31.33|35.21|32.81|33.11|30.71|0
1649329800000|2022-04-07 11:10:00|33.62|31.22|34.22|31.82|34.41|32.01|33.4|31|0
1649330100000|2022-04-07 11:15:00|34.18|31.78|33.56|31.16|34.22|31.82|33.56|31.16|0
1649330400000|2022-04-07 11:20:00|33.58|31.18|33.1|30.7|33.62|31.22|33.1|30.7|0
1649330700000|2022-04-07 11:25:00|33.08|30.68|32.92|30.52|33.17|30.77|32.85|30.45|0
1649331000000|2022-04-07 11:30:00|32.9|30.5|32.81|30.41|33.43|31.03|32.55|30.15|0
1649331300000|2022-04-07 11:35:00|32.77|30.37|32.66|30.26|32.99|30.59|32.55|30.15|0
1649331600000|2022-04-07 11:40:00|32.7|30.3|33.23|30.83|33.3|30.9|32.55|30.15|0
1649331900000|2022-04-07 11:45:00|33.19|30.79|33.08|30.68|33.39|30.99|32.95|30.55|0
1649332200000|2022-04-07 11:50:00|33.04|30.64|33|30.6|33.19|30.79|32.82|30.42|0
1649332500000|2022-04-07 11:55:00|33.04|30.64|33.33|30.93|33.41|31.01|32.97|30.57|0
1649332800000|2022-04-07 12:00:00|33.37|30.97|32.49|30.09|33.48|31.08|32.49|30.09|0
1649333100000|2022-04-07 12:05:00|32.57|30.17|32.55|30.15|32.67|30.27|32.31|29.91|0
1649333400000|2022-04-07 12:10:00|32.53|30.13|32.6|30.2|32.89|30.49|32.17|29.77|0
1649333700000|2022-04-07 12:15:00|32.49|30.09|32.78|30.38|32.78|30.38|32.24|29.84|0
1649334000000|2022-04-07 12:20:00|32.74|30.34|32.56|30.16|32.88|30.48|32.49|30.09|0
1649334300000|2022-04-07 12:25:00|32.52|30.12|32.95|30.55|33.02|30.62|32.17|29.77|0
1649334600000|2022-04-07 12:30:00|32.91|30.51|33.31|30.91|33.31|30.91|32.73|30.33|0
1649334900000|2022-04-07 12:35:00|33.33|30.93|33.24|30.84|33.39|30.99|33.06|30.66|0
1649335200000|2022-04-07 12:40:00|33.22|30.82|32.98|30.58|33.39|30.99|32.98|30.58|0
1649335500000|2022-04-07 12:45:00|32.95|30.55|32.95|30.55|33.24|30.84|32.84|30.44|0
1649335800000|2022-04-07 12:50:00|32.91|30.51|32.3|29.9|33.09|30.69|32.23|29.83|0
1649336100000|2022-04-07 12:55:00|32.34|29.94|32.3|29.9|32.46|30.06|32.09|29.69|0
1649336400000|2022-04-07 13:00:00|32.41|30.01|31.56|29.16|32.55|30.15|31.56|29.16|0
1649336700000|2022-04-07 13:05:00|31.59|29.19|31.59|29.19|31.7|29.3|31.45|29.05|0
1649337000000|2022-04-07 13:10:00|31.56|29.16|31.71|29.31|31.8|29.4|31.55|29.15|0
1649337300000|2022-04-07 13:15:00|31.69|29.29|32.2|29.8|32.22|29.82|31.52|29.12|0
1649337600000|2022-04-07 13:20:00|32.22|29.82|32.04|29.64|32.22|29.82|31.94|29.54|0
1649337900000|2022-04-07 13:25:00|32.01|29.61|31.8|29.4|32.04|29.64|31.62|29.22|0
1649338200000|2022-04-07 13:30:00|31.69|29.29|32.85|30.45|32.85|30.45|31.41|29.01|0
1649338500000|2022-04-07 13:35:00|32.86|30.46|33.89|31.49|34|31.6|32.47|30.07|0
1649338800000|2022-04-07 13:40:00|34.07|31.67|32.97|30.57|34.71|32.31|32.97|30.57|0
1649339100000|2022-04-07 13:45:00|33.08|30.68|32.18|29.78|33.5|31.1|32.04|29.64|0
1649339400000|2022-04-07 13:50:00|32.25|29.85|33.59|31.19|33.88|31.48|32.11|29.71|0
1649339700000|2022-04-07 13:55:00|33.63|31.23|33.68|31.28|33.81|31.41|33.3|30.9|0
1649340000000|2022-04-07 14:00:00|33.77|31.37|33|30.6|34.82|32.42|32.93|30.53|0
1649340300000|2022-04-07 14:05:00|33.04|30.64|32.76|30.36|33.26|30.86|32.32|29.92|0
1649340600000|2022-04-07 14:10:00|32.8|30.4|33.38|30.98|33.6|31.2|32.33|29.93|0
1649340900000|2022-04-07 14:15:00|33.23|30.83|32.83|30.43|33.34|30.94|32.58|30.18|0
1649341200000|2022-04-07 14:20:00|32.8|30.4|32.51|30.11|32.8|30.4|32.05|29.65|0
1649341500000|2022-04-07 14:25:00|32.54|30.14|32.13|29.73|32.94|30.54|32.05|29.65|0
1649341800000|2022-04-07 14:30:00|32.12|29.72|32.97|30.57|33.12|30.72|32.12|29.72|0
1649342100000|2022-04-07 14:35:00|33.12|30.72|32.11|29.71|33.56|31.16|32.11|29.71|0
1649342400000|2022-04-07 14:40:00|32.15|29.75|30.89|28.49|32.15|29.75|30.62|28.22|0
1649342700000|2022-04-07 14:45:00|30.96|28.56|31.68|29.28|31.68|29.28|29.95|27.55|0
1649343000000|2022-04-07 14:50:00|31.75|29.35|32.32|29.92|32.63|30.23|31.75|29.35|0
1649343300000|2022-04-07 14:55:00|32.41|30.01|32.52|30.12|32.84|30.44|32.24|29.84|0
1649343600000|2022-04-07 15:00:00|32.41|30.01|33.05|30.65|33.69|31.29|32.41|30.01|0
1649343900000|2022-04-07 15:05:00|32.95|30.55|31.91|29.51|33.08|30.68|31.88|29.48|0
1649344200000|2022-04-07 15:10:00|31.84|29.44|31.88|29.48|32.05|29.65|31.39|28.99|0
1649344500000|2022-04-07 15:15:00|31.81|29.41|31.67|29.27|31.81|29.41|31.32|28.92|0
1649344800000|2022-04-07 15:20:00|31.6|29.2|32.05|29.65|32.3|29.9|31.56|29.16|0
1649345100000|2022-04-07 15:25:00|32.12|29.72|31.15|28.75|32.44|30.04|30.8|28.4|0
1649345400000|2022-04-07 15:30:00|31.22|28.82|31.82|29.42|31.89|29.49|30|27.6|0
1649345700000|2022-04-07 15:35:00|31.89|29.49|31.84|29.44|33.05|30.65|31.59|29.19|0
1649346000000|2022-04-07 15:40:00|31.78|29.38|31.49|29.09|32.01|29.61|31.42|29.02|0
1649346300000|2022-04-07 15:45:00|31.45|29.05|31.49|29.09|32.26|29.86|31.42|29.02|0
1649346600000|2022-04-07 15:50:00|31.42|29.02|30.8|28.4|31.63|29.23|30.77|28.37|0
1649346900000|2022-04-07 15:55:00|30.87|28.47|31.45|29.05|31.56|29.16|30.8|28.4|0
1649347200000|2022-04-07 16:00:00|31.38|28.98|31.24|28.84|31.73|29.33|31.21|28.81|0
1649347500000|2022-04-07 16:05:00|31.28|28.88|31.87|29.47|32.01|29.61|31.28|28.88|0
1649347800000|2022-04-07 16:10:00|31.94|29.54|32.04|29.64|32.53|30.13|31.69|29.29|0
1649348100000|2022-04-07 16:15:00|32.07|29.67|31.62|29.22|32.11|29.71|31.48|29.08|0
1649348400000|2022-04-07 16:20:00|31.55|29.15|31.83|29.43|32.25|29.85|31.45|29.05|0
1649348700000|2022-04-07 16:25:00|31.79|29.39|31.38|28.98|32|29.6|31.14|28.74|0
1649349000000|2022-04-07 16:30:00|31.34|28.94|31.31|28.91|31.65|29.25|31.14|28.74|0
1649349300000|2022-04-07 16:35:00|31.27|28.87|31.2|28.8|31.69|29.29|31.13|28.73|0
1649349600000|2022-04-07 16:40:00|31.13|28.73|31|28.6|31.44|29.04|30.96|28.56|0
1649349900000|2022-04-07 16:45:00|31.03|28.63|30.38|27.98|31.34|28.94|30.38|27.98|0
1649350200000|2022-04-07 16:50:00|30.35|27.95|30.89|28.49|31.23|28.83|30.35|27.95|0
1649350500000|2022-04-07 16:55:00|30.93|28.53|31.27|28.87|31.37|28.97|30.82|28.42|0
1649350800000|2022-04-07 17:00:00|31.3|28.9|32.03|29.63|32.28|29.88|31.13|28.73|0
1649351100000|2022-04-07 17:05:00|32.06|29.66|32.45|30.05|32.45|30.05|31.82|29.42|0
1649351400000|2022-04-07 17:10:00|32.38|29.98|33.38|30.98|33.93|31.53|32.34|29.94|0
1649351700000|2022-04-07 17:15:00|33.35|30.95|32.99|30.59|34.43|32.03|32.99|30.59|0
1649352000000|2022-04-07 17:20:00|33.03|30.63|32.92|30.52|33.53|31.13|32.92|30.52|0
1649352300000|2022-04-07 17:25:00|32.95|30.55|33.64|31.24|33.94|31.54|32.93|30.53|0
1649352600000|2022-04-07 17:30:00|33.72|31.32|33.31|30.91|33.97|31.57|33.24|30.84|0
1649352900000|2022-04-07 17:35:00|33.35|30.95|32.99|30.59|33.71|31.31|32.99|30.59|0
1649353200000|2022-04-07 17:40:00|33.17|30.77|33.06|30.66|33.46|31.06|32.98|30.58|0
1649353500000|2022-04-07 17:45:00|33.02|30.62|32.87|30.47|33.64|31.24|32.8|30.4|0
1649353800000|2022-04-07 17:50:00|32.93|30.53|33.09|30.69|33.31|30.91|32.73|30.33|0
1649354100000|2022-04-07 17:55:00|32.98|30.58|35.13|32.73|35.28|32.88|32.98|30.58|0
1649354400000|2022-04-07 18:00:00|35.01|32.61|35.17|32.77|35.66|33.26|34.86|32.46|0
1649354700000|2022-04-07 18:05:00|35.09|32.69|35.35|32.95|35.37|32.97|34.45|32.05|0
1649355000000|2022-04-07 18:10:00|35.2|32.8|35.16|32.76|35.58|33.18|34.9|32.5|0
1649355300000|2022-04-07 18:15:00|35.14|32.74|34.3|31.9|35.28|32.88|34.18|31.78|0
1649355600000|2022-04-07 18:20:00|34.26|31.86|34.86|32.46|34.86|32.46|34.26|31.86|0
1649355900000|2022-04-07 18:25:00|34.9|32.5|34.71|32.31|36.16|33.76|34.59|32.19|0
1649356200000|2022-04-07 18:30:00|34.52|32.12|34.7|32.3|34.93|32.53|34.41|32.01|0
1649356500000|2022-04-07 18:35:00|34.78|32.38|35.04|32.64|35.12|32.72|34.29|31.89|0
1649356800000|2022-04-07 18:40:00|34.93|32.53|35.35|32.95|35.52|33.12|34.55|32.15|0
1649357100000|2022-04-07 18:45:00|35.38|32.98|35.96|33.56|36.31|33.91|34.97|32.57|0
1649357400000|2022-04-07 18:50:00|35.81|33.41|36.58|34.18|36.78|34.38|35.69|33.29|0
1649357700000|2022-04-07 18:55:00|36.66|34.26|37.93|35.53|38.05|35.65|36.66|34.26|0
1649358000000|2022-04-07 19:00:00|37.61|35.21|37.83|35.43|40.27|37.87|37.58|35.18|0
1649358300000|2022-04-07 19:05:00|37.79|35.39|38.27|35.87|38.39|35.99|37.5|35.1|0
1649358600000|2022-04-07 19:10:00|38.31|35.91|38.85|36.45|38.85|36.45|38.03|35.63|0
1649358900000|2022-04-07 19:15:00|38.76|36.36|38.11|35.71|39.14|36.74|37.98|35.58|0
1649359200000|2022-04-07 19:20:00|38.07|35.67|37.38|34.98|38.07|35.67|37.06|34.66|0
1649359500000|2022-04-07 19:25:00|37.46|35.06|37.14|34.74|37.82|35.42|36.94|34.54|0
1649359800000|2022-04-07 19:30:00|37.22|34.82|38.39|35.99|38.39|35.99|36.98|34.58|0
1649360100000|2022-04-07 19:35:00|38.35|35.95|38.51|36.11|38.51|36.11|37.98|35.58|0
1649360400000|2022-04-07 19:40:00|38.59|36.19|37.36|34.96|39.05|36.65|36.95|34.55|0
1649360700000|2022-04-07 19:45:00|37.23|34.83|36.65|34.25|37.84|35.44|36.32|33.92|0
1649361000000|2022-04-07 19:50:00|36.63|34.23|35.61|33.21|36.75|34.35|35.38|32.98|0
1649361300000|2022-04-07 19:55:00|35.45|33.05|34.8|32.4|35.45|33.05|34.49|32.09|0
1649361600000|2022-04-07 20:00:00|34.87|32.47|34.8|32.4|35.14|32.74|34.61|32.21|0
1649361900000|2022-04-07 20:05:00|34.87|32.47|34.91|32.51|35.03|32.63|34.72|32.32|0
1649362200000|2022-04-07 20:10:00|34.95|32.55|34.91|32.51|35.26|32.86|34.91|32.51|0
1649362500000|2022-04-07 20:15:00|35.22|32.42|34.96|32.16|35.34|32.54|34.9|32.1|0
1649362800000|2022-04-07 20:20:00|34.92|32.12|34.5|31.7|34.92|32.12|34.46|31.66|0
1649363100000|2022-04-07 20:25:00|34.54|31.74|34.46|31.66|34.57|31.77|34.27|31.47|0
1649363400000|2022-04-07 20:30:00|34.42|31.62|34.59|31.79|34.61|31.81|34.35|31.55|0
1649363700000|2022-04-07 20:35:00|34.57|31.77|34.76|31.96|34.76|31.96|34.53|31.73|0
1649364000000|2022-04-07 20:40:00|34.78|31.98|34.65|31.85|34.8|32|34.61|31.81|0
1649364300000|2022-04-07 20:45:00|34.72|31.92|34.8|32|34.8|32|34.59|31.79|0
1649364600000|2022-04-07 20:50:00|34.83|32.03|35.06|32.26|35.1|32.3|34.83|32.03|0
1649364900000|2022-04-07 20:55:00|35.02|32.22|34.77|31.97|35.06|32.26|34.74|31.94|0
1649365200000|2022-04-07 21:00:00|34.85|32.05|34.85|32.05|34.89|32.09|34.79|31.99|0
1649365500000|2022-04-07 21:05:00|34.84|32.04|34.78|31.98|34.89|32.09|34.78|31.98|0
1649365800000|2022-04-07 21:10:00|34.77|31.97|34.75|31.95|34.77|31.97|34.7|31.9|0
1649366100000|2022-04-07 21:15:00|34.74|31.94|34.65|31.85|34.74|31.94|34.64|31.84|0
1649366400000|2022-04-07 21:20:00|34.67|31.87|34.67|31.87|34.73|31.93|34.65|31.85|0
1649366700000|2022-04-07 21:25:00|34.65|31.85|34.71|31.91|34.83|32.03|34.65|31.85|0
1649367000000|2022-04-07 21:30:00|34.76|31.96|34.77|31.97|34.77|31.97|34.76|31.96|0
1649367300000|2022-04-07 21:35:00|34.8|32|34.79|31.99|34.83|32.03|34.75|31.95|0
1649367600000|2022-04-07 21:40:00|34.8|32|34.83|32.03|34.83|32.03|34.76|31.96|0
1649367900000|2022-04-07 21:45:00|34.81|32.01|34.84|32.04|34.87|32.07|34.81|32.01|0
1649368200000|2022-04-07 21:50:00|34.82|32.02|34.82|32.02|34.83|32.03|34.81|32.01|0
1649368500000|2022-04-07 21:55:00|34.81|32.01|34.75|31.95|34.87|32.07|34.75|31.95|0
1649368800000|2022-04-07 22:00:00|34.8|32|35.08|32.28|35.08|32.28|34.72|31.92|0
1649369100000|2022-04-07 22:05:00|35.05|32.25|35.01|32.21|35.06|32.26|34.89|32.09|0
1649369400000|2022-04-07 22:10:00|35.05|32.25|35.2|32.4|35.27|32.47|34.97|32.17|0
1649369700000|2022-04-07 22:15:00|35.22|32.42|35.08|32.28|35.24|32.44|35.08|32.28|0
1649370000000|2022-04-07 22:20:00|35.12|32.32|35.12|32.32|35.2|32.4|35.08|32.28|0
1649370300000|2022-04-07 22:25:00|35.08|32.28|34.96|32.16|35.08|32.28|34.96|32.16|0
1649370600000|2022-04-07 22:30:00|35|32.2|34.93|32.13|35.04|32.24|34.93|32.13|0
1649370900000|2022-04-07 22:35:00|34.96|32.16|34.96|32.16|35|32.2|34.92|32.12|0
1649371200000|2022-04-07 22:40:00|35.04|32.24|35.04|32.24|35.04|32.24|35|32.2|0
1649371500000|2022-04-07 22:45:00|34.96|32.16|34.96|32.16|35.04|32.24|34.92|32.12|0
1649371800000|2022-04-07 22:50:00|34.92|32.12|34.84|32.04|34.92|32.12|34.81|32.01|0
1649372100000|2022-04-07 22:55:00|34.82|32.02|35|32.2|35|32.2|34.82|32.02|0
1649372400000|2022-04-07 23:00:00|34.92|32.12|34.84|32.04|35.03|32.23|34.8|32|0
1649372700000|2022-04-07 23:05:00|34.86|32.06|34.92|32.12|34.96|32.16|34.86|32.06|0
1649373000000|2022-04-07 23:10:00|34.94|32.14|35.34|32.54|35.34|32.54|34.88|32.08|0
1649373300000|2022-04-07 23:15:00|35.32|32.52|35.14|32.34|35.34|32.54|35.12|32.32|0
1649373600000|2022-04-07 23:20:00|35.16|32.36|35.26|32.46|35.3|32.5|35.14|32.34|0
1649373900000|2022-04-07 23:25:00|35.3|32.5|35.41|32.61|35.53|32.73|35.26|32.46|0
1649374200000|2022-04-07 23:30:00|35.45|32.65|35.33|32.53|35.45|32.65|35.28|32.48|0
1649374500000|2022-04-07 23:35:00|35.37|32.57|35.45|32.65|35.45|32.65|35.29|32.49|0
1649374800000|2022-04-07 23:40:00|35.43|32.63|35.52|32.72|35.64|32.84|35.43|32.63|0
1649375100000|2022-04-07 23:45:00|35.5|32.7|35.68|32.88|35.68|32.88|35.41|32.61|0
1649375400000|2022-04-07 23:50:00|35.64|32.84|35.83|33.03|35.91|33.11|35.64|32.84|0
1649375700000|2022-04-07 23:55:00|35.87|33.07|35.75|32.95|35.99|33.19|35.75|32.95|0
1649376000000|2022-04-08 00:00:00|35.71|32.91|35.83|33.03|35.87|33.07|35.4|32.6|0
1649376300000|2022-04-08 00:05:00|35.79|32.99|35.75|32.95|35.91|33.11|35.67|32.87|0
1649376600000|2022-04-08 00:10:00|35.71|32.91|35.59|32.79|35.79|32.99|35.56|32.76|0
1649376900000|2022-04-08 00:15:00|35.56|32.76|35.05|32.25|35.56|32.76|35.02|32.22|0
1649377200000|2022-04-08 00:20:00|34.98|32.18|34.94|32.14|35.28|32.48|34.83|32.03|0
1649377500000|2022-04-08 00:25:00|34.9|32.1|34.29|31.49|35.05|32.25|34.22|31.42|0
1649377800000|2022-04-08 00:30:00|34.22|31.42|34.22|31.42|34.44|31.64|34.22|31.42|0
1649378100000|2022-04-08 00:35:00|34.26|31.46|34.44|31.64|34.48|31.68|34.22|31.42|0
1649378400000|2022-04-08 00:40:00|34.4|31.6|34.4|31.6|34.48|31.68|34.37|31.57|0
1649378700000|2022-04-08 00:45:00|34.44|31.64|34.4|31.6|34.55|31.75|34.29|31.49|0
1649379000000|2022-04-08 00:50:00|34.44|31.64|34.49|31.69|34.55|31.75|34.4|31.6|0
1649379300000|2022-04-08 00:55:00|34.51|31.71|34.7|31.9|34.7|31.9|34.36|31.56|0
1649379600000|2022-04-08 01:00:00|34.74|31.94|34.7|31.9|34.82|32.02|34.63|31.83|0
1649379900000|2022-04-08 01:05:00|34.74|31.94|34.62|31.82|34.85|32.05|34.62|31.82|0
1649380200000|2022-04-08 01:10:00|34.66|31.86|34.47|31.67|34.66|31.86|34.43|31.63|0
1649380500000|2022-04-08 01:15:00|34.45|31.65|34.36|31.56|34.59|31.79|34.25|31.45|0
1649380800000|2022-04-08 01:20:00|34.38|31.58|34.21|31.41|34.51|31.71|34.21|31.41|0
1649381100000|2022-04-08 01:25:00|34.28|31.48|34.28|31.48|34.36|31.56|34.21|31.41|0
1649381400000|2022-04-08 01:30:00|34.32|31.52|34.28|31.48|34.36|31.56|34.24|31.44|0
1649381700000|2022-04-08 01:35:00|34.32|31.52|34.32|31.52|34.35|31.55|34.2|31.4|0
1649382000000|2022-04-08 01:40:00|34.35|31.55|34.62|31.82|34.65|31.85|34.32|31.52|0
1649382300000|2022-04-08 01:45:00|34.65|31.85|34.58|31.78|34.65|31.85|34.58|31.78|0
1649382600000|2022-04-08 01:50:00|34.62|31.82|34.2|31.4|34.62|31.82|34.2|31.4|0
1649382900000|2022-04-08 01:55:00|34.24|31.44|34.24|31.44|34.31|31.51|34.2|31.4|0
1649383200000|2022-04-08 02:00:00|34.22|31.42|34.42|31.62|34.46|31.66|34.2|31.4|0
1649383500000|2022-04-08 02:05:00|34.4|31.6|34.35|31.55|34.5|31.7|34.31|31.51|0
1649383800000|2022-04-08 02:10:00|34.33|31.53|34.38|31.58|34.42|31.62|34.27|31.47|0
1649384100000|2022-04-08 02:15:00|34.4|31.6|34.34|31.54|34.53|31.73|34.19|31.39|0
1649384400000|2022-04-08 02:20:00|34.38|31.58|34.42|31.62|34.49|31.69|34.34|31.54|0
1649384700000|2022-04-08 02:25:00|34.38|31.58|34.57|31.77|34.57|31.77|34.38|31.58|0
1649385000000|2022-04-08 02:30:00|34.59|31.79|34.76|31.96|34.8|32|34.53|31.73|0
1649385300000|2022-04-08 02:35:00|34.72|31.92|34.72|31.92|34.76|31.96|34.66|31.86|0
1649385600000|2022-04-08 02:40:00|34.74|31.94|35.02|32.22|35.02|32.22|34.68|31.88|0
1649385900000|2022-04-08 02:45:00|35.1|32.3|35.17|32.37|35.33|32.53|35.02|32.22|0
1649386200000|2022-04-08 02:50:00|35.21|32.41|35.17|32.37|35.25|32.45|35.13|32.33|0
1649386500000|2022-04-08 02:55:00|35.13|32.33|35.25|32.45|35.29|32.49|35.13|32.33|0
1649386800000|2022-04-08 03:00:00|35.29|32.49|34.98|32.18|35.36|32.56|34.94|32.14|0
1649387100000|2022-04-08 03:05:00|34.94|32.14|35.09|32.29|35.09|32.29|34.9|32.1|0
1649387400000|2022-04-08 03:10:00|35.05|32.25|35.21|32.41|35.32|32.52|35.03|32.23|0
1649387700000|2022-04-08 03:15:00|35.17|32.37|35.17|32.37|35.28|32.48|35.13|32.33|0
1649388000000|2022-04-08 03:20:00|35.13|32.33|35.24|32.44|35.36|32.56|35.13|32.33|0
1649388300000|2022-04-08 03:25:00|35.2|32.4|35.05|32.25|35.2|32.4|35.03|32.23|0
1649388600000|2022-04-08 03:30:00|35.07|32.27|34.86|32.06|35.13|32.33|34.63|31.83|0
1649388900000|2022-04-08 03:35:00|34.82|32.02|34.9|32.1|34.93|32.13|34.82|32.02|0
1649389200000|2022-04-08 03:40:00|34.88|32.08|35.01|32.21|35.03|32.23|34.86|32.06|0
1649389500000|2022-04-08 03:45:00|34.97|32.17|34.85|32.05|35.05|32.25|34.85|32.05|0
1649389800000|2022-04-08 03:50:00|34.89|32.09|34.63|31.83|34.89|32.09|34.59|31.79|0
1649390100000|2022-04-08 03:55:00|34.66|31.86|34.78|31.98|34.78|31.98|34.55|31.75|0
1649390400000|2022-04-08 04:00:00|34.81|32.01|34.55|31.75|34.85|32.05|34.55|31.75|0
1649390700000|2022-04-08 04:05:00|34.59|31.79|34.55|31.75|34.66|31.86|34.55|31.75|0
1649391000000|2022-04-08 04:10:00|34.56|31.76|34.58|31.78|34.7|31.9|34.56|31.76|0
1649391300000|2022-04-08 04:15:00|34.62|31.82|34.43|31.63|34.62|31.82|34.43|31.63|0
1649391600000|2022-04-08 04:20:00|34.47|31.67|34.47|31.67|34.47|31.67|34.36|31.56|0
1649391900000|2022-04-08 04:25:00|34.43|31.63|34.58|31.78|34.62|31.82|34.43|31.63|0
1649392200000|2022-04-08 04:30:00|34.62|31.82|34.54|31.74|34.62|31.82|34.5|31.7|0
1649392500000|2022-04-08 04:35:00|34.58|31.78|34.65|31.85|34.73|31.93|34.58|31.78|0
1649392800000|2022-04-08 04:40:00|34.69|31.89|34.52|31.72|34.77|31.97|34.5|31.7|0
1649393100000|2022-04-08 04:45:00|34.5|31.7|34.35|31.55|34.5|31.7|34.35|31.55|0
1649393400000|2022-04-08 04:50:00|34.39|31.59|34.2|31.4|34.39|31.59|34.2|31.4|0
1649393700000|2022-04-08 04:55:00|34.24|31.44|34.42|31.62|34.42|31.62|34.2|31.4|0
1649394000000|2022-04-08 05:00:00|34.38|31.58|34.38|31.58|34.57|31.77|34.35|31.55|0
1649394300000|2022-04-08 05:05:00|34.35|31.55|34.42|31.62|34.42|31.62|34.19|31.39|0
1649394600000|2022-04-08 05:10:00|34.38|31.58|34.8|32|34.8|32|34.31|31.51|0
1649394900000|2022-04-08 05:15:00|34.84|32.04|35.14|32.34|35.16|32.36|34.76|31.96|0
1649395200000|2022-04-08 05:20:00|35.18|32.38|35.14|32.34|35.29|32.49|35.02|32.22|0
1649395500000|2022-04-08 05:25:00|35.1|32.3|35.06|32.26|35.18|32.38|34.95|32.15|0
1649395800000|2022-04-08 05:30:00|35.02|32.22|35.06|32.26|35.1|32.3|34.95|32.15|0
1649396100000|2022-04-08 05:35:00|35.04|32.24|34.98|32.18|35.06|32.26|34.91|32.11|0
1649396400000|2022-04-08 05:40:00|34.94|32.14|35.02|32.22|35.02|32.22|34.87|32.07|0
1649396700000|2022-04-08 05:45:00|35.06|32.26|35.19|32.39|35.21|32.41|35.02|32.22|0
1649397000000|2022-04-08 05:50:00|35.17|32.37|35.4|32.6|35.52|32.72|35.11|32.31|0
1649397300000|2022-04-08 05:55:00|35.38|32.58|35.52|32.72|35.67|32.87|35.36|32.56|0
1649397600000|2022-04-08 06:00:00|35.56|32.76|35.36|32.56|35.79|32.99|35.28|32.48|0
1649397900000|2022-04-08 06:05:00|35.38|32.58|36.02|33.22|36.02|33.22|35.36|32.56|0
1649398200000|2022-04-08 06:10:00|35.98|33.18|35.67|32.87|35.98|33.18|35.51|32.71|0
1649398500000|2022-04-08 06:15:00|35.63|32.83|35.78|32.98|36.02|33.22|35.59|32.79|0
1649398800000|2022-04-08 06:20:00|35.74|32.94|36.73|33.93|36.73|33.93|35.52|32.72|0
1649399100000|2022-04-08 06:25:00|36.69|33.89|36.28|33.48|37.04|34.24|36.12|33.32|0
1649399400000|2022-04-08 06:30:00|36.32|33.52|36.59|33.79|36.63|33.83|36.32|33.52|0
1649399700000|2022-04-08 06:35:00|36.55|33.75|36.39|33.59|36.79|33.99|36.32|33.52|0
1649400000000|2022-04-08 06:40:00|36.35|33.55|36.39|33.59|36.41|33.61|36.02|33.22|0
1649400300000|2022-04-08 06:45:00|36.35|33.55|36.51|33.71|36.59|33.79|36.24|33.44|0
1649400600000|2022-04-08 06:50:00|36.55|33.75|36.83|34.03|36.95|34.15|36.47|33.67|0
1649400900000|2022-04-08 06:55:00|36.87|34.07|36.96|34.16|37.15|34.35|36.83|34.03|0
1649401200000|2022-04-08 07:00:00|36.98|34.18|36.27|33.47|37.06|34.26|36.27|33.47|0
1649401500000|2022-04-08 07:05:00|36.09|33.69|36.11|33.71|36.31|33.91|35.68|33.28|0
1649401800000|2022-04-08 07:10:00|36.15|33.75|36.58|34.18|36.72|34.32|36.03|33.63|0
1649402100000|2022-04-08 07:15:00|36.6|34.2|36.38|33.98|36.62|34.22|35.99|33.59|0
1649402400000|2022-04-08 07:20:00|36.4|34|36.48|34.08|36.92|34.52|36.28|33.88|0
1649402700000|2022-04-08 07:25:00|36.46|34.06|36.46|34.06|36.62|34.22|36.22|33.82|0
1649403000000|2022-04-08 07:30:00|36.44|34.04|36.46|34.06|36.54|34.14|36.04|33.64|0
1649403300000|2022-04-08 07:35:00|36.5|34.1|37.04|34.64|37.45|35.05|36.5|34.1|0
1649403600000|2022-04-08 07:40:00|37.08|34.68|37.14|34.74|37.24|34.84|36.8|34.4|0
1649403900000|2022-04-08 07:45:00|37.12|34.72|36.86|34.46|37.12|34.72|36.62|34.22|0
1649404200000|2022-04-08 07:50:00|36.88|34.48|37.08|34.68|37.44|35.04|36.88|34.48|0
1649404500000|2022-04-08 07:55:00|37.12|34.72|37.44|35.04|37.5|35.1|37.04|34.64|0
1649404800000|2022-04-08 08:00:00|37.4|35|37.89|35.49|37.89|35.49|37.36|34.96|0
1649405100000|2022-04-08 08:05:00|37.93|35.53|37.34|34.94|38.28|35.88|37.34|34.94|0
1649405400000|2022-04-08 08:10:00|37.38|34.98|37.23|34.83|37.44|35.04|37.21|34.81|0
1649405700000|2022-04-08 08:15:00|37.21|34.81|37.09|34.69|37.26|34.86|36.89|34.49|0
1649406000000|2022-04-08 08:20:00|37.07|34.67|37.25|34.85|37.29|34.89|37.07|34.67|0
1649406300000|2022-04-08 08:25:00|37.23|34.83|37.45|35.05|37.66|35.26|37.17|34.77|0
1649406600000|2022-04-08 08:30:00|37.5|35.1|37.29|34.89|37.66|35.26|37.25|34.85|0
1649406900000|2022-04-08 08:35:00|37.25|34.85|37.09|34.69|37.25|34.85|37.01|34.61|0
1649407200000|2022-04-08 08:40:00|37.05|34.65|36.76|34.36|37.09|34.69|36.76|34.36|0
1649407500000|2022-04-08 08:45:00|36.72|34.32|36.52|34.12|36.85|34.45|36.48|34.08|0
1649407800000|2022-04-08 08:50:00|36.56|34.16|36.17|33.77|36.56|34.16|36.17|33.77|0
1649408100000|2022-04-08 08:55:00|36.05|33.65|35.97|33.57|36.05|33.65|35.77|33.37|0
1649408400000|2022-04-08 09:00:00|35.85|33.45|35.5|33.1|35.87|33.47|35.26|32.86|0
1649408700000|2022-04-08 09:05:00|35.53|33.13|35.53|33.13|35.68|33.28|34.85|32.45|0
1649409000000|2022-04-08 09:10:00|35.49|33.09|35.76|33.36|35.92|33.52|35.49|33.09|0
1649409300000|2022-04-08 09:15:00|35.78|33.38|35.86|33.46|35.86|33.46|35.68|33.28|0
1649409600000|2022-04-08 09:20:00|35.84|33.44|35.87|33.47|35.88|33.48|35.8|33.4|0
1649409900000|2022-04-08 09:25:00|35.85|33.45|35.8|33.4|35.91|33.51|35.76|33.36|0
1649410200000|2022-04-08 09:30:00|35.83|33.43|35.75|33.35|35.83|33.43|35.66|33.26|0
1649410500000|2022-04-08 09:35:00|35.72|33.32|35.83|33.43|35.83|33.43|35.4|33|0
1649410800000|2022-04-08 09:40:00|35.81|33.41|35.46|33.06|35.83|33.43|35.46|33.06|0
1649411100000|2022-04-08 09:45:00|35.44|33.04|36.03|33.63|36.03|33.63|35.44|33.04|0
1649411400000|2022-04-08 09:50:00|35.99|33.59|35.95|33.55|36.06|33.66|35.87|33.47|0
1649411700000|2022-04-08 09:55:00|35.93|33.53|35.98|33.58|36.06|33.66|35.87|33.47|0
1649412000000|2022-04-08 10:00:00|35.95|33.55|35.98|33.58|36.18|33.78|35.67|33.27|0
1649412300000|2022-04-08 10:05:00|35.94|33.54|35.9|33.5|36|33.6|35.79|33.39|0
1649412600000|2022-04-08 10:10:00|35.92|33.52|35.3|32.9|36.02|33.62|35.3|32.9|0
1649412900000|2022-04-08 10:15:00|35.36|32.96|35.18|32.78|35.78|33.38|35.16|32.76|0
1649413200000|2022-04-08 10:20:00|35.2|32.8|35.16|32.76|35.32|32.92|35.01|32.61|0
1649413500000|2022-04-08 10:25:00|35.12|32.72|35.2|32.8|35.28|32.88|34.99|32.59|0
1649413800000|2022-04-08 10:30:00|35.16|32.76|35.08|32.68|35.24|32.84|35|32.6|0
1649414100000|2022-04-08 10:35:00|35.1|32.7|35.35|32.95|35.39|32.99|34.97|32.57|0
1649414400000|2022-04-08 10:40:00|35.43|33.03|35.66|33.26|35.74|33.34|35.35|32.95|0
1649414700000|2022-04-08 10:45:00|35.7|33.3|35.78|33.38|35.86|33.46|35.54|33.14|0
1649415000000|2022-04-08 10:50:00|35.82|33.42|36.23|33.83|36.23|33.83|35.82|33.42|0
1649415300000|2022-04-08 10:55:00|36.21|33.81|36.45|34.05|36.52|34.12|36.15|33.75|0
1649415600000|2022-04-08 11:00:00|36.48|34.08|36.25|33.85|36.52|34.12|36.17|33.77|0
1649415900000|2022-04-08 11:05:00|36.29|33.89|36.87|34.47|36.87|34.47|36.29|33.89|0
1649416200000|2022-04-08 11:10:00|36.1|33.7|36.79|34.39|36.95|34.55|36.1|33.7|0
1649416500000|2022-04-08 11:15:00|36.75|34.35|36.65|34.25|36.87|34.47|36.59|34.19|0
1649416800000|2022-04-08 11:20:00|36.67|34.27|36.67|34.27|36.99|34.59|36.59|34.19|0
1649417100000|2022-04-08 11:25:00|36.71|34.31|36.87|34.47|36.87|34.47|36.71|34.31|0
1649417400000|2022-04-08 11:30:00|36.89|34.49|36.79|34.39|36.89|34.49|36.51|34.11|0
1649417700000|2022-04-08 11:35:00|36.75|34.35|37.19|34.79|37.19|34.79|36.72|34.32|0
1649418000000|2022-04-08 11:40:00|37.23|34.83|37.16|34.76|37.39|34.99|37.1|34.7|0
1649418300000|2022-04-08 11:45:00|37.18|34.78|37.06|34.66|37.22|34.82|37.06|34.66|0
1649418600000|2022-04-08 11:50:00|37.02|34.62|36.98|34.58|37.1|34.7|36.82|34.42|0
1649418900000|2022-04-08 11:55:00|37.02|34.62|36.78|34.38|37.02|34.62|36.58|34.18|0
1649419200000|2022-04-08 12:00:00|36.82|34.42|36.34|33.94|36.94|34.54|36.26|33.86|0
1649419500000|2022-04-08 12:05:00|36.32|33.92|36.34|33.94|36.46|34.06|36.22|33.82|0
1649419800000|2022-04-08 12:10:00|36.3|33.9|36.18|33.78|36.3|33.9|36.1|33.7|0
1649420100000|2022-04-08 12:15:00|36.2|33.8|36.06|33.66|36.34|33.94|35.98|33.58|0
1649420400000|2022-04-08 12:20:00|36.08|33.68|36.34|33.94|36.38|33.98|36.06|33.66|0
1649420700000|2022-04-08 12:25:00|36.3|33.9|36.26|33.86|36.47|34.07|36.18|33.78|0
1649421000000|2022-04-08 12:30:00|36.3|33.9|35.82|33.42|36.37|33.97|35.74|33.34|0
1649421300000|2022-04-08 12:35:00|35.78|33.38|35.63|33.23|35.98|33.58|35.63|33.23|0
1649421600000|2022-04-08 12:40:00|35.55|33.15|35.2|32.8|35.55|33.15|35.01|32.61|0
1649421900000|2022-04-08 12:45:00|35.16|32.76|34.85|32.45|35.24|32.84|34.58|32.18|0
1649422200000|2022-04-08 12:50:00|34.7|32.3|34.62|32.22|34.85|32.45|34.51|32.11|0
1649422500000|2022-04-08 12:55:00|34.7|32.3|34.73|32.33|34.85|32.45|34.62|32.22|0
1649422800000|2022-04-08 13:00:00|34.66|32.26|34.61|32.21|34.72|32.32|33.22|30.82|0
1649423100000|2022-04-08 13:05:00|34.65|32.25|34.61|32.21|34.72|32.32|34.46|32.06|0
1649423400000|2022-04-08 13:10:00|34.57|32.17|34.54|32.14|34.81|32.41|34.23|31.83|0
1649423700000|2022-04-08 13:15:00|34.5|32.1|34.84|32.44|34.92|32.52|34.46|32.06|0
1649424000000|2022-04-08 13:20:00|34.8|32.4|34.73|32.33|34.92|32.52|34.61|32.21|0
1649424300000|2022-04-08 13:25:00|34.75|32.35|34.42|32.02|34.77|32.37|34.27|31.87|0
1649424600000|2022-04-08 13:30:00|34.57|32.17|33.71|31.31|34.76|32.36|33.12|30.72|0
1649424900000|2022-04-08 13:35:00|33.49|31.09|33.31|30.91|33.56|31.16|33.09|30.69|0
1649425200000|2022-04-08 13:40:00|33.16|30.76|33.31|30.91|34.08|31.68|32.23|29.83|0
1649425500000|2022-04-08 13:45:00|33.24|30.84|33.69|31.29|33.97|31.57|32.98|30.58|0
1649425800000|2022-04-08 13:50:00|33.6|31.2|32.83|30.43|33.78|31.38|32.73|30.33|0
1649426100000|2022-04-08 13:55:00|32.76|30.36|32.98|30.58|33.34|30.94|32.65|30.25|0
1649426400000|2022-04-08 14:00:00|32.65|30.25|33.96|31.56|34.04|31.64|32.65|30.25|0
1649426700000|2022-04-08 14:05:00|33.93|31.53|34.6|32.2|34.86|32.46|33.63|31.23|0
1649427000000|2022-04-08 14:10:00|34.63|32.23|32.27|29.87|34.63|32.23|31.85|29.45|0
1649427300000|2022-04-08 14:15:00|32.35|29.95|32.24|29.84|32.45|30.05|31.49|29.09|0
1649427600000|2022-04-08 14:20:00|32.27|29.87|32.85|30.45|33.07|30.67|32.2|29.8|0
1649427900000|2022-04-08 14:25:00|32.87|30.47|33.32|30.92|33.43|31.03|32.52|30.12|0
1649428200000|2022-04-08 14:30:00|33.29|30.89|33.77|31.37|34.18|31.78|33.25|30.85|0
1649428500000|2022-04-08 14:35:00|33.8|31.4|33.8|31.4|34.14|31.74|33.36|30.96|0
1649428800000|2022-04-08 14:40:00|33.88|31.48|33.47|31.07|34.1|31.7|33.39|30.99|0
1649429100000|2022-04-08 14:45:00|33.39|30.99|33.1|30.7|34.02|31.62|33.03|30.63|0
1649429400000|2022-04-08 14:50:00|33.17|30.77|35.66|33.26|35.74|33.34|33.17|30.77|0
1649429700000|2022-04-08 14:55:00|35.58|33.18|36.92|34.52|36.92|34.52|35.47|33.07|0
1649430000000|2022-04-08 15:00:00|36.8|34.4|35.5|33.1|38.95|36.55|35.5|33.1|0
1649430300000|2022-04-08 15:05:00|35.62|33.22|35.23|32.83|35.77|33.37|34.99|32.59|0
1649430600000|2022-04-08 15:10:00|35.11|32.71|35.54|33.14|35.81|33.41|34.99|32.59|0
1649430900000|2022-04-08 15:15:00|35.58|33.18|34.84|32.44|35.58|33.18|34.76|32.36|0
1649431200000|2022-04-08 15:20:00|34.88|32.48|34.3|31.9|34.88|32.48|34.19|31.79|0
1649431500000|2022-04-08 15:25:00|34.19|31.79|35.06|32.66|35.06|32.66|33.97|31.57|0
1649431800000|2022-04-08 15:30:00|35.1|32.7|35.49|33.09|35.88|33.48|35.06|32.66|0
1649432100000|2022-04-08 15:35:00|35.47|33.07|35.1|32.7|35.47|33.07|34.33|31.93|0
1649432400000|2022-04-08 15:40:00|34.94|32.54|34.9|32.5|35.25|32.85|34.64|32.24|0
1649432700000|2022-04-08 15:45:00|34.83|32.43|35.02|32.62|35.76|33.36|34.56|32.16|0
1649433000000|2022-04-08 15:50:00|35.06|32.66|35.13|32.73|35.72|33.32|34.9|32.5|0
1649433300000|2022-04-08 15:55:00|35.06|32.66|35.44|33.04|35.75|33.35|34.9|32.5|0
1649433600000|2022-04-08 16:00:00|35.4|33|35.62|33.22|35.87|33.47|35.36|32.96|0
1649433900000|2022-04-08 16:05:00|35.6|33.2|35.44|33.04|35.85|33.45|35.13|32.73|0
1649434200000|2022-04-08 16:10:00|35.36|32.96|35.21|32.81|35.95|33.55|34.67|32.27|0
1649434500000|2022-04-08 16:15:00|35.28|32.88|35.83|33.43|36|33.6|34.78|32.38|0
1649434800000|2022-04-08 16:20:00|35.87|33.47|36.42|34.02|36.5|34.1|35.79|33.39|0
1649435100000|2022-04-08 16:25:00|36.38|33.98|36.03|33.63|36.78|34.38|35.93|33.53|0
1649435400000|2022-04-08 16:30:00|36.01|33.61|35.07|32.67|36.07|33.67|34.97|32.57|0
1649435700000|2022-04-08 16:35:00|35.22|32.82|35.46|33.06|35.46|33.06|35.03|32.63|0
1649436000000|2022-04-08 16:40:00|35.5|33.1|35.22|32.82|35.77|33.37|35.11|32.71|0
1649436300000|2022-04-08 16:45:00|35.18|32.78|34.76|32.36|35.46|33.06|34.68|32.28|0
1649436600000|2022-04-08 16:50:00|34.8|32.4|35.34|32.94|35.49|33.09|34.56|32.16|0
1649436900000|2022-04-08 16:55:00|35.28|32.88|35.65|33.25|35.77|33.37|35.26|32.86|0
1649437200000|2022-04-08 17:00:00|35.61|33.21|35.37|32.97|35.69|33.29|34.87|32.47|0
1649437500000|2022-04-08 17:05:00|35.3|32.9|35.26|32.86|35.33|32.93|34.79|32.39|0
1649437800000|2022-04-08 17:10:00|35.33|32.93|34.48|32.08|35.33|32.93|34.48|32.08|0
1649438100000|2022-04-08 17:15:00|34.52|32.12|34.25|31.85|34.6|32.2|34.18|31.78|0
1649438400000|2022-04-08 17:20:00|34.21|31.81|34.56|32.16|34.75|32.35|34.21|31.81|0
1649438700000|2022-04-08 17:25:00|34.48|32.08|34.14|31.74|34.48|32.08|34.1|31.7|0
1649439000000|2022-04-08 17:30:00|34.17|31.77|33.72|31.32|34.21|31.81|33.72|31.32|0
1649439300000|2022-04-08 17:35:00|33.68|31.28|33.83|31.43|34.13|31.73|33.68|31.28|0
1649439600000|2022-04-08 17:40:00|33.79|31.39|33.87|31.47|33.98|31.58|33.49|31.09|0
1649439900000|2022-04-08 17:45:00|33.83|31.43|33.34|30.94|33.83|31.43|33.27|30.87|0
1649440200000|2022-04-08 17:50:00|33.31|30.91|33.57|31.17|33.79|31.39|33.23|30.83|0
1649440500000|2022-04-08 17:55:00|33.53|31.13|33.68|31.28|33.71|31.31|33.42|31.02|0
1649440800000|2022-04-08 18:00:00|33.6|31.2|33.26|30.86|33.94|31.54|33.19|30.79|0
1649441100000|2022-04-08 18:05:00|33.3|30.9|33.75|31.35|33.79|31.39|33.15|30.75|0
1649441400000|2022-04-08 18:10:00|33.79|31.39|34.09|31.69|34.13|31.73|33.75|31.35|0
1649441700000|2022-04-08 18:15:00|34.13|31.73|33.71|31.31|34.13|31.73|33.56|31.16|0
1649442000000|2022-04-08 18:20:00|33.67|31.27|33.19|30.79|34.31|31.91|33.15|30.75|0
1649442300000|2022-04-08 18:25:00|33.15|30.75|32.38|29.98|33.15|30.75|32.01|29.61|0
1649442600000|2022-04-08 18:30:00|32.34|29.94|32.05|29.65|32.39|29.99|31.94|29.54|0
1649442900000|2022-04-08 18:35:00|32.01|29.61|32.48|30.08|32.7|30.3|31.83|29.43|0
1649443200000|2022-04-08 18:40:00|32.37|29.97|32.26|29.86|32.78|30.38|32.12|29.72|0
1649443500000|2022-04-08 18:45:00|32.34|29.94|32.92|30.52|32.96|30.56|32.19|29.79|0
1649443800000|2022-04-08 18:50:00|32.94|30.54|33.78|31.38|34|31.6|32.85|30.45|0
1649444100000|2022-04-08 18:55:00|33.74|31.34|33.25|30.85|33.85|31.45|33.1|30.7|0
1649444400000|2022-04-08 19:00:00|33.14|30.74|33.1|30.7|33.44|31.04|32.96|30.56|0
1649444700000|2022-04-08 19:05:00|33.14|30.74|32.81|30.41|33.44|31.04|32.66|30.26|0
1649445000000|2022-04-08 19:10:00|32.77|30.37|33.47|31.07|34.11|31.71|32.59|30.19|0
1649445300000|2022-04-08 19:15:00|33.4|31|33.36|30.96|34.38|31.98|33.21|30.81|0
1649445600000|2022-04-08 19:20:00|33.32|30.92|33.4|31|33.64|31.24|32.95|30.55|0
1649445900000|2022-04-08 19:25:00|33.36|30.96|33.69|31.29|33.73|31.33|33.36|30.96|0
1649446200000|2022-04-08 19:30:00|33.81|31.41|32.91|30.51|34.03|31.63|32.91|30.51|0
1649446500000|2022-04-08 19:35:00|32.73|30.33|32.43|30.03|32.8|30.4|32.4|30|0
1649446800000|2022-04-08 19:40:00|32.51|30.11|33.32|30.92|33.35|30.95|32.29|29.89|0
1649447100000|2022-04-08 19:45:00|33.24|30.84|32.11|29.71|33.54|31.14|32.11|29.71|0
1649447400000|2022-04-08 19:50:00|32|29.6|32.55|30.15|32.89|30.49|30.45|28.05|0
1649447700000|2022-04-08 19:55:00|32.64|30.24|33.07|30.67|33.07|30.67|31.92|29.52|0
1649448000000|2022-04-08 20:00:00|33.18|30.78|33.29|30.89|33.78|31.38|33.18|30.78|0
1649448300000|2022-04-08 20:05:00|33.33|30.93|33.29|30.89|33.37|30.97|33.07|30.67|0
1649448600000|2022-04-08 20:10:00|33.33|30.93|32.89|30.49|33.33|30.93|32.89|30.49|0
1649660700000|2022-04-11 07:05:00|31.53|29.13|31|28.6|31.74|29.34|30.88|28.48|0
1649661000000|2022-04-11 07:10:00|31.02|28.62|29.83|27.43|31.02|28.62|29.83|27.43|0
1649661300000|2022-04-11 07:15:00|29.64|27.24|30.21|27.81|30.62|28.22|29.53|27.13|0
1649661600000|2022-04-11 07:20:00|30.11|27.71|31.1|28.7|31.14|28.74|30.11|27.71|0
1649661900000|2022-04-11 07:25:00|31.07|28.67|33.2|30.8|33.2|30.8|31|28.6|0
1649662200000|2022-04-11 07:30:00|33.24|30.84|33.02|30.62|33.27|30.87|32.66|30.26|0
1649662500000|2022-04-11 07:35:00|33.05|30.65|33.2|30.8|33.24|30.84|32.87|30.47|0
1649662800000|2022-04-11 07:40:00|33.24|30.84|32.96|30.56|33.31|30.91|32.89|30.49|0
1649663100000|2022-04-11 07:45:00|33|30.6|33.23|30.83|33.71|31.31|32.62|30.22|0
1649663400000|2022-04-11 07:50:00|33.25|30.85|31.83|29.43|33.25|30.85|31.76|29.36|0
1649663700000|2022-04-11 07:55:00|31.88|29.48|31.47|29.07|31.9|29.5|31.47|29.07|0
1649664000000|2022-04-11 08:00:00|31.51|29.11|30.91|28.51|31.83|29.43|30.91|28.51|0
1649664300000|2022-04-11 08:05:00|30.88|28.48|30.5|28.1|31.09|28.69|30.33|27.93|0
1649664600000|2022-04-11 08:10:00|30.43|28.03|30.31|27.91|30.63|28.23|30.19|27.79|0
1649664900000|2022-04-11 08:15:00|30.05|27.65|29.08|26.68|30.46|28.06|29.05|26.65|0
1649665200000|2022-04-11 08:20:00|29.02|26.62|28.98|26.58|29.28|26.88|28.75|26.35|0
1649665500000|2022-04-11 08:25:00|28.96|26.56|28.88|26.48|28.96|26.56|28.52|26.12|0
1649665800000|2022-04-11 08:30:00|28.9|26.5|29.11|26.71|29.13|26.73|28.59|26.19|0
1649666100000|2022-04-11 08:35:00|29.01|26.61|29.16|26.76|29.31|26.91|29.01|26.61|0
1649666400000|2022-04-11 08:40:00|29.18|26.78|29.13|26.73|29.28|26.88|29.04|26.64|0
1649666700000|2022-04-11 08:45:00|29.14|26.74|29.47|27.07|29.51|27.11|29.11|26.71|0
1649667000000|2022-04-11 08:50:00|29.51|27.11|29.61|27.21|29.61|27.21|29.17|26.77|0
1649667300000|2022-04-11 08:55:00|29.59|27.19|29.34|26.94|29.77|27.37|29.27|26.87|0
1649667600000|2022-04-11 09:00:00|29.35|26.95|29.59|27.19|29.6|27.2|29.27|26.87|0
1649667900000|2022-04-11 09:05:00|29.57|27.17|29.37|26.97|29.74|27.34|29.2|26.8|0
1649668200000|2022-04-11 09:10:00|29.39|26.99|29.37|26.97|29.6|27.2|29.14|26.74|0
1649668500000|2022-04-11 09:15:00|29.4|27|29.67|27.27|29.67|27.27|29.28|26.88|0
1649668800000|2022-04-11 09:20:00|29.7|27.3|29.9|27.5|29.9|27.5|29.5|27.1|0
1649669100000|2022-04-11 09:25:00|29.87|27.47|30.02|27.62|30.07|27.67|29.87|27.47|0
1649669400000|2022-04-11 09:30:00|29.99|27.59|29.85|27.45|30|27.6|29.77|27.37|0
1649669700000|2022-04-11 09:35:00|29.9|27.5|30.07|27.67|30.08|27.68|29.83|27.43|0
1649670000000|2022-04-11 09:40:00|30.05|27.65|30.03|27.63|30.14|27.74|29.66|27.26|0
1649670300000|2022-04-11 09:45:00|30.07|27.67|30.24|27.84|30.94|28.54|29.98|27.58|0
1649670600000|2022-04-11 09:50:00|30.25|27.85|30.77|28.37|30.78|28.38|30.2|27.8|0
1649670900000|2022-04-11 09:55:00|30.75|28.35|30.8|28.4|31.06|28.66|30.58|28.18|0
1649671200000|2022-04-11 10:00:00|30.85|28.45|30.96|28.56|31.06|28.66|30.85|28.45|0
1649671500000|2022-04-11 10:05:00|30.99|28.59|30.99|28.59|31.23|28.83|30.85|28.45|0
1649671800000|2022-04-11 10:10:00|30.97|28.57|31.02|28.62|31.02|28.62|30.82|28.42|0
1649672100000|2022-04-11 10:15:00|31.06|28.66|31.37|28.97|31.53|29.13|31|28.6|0
1649672400000|2022-04-11 10:20:00|31.39|28.99|30.78|28.38|31.41|29.01|30.74|28.34|0
1649672700000|2022-04-11 10:25:00|30.76|28.36|30.64|28.24|30.85|28.45|30.5|28.1|0
1649673000000|2022-04-11 10:30:00|30.6|28.2|30.43|28.03|30.92|28.52|30.4|28|0
1649673300000|2022-04-11 10:35:00|30.4|28|30.47|28.07|30.53|28.13|30.26|27.86|0
1649673600000|2022-04-11 10:40:00|30.48|28.08|29.95|27.55|30.57|28.17|29.87|27.47|0
1649673900000|2022-04-11 10:45:00|29.94|27.54|30.5|28.1|30.55|28.15|29.89|27.49|0
1649674200000|2022-04-11 10:50:00|30.53|28.13|30.67|28.27|30.88|28.48|30.5|28.1|0
1649674500000|2022-04-11 10:55:00|30.7|28.3|31.19|28.79|31.19|28.79|30.67|28.27|0
1649674800000|2022-04-11 11:00:00|31.15|28.75|30.98|28.58|31.26|28.86|30.8|28.4|0
1649675100000|2022-04-11 11:05:00|30.99|28.59|30.84|28.44|31.22|28.82|30.67|28.27|0
1649675400000|2022-04-11 11:10:00|30.87|28.47|30.75|28.35|31.08|28.68|30.6|28.2|0
1649675700000|2022-04-11 11:15:00|30.73|28.33|30.25|27.85|30.73|28.33|30.18|27.78|0
1649676000000|2022-04-11 11:20:00|30.22|27.82|30.25|27.85|30.29|27.89|30.05|27.65|0
1649676300000|2022-04-11 11:25:00|30.22|27.82|30.37|27.97|30.42|28.02|30.01|27.61|0
1649676600000|2022-04-11 11:30:00|30.39|27.99|30.04|27.64|30.39|27.99|29.98|27.58|0
1649676900000|2022-04-11 11:35:00|30.03|27.63|29.47|27.07|30.08|27.68|29.47|27.07|0
1649677200000|2022-04-11 11:40:00|29.44|27.04|29.24|26.84|29.5|27.1|29.07|26.67|0
1649677500000|2022-04-11 11:45:00|29.19|26.79|29.25|26.85|29.39|26.99|29.1|26.7|0
1649677800000|2022-04-11 11:50:00|29.27|26.87|29.2|26.8|29.44|27.04|29.07|26.67|0
1649678100000|2022-04-11 11:55:00|29.17|26.77|28.97|26.57|29.3|26.9|28.89|26.49|0
1649678400000|2022-04-11 12:00:00|29|26.6|29.1|26.7|29.3|26.9|28.81|26.41|0
1649678700000|2022-04-11 12:05:00|29.07|26.67|28.49|26.09|29.1|26.7|28.38|25.98|0
1649679000000|2022-04-11 12:10:00|28.45|26.05|28.57|26.17|28.61|26.21|28.12|25.72|0
1649679300000|2022-04-11 12:15:00|28.54|26.14|28.51|26.11|28.7|26.3|28.31|25.91|0
1649679600000|2022-04-11 12:20:00|28.54|26.14|28.02|25.62|28.61|26.21|27.93|25.53|0
1649679900000|2022-04-11 12:25:00|28.01|25.61|28.1|25.7|28.31|25.91|27.99|25.59|0
1649680200000|2022-04-11 12:30:00|28.12|25.72|28.25|25.85|28.44|26.04|27.99|25.59|0
1649680500000|2022-04-11 12:35:00|28.21|25.81|28.05|25.65|28.44|26.04|28.05|25.65|0
1649680800000|2022-04-11 12:40:00|28.12|25.72|28.41|26.01|28.41|26.01|27.96|25.56|0
1649681100000|2022-04-11 12:45:00|28.47|26.07|28.76|26.36|28.86|26.46|28.47|26.07|0
1649681400000|2022-04-11 12:50:00|28.73|26.33|29|26.6|29.03|26.63|27.73|25.33|0
1649681700000|2022-04-11 12:55:00|28.96|26.56|28.9|26.5|29.23|26.83|28.9|26.5|0
1649682000000|2022-04-11 13:00:00|28.93|26.53|29.19|26.79|29.26|26.86|28.86|26.46|0
1649682300000|2022-04-11 13:05:00|29.16|26.76|28.8|26.4|29.19|26.79|28.8|26.4|0
1649682600000|2022-04-11 13:10:00|28.76|26.36|29.19|26.79|29.19|26.79|28.63|26.23|0
1649682900000|2022-04-11 13:15:00|29.22|26.82|29.12|26.72|29.35|26.95|29.12|26.72|0
1649683200000|2022-04-11 13:20:00|29.09|26.69|29.09|26.69|29.25|26.85|28.79|26.39|0
1649683500000|2022-04-11 13:25:00|29.12|26.72|28.76|26.36|29.35|26.95|28.69|26.29|0
1649683800000|2022-04-11 13:30:00|28.79|26.39|28.73|26.33|29.72|27.32|28.43|26.03|0
1649684100000|2022-04-11 13:35:00|28.66|26.26|27.73|25.33|29.85|27.45|27.7|25.3|0
1649684400000|2022-04-11 13:40:00|27.79|25.39|28.66|26.26|28.92|26.52|27.19|24.79|0
1649684700000|2022-04-11 13:45:00|28.72|26.32|28.72|26.32|29.05|26.65|28.08|25.68|0
1649685000000|2022-04-11 13:50:00|28.69|26.29|28.88|26.48|29.28|26.88|28.11|25.71|0
1649685300000|2022-04-11 13:55:00|28.92|26.52|28.75|26.35|29.15|26.75|28.33|25.93|0
1649685600000|2022-04-11 14:00:00|28.59|26.19|28.11|25.71|29.15|26.75|27.95|25.55|0
1649685900000|2022-04-11 14:05:00|28.01|25.61|28.56|26.16|28.82|26.42|27.75|25.35|0
1649686200000|2022-04-11 14:10:00|28.62|26.22|28.46|26.06|29.08|26.68|28.17|25.77|0
1649686500000|2022-04-11 14:15:00|28.55|26.15|27.91|25.51|29.18|26.78|27.82|25.42|0
1649686800000|2022-04-11 14:20:00|27.78|25.38|27.69|25.29|28.23|25.83|27.59|25.19|0
1649687100000|2022-04-11 14:25:00|27.75|25.35|28.24|25.84|28.28|25.88|26.35|23.95|0
1649687400000|2022-04-11 14:30:00|28.05|25.65|28.15|25.75|28.34|25.94|27.93|25.53|0
1649687700000|2022-04-11 14:35:00|28.21|25.81|27.86|25.46|28.34|25.94|27.61|25.21|0
1649688000000|2022-04-11 14:40:00|27.83|25.43|27.48|25.08|27.92|25.52|27.3|24.9|0
1649688300000|2022-04-11 14:45:00|27.45|25.05|27.39|24.99|27.73|25.33|27.3|24.9|0
1649688600000|2022-04-11 14:50:00|27.42|25.02|28.02|25.62|28.11|25.71|27.36|24.96|0
1649688900000|2022-04-11 14:55:00|27.95|25.55|27.7|25.3|28.08|25.68|27.61|25.21|0
1649689200000|2022-04-11 15:00:00|27.54|25.14|27.73|25.33|28.08|25.68|27.54|25.14|0
1649689500000|2022-04-11 15:05:00|27.7|25.3|27.35|24.95|27.73|25.33|27.26|24.86|0
1649689800000|2022-04-11 15:10:00|27.32|24.92|27.23|24.83|27.57|25.17|27.01|24.61|0
1649690100000|2022-04-11 15:15:00|27.2|24.8|27.1|24.7|27.38|24.98|26.92|24.52|0
1649690400000|2022-04-11 15:20:00|27.07|24.67|26.95|24.55|27.24|24.84|26.89|24.49|0
1649690700000|2022-04-11 15:25:00|26.92|24.52|28.18|25.78|28.21|25.81|26.79|24.39|0
1649691000000|2022-04-11 15:30:00|28.11|25.71|28.78|26.38|28.88|26.48|28.05|25.65|0
1649691300000|2022-04-11 15:35:00|28.81|26.41|28.46|26.06|29.14|26.74|28.46|26.06|0
1649691600000|2022-04-11 15:40:00|28.49|26.09|28.84|26.44|28.97|26.57|28.46|26.06|0
1649691900000|2022-04-11 15:45:00|28.88|26.48|28.62|26.22|29.14|26.74|28.46|26.06|0
1649692200000|2022-04-11 15:50:00|28.65|26.25|28.75|26.35|29|26.6|28.4|26|0
1649692500000|2022-04-11 15:55:00|28.71|26.31|28.39|25.99|28.75|26.35|28.27|25.87|0
1649692800000|2022-04-11 16:00:00|28.36|25.96|28.27|25.87|28.39|25.99|27.98|25.58|0
1649693100000|2022-04-11 16:05:00|28.25|25.85|28.42|26.02|28.61|26.21|28.25|25.85|0
1649693400000|2022-04-11 16:10:00|28.45|26.05|28.14|25.74|28.55|26.15|28.06|25.66|0
1649693700000|2022-04-11 16:15:00|28.2|25.8|28.29|25.89|28.29|25.89|28.01|25.61|0
1649694000000|2022-04-11 16:20:00|28.36|25.96|28.1|25.7|28.45|26.05|28.01|25.61|0
1649694300000|2022-04-11 16:25:00|28.07|25.67|27.85|25.45|28.1|25.7|27.85|25.45|0
1649694600000|2022-04-11 16:30:00|27.88|25.48|27.94|25.54|28.01|25.61|27.69|25.29|0
1649694900000|2022-04-11 16:35:00|27.97|25.57|27.91|25.51|28.04|25.64|27.79|25.39|0
1649695200000|2022-04-11 16:40:00|27.88|25.48|27.69|25.29|27.91|25.51|27.54|25.14|0
1649695500000|2022-04-11 16:45:00|27.72|25.32|28.1|25.7|28.23|25.83|27.72|25.32|0
1649695800000|2022-04-11 16:50:00|28.07|25.67|27.63|25.23|28.22|25.82|27.41|25.01|0
1649696100000|2022-04-11 16:55:00|27.6|25.2|28|25.6|28.1|25.7|27.5|25.1|0
1649696400000|2022-04-11 17:00:00|27.97|25.57|28.7|26.3|28.83|26.43|27.97|25.57|0
1649696700000|2022-04-11 17:05:00|28.67|26.27|28.57|26.17|28.92|26.52|28.51|26.11|0
1649697000000|2022-04-11 17:10:00|28.6|26.2|28.83|26.43|28.91|26.51|28.47|26.07|0
1649697300000|2022-04-11 17:15:00|28.79|26.39|28.35|25.95|28.83|26.43|28.12|25.72|0
1649697600000|2022-04-11 17:20:00|28.44|26.04|27.71|25.31|28.44|26.04|27.62|25.22|0
1649697900000|2022-04-11 17:25:00|27.78|25.38|27.82|25.42|28|25.6|27.53|25.13|0
1649698200000|2022-04-11 17:30:00|27.81|25.41|28.31|25.91|28.31|25.91|27.81|25.41|0
1649698500000|2022-04-11 17:35:00|28.34|25.94|28.15|25.75|28.56|26.16|27.7|25.3|0
1649698800000|2022-04-11 17:40:00|28.1|25.7|28.09|25.69|28.53|26.13|28.02|25.62|0
1649699100000|2022-04-11 17:45:00|28.06|25.66|28.15|25.75|28.31|25.91|28.02|25.62|0
1649699400000|2022-04-11 17:50:00|28.12|25.72|28.05|25.65|28.21|25.81|27.99|25.59|0
1649699700000|2022-04-11 17:55:00|28.02|25.62|28.4|26|28.46|26.06|27.9|25.5|0
1649700000000|2022-04-11 18:00:00|28.43|26.03|27.99|25.59|28.56|26.16|27.8|25.4|0
1649700300000|2022-04-11 18:05:00|28.05|25.65|28.72|26.32|28.88|26.48|27.89|25.49|0
1649700600000|2022-04-11 18:10:00|28.65|26.25|27.67|25.27|28.81|26.41|27.58|25.18|0
1649700900000|2022-04-11 18:15:00|27.59|25.19|27.35|24.95|27.67|25.27|27.33|24.93|0
1649701200000|2022-04-11 18:20:00|27.33|24.93|27.48|25.08|27.55|25.15|27.33|24.93|0
1649701500000|2022-04-11 18:25:00|27.45|25.05|27.61|25.21|27.72|25.32|27.39|24.99|0
1649701800000|2022-04-11 18:30:00|27.48|25.08|27.79|25.39|27.83|25.43|27.21|24.81|0
1649702100000|2022-04-11 18:35:00|27.73|25.33|27.89|25.49|27.89|25.49|27.54|25.14|0
1649702400000|2022-04-11 18:40:00|27.98|25.58|27.92|25.52|28.17|25.77|27.7|25.3|0
1649702700000|2022-04-11 18:45:00|27.95|25.55|28.65|26.25|28.68|26.28|27.89|25.49|0
1649703000000|2022-04-11 18:50:00|28.61|26.21|28.61|26.21|29.19|26.79|28.52|26.12|0
1649703300000|2022-04-11 18:55:00|28.64|26.24|28.74|26.34|28.9|26.5|28.61|26.21|0
1649703600000|2022-04-11 19:00:00|28.71|26.31|28.21|25.81|29.45|27.05|28.13|25.73|0
1649703900000|2022-04-11 19:05:00|28.23|25.83|28.39|25.99|28.39|25.99|27.91|25.51|0
1649704200000|2022-04-11 19:10:00|28.45|26.05|27.96|25.56|28.61|26.21|27.94|25.54|0
1649704500000|2022-04-11 19:15:00|28.04|25.64|27.78|25.38|28.04|25.64|27.54|25.14|0
1649704800000|2022-04-11 19:20:00|27.72|25.32|27.46|25.06|27.75|25.35|27.44|25.04|0
1649705100000|2022-04-11 19:25:00|27.44|25.04|26.87|24.47|27.5|25.1|26.8|24.4|0
1649705400000|2022-04-11 19:30:00|26.86|24.46|26.19|23.79|26.95|24.55|26.18|23.78|0
1649705700000|2022-04-11 19:35:00|26.14|23.74|26.37|23.97|26.37|23.97|26|23.6|0
1649706000000|2022-04-11 19:40:00|26.34|23.94|26.19|23.79|26.67|24.27|26|23.6|0
1649706300000|2022-04-11 19:45:00|26.16|23.76|25.45|23.05|26.28|23.88|25.42|23.02|0
1649706600000|2022-04-11 19:50:00|25.68|23.28|24.79|22.43|25.92|23.52|24.79|22.43|0
1649706900000|2022-04-11 19:55:00|24.85|22.49|25.42|23.02|25.45|23.05|24.64|22.3|0
1649707200000|2022-04-11 20:00:00|25.09|22.7|25.26|22.86|25.46|23.06|24.76|22.4|0
1649707500000|2022-04-11 20:05:00|25.29|22.89|25.63|23.23|25.63|23.23|25.29|22.89|0
1649707800000|2022-04-11 20:10:00|25.6|23.2|25.49|23.09|25.9|23.5|25.49|23.09|0
1649708100000|2022-04-11 20:15:00|25.53|23.1|25.56|23.13|25.71|23.27|25.5|23.07|0
1649708400000|2022-04-11 20:20:00|25.59|23.15|25.44|23.02|25.62|23.18|25.41|22.99|0
1649708700000|2022-04-11 20:25:00|25.41|22.99|25.35|22.93|25.47|23.04|25.35|22.93|0
1649709000000|2022-04-11 20:30:00|25.38|22.96|25.34|22.93|25.41|22.99|25.25|22.85|0
1649709300000|2022-04-11 20:35:00|25.37|22.96|25.68|23.23|25.68|23.23|25.37|22.96|0
1649709600000|2022-04-11 20:40:00|25.71|23.26|26.37|23.86|26.38|23.86|25.62|23.18|0
1649709900000|2022-04-11 20:45:00|26.41|23.89|26.37|23.86|26.41|23.89|26.25|23.75|0
1649710200000|2022-04-11 20:50:00|26.41|23.89|26.4|23.89|26.47|23.95|26.34|23.83|0
1649710500000|2022-04-11 20:55:00|26.44|23.92|26.45|23.93|26.48|23.96|26.4|23.89|0
1649710800000|2022-04-11 21:00:00|26.46|23.94|26.44|23.92|26.47|23.95|26.41|23.89|0
1649711100000|2022-04-11 21:05:00|26.43|23.9|26.43|23.92|26.44|23.92|26.42|23.9|0
1649711400000|2022-04-11 21:10:00|26.44|23.91|26.43|23.91|26.44|23.92|26.43|23.91|0
1649711700000|2022-04-11 21:15:00|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1649712000000|2022-04-11 21:20:00|26.45|23.93|26.48|23.96|26.56|24.03|26.45|23.93|0
1649712300000|2022-04-11 21:25:00|26.5|23.98|26.5|23.97|26.53|24|26.45|23.93|0
1649712600000|2022-04-11 21:30:00|26.49|23.98|26.48|23.96|26.51|23.98|26.46|23.94|0
1649712900000|2022-04-11 21:35:00|26.47|23.95|26.46|23.94|26.51|23.98|26.46|23.94|0
1649713200000|2022-04-11 21:40:00|26.43|23.91|26.43|23.91|26.45|23.93|26.43|23.91|0
1649713500000|2022-04-11 21:45:00|26.42|23.92|26.43|23.92|26.43|23.92|26.42|23.9|0
1649713800000|2022-04-11 21:50:00|26.44|23.91|26.43|23.91|26.45|23.93|26.43|23.91|0
1649714100000|2022-04-11 21:55:00|26.42|23.9|26.44|23.93|26.48|23.96|26.42|23.9|0
1649714400000|2022-04-11 22:00:00|26.51|23.98|26.67|24.13|26.85|24.29|26.51|23.98|0
1649714700000|2022-04-11 22:05:00|26.7|24.16|26.58|24.05|26.73|24.19|26.55|24.02|0
1649715000000|2022-04-11 22:10:00|26.61|24.07|26.72|24.17|26.73|24.19|26.61|24.07|0
1649715300000|2022-04-11 22:15:00|26.7|24.16|26.64|24.1|26.73|24.19|26.64|24.1|0
1649715600000|2022-04-11 22:20:00|26.67|24.13|26.64|24.1|26.73|24.19|26.61|24.07|0
1649715900000|2022-04-11 22:25:00|26.67|24.13|26.67|24.13|26.7|24.16|26.6|24.07|0
1649716200000|2022-04-11 22:30:00|26.7|24.16|26.79|24.24|26.79|24.24|26.7|24.16|0
1649716500000|2022-04-11 22:35:00|26.78|24.23|26.82|24.27|26.86|24.3|26.76|24.21|0
1649716800000|2022-04-11 22:40:00|26.79|24.24|26.85|24.3|26.85|24.3|26.79|24.24|0
1649717100000|2022-04-11 22:45:00|26.89|24.33|26.82|24.27|26.89|24.33|26.82|24.27|0
1649717400000|2022-04-11 22:50:00|26.79|24.24|26.82|24.27|26.82|24.27|26.76|24.21|0
1649717700000|2022-04-11 22:55:00|26.85|24.29|26.88|24.32|26.91|24.35|26.85|24.29|0
1649718000000|2022-04-11 23:00:00|26.91|24.35|26.75|24.21|26.91|24.35|26.75|24.21|0
1649718300000|2022-04-11 23:05:00|26.72|24.18|26.69|24.15|26.74|24.19|26.6|24.06|0
1649718600000|2022-04-11 23:10:00|26.66|24.12|26.59|24.06|26.69|24.15|26.5|23.98|0
1649718900000|2022-04-11 23:15:00|26.56|24.03|26.5|23.98|26.59|24.06|26.44|23.92|0
1649719200000|2022-04-11 23:20:00|26.47|23.95|26.22|23.72|26.63|24.09|26.12|23.64|0
1649719500000|2022-04-11 23:25:00|26.28|23.78|26.26|23.76|26.34|23.83|26.09|23.61|0
1649719800000|2022-04-11 23:30:00|26.25|23.75|26.31|23.8|26.5|23.97|26.15|23.66|0
1649720100000|2022-04-11 23:35:00|26.28|23.77|26.15|23.66|26.29|23.79|26.09|23.61|0
1649720400000|2022-04-11 23:40:00|26.12|23.63|26.21|23.72|26.31|23.8|26.12|23.63|0
1649720700000|2022-04-11 23:45:00|26.18|23.69|25.93|23.46|26.24|23.74|25.93|23.46|0
1649721000000|2022-04-11 23:50:00|25.9|23.44|25.84|23.38|26.12|23.63|25.78|23.32|0
1649721300000|2022-04-11 23:55:00|25.81|23.35|25.99|23.52|26.02|23.55|25.69|23.24|0
1649721600000|2022-04-12 00:00:00|25.93|23.46|26.12|23.63|26.37|23.85|25.93|23.46|0
1649721900000|2022-04-12 00:05:00|26.08|23.6|25.9|23.43|26.18|23.68|25.84|23.38|0
1649722200000|2022-04-12 00:10:00|25.87|23.4|25.79|23.33|25.9|23.43|25.65|23.21|0
1649722500000|2022-04-12 00:15:00|25.77|23.32|25.9|23.43|26.18|23.68|25.68|23.24|0
1649722800000|2022-04-12 00:20:00|25.93|23.46|26|23.53|26.11|23.63|25.8|23.35|0
1649723100000|2022-04-12 00:25:00|26.02|23.54|25.96|23.48|26.17|23.68|25.86|23.4|0
1649723400000|2022-04-12 00:30:00|25.99|23.51|25.86|23.4|26.11|23.62|25.8|23.34|0
1649723700000|2022-04-12 00:35:00|25.89|23.43|25.77|23.31|26.02|23.54|25.71|23.26|0
1649724000000|2022-04-12 00:40:00|25.8|23.34|25.65|23.2|25.8|23.34|25.65|23.2|0
1649724300000|2022-04-12 00:45:00|25.43|23.01|25.28|22.87|25.43|23.01|25.22|22.82|0
1649724600000|2022-04-12 00:50:00|25.31|22.9|24.92|22.54|25.31|22.9|24.89|22.52|0
1649724900000|2022-04-12 00:55:00|24.83|22.46|24.47|22.14|24.92|22.54|24.35|22.03|0
1649725200000|2022-04-12 01:00:00|24.44|22.11|24.53|22.19|24.62|22.27|24.32|22.01|0
1649725500000|2022-04-12 01:05:00|24.51|22.18|24.5|22.17|24.56|22.22|24.38|22.06|0
1649725800000|2022-04-12 01:10:00|24.47|22.14|24.41|22.08|24.47|22.14|24.38|22.06|0
1649726100000|2022-04-12 01:15:00|24.44|22.11|24.41|22.08|24.56|22.22|24.38|22.06|0
1649726400000|2022-04-12 01:20:00|24.38|22.06|24.38|22.06|24.56|22.22|24.38|22.06|0
1649726700000|2022-04-12 01:25:00|24.29|21.98|24.17|21.87|24.32|22|24.06|21.77|0
1649727000000|2022-04-12 01:30:00|24.23|21.92|24.26|21.95|24.47|22.14|24.11|21.82|0
1649727300000|2022-04-12 01:35:00|24.29|21.97|24.2|21.89|24.45|22.12|24.17|21.87|0
1649727600000|2022-04-12 01:40:00|24.18|21.88|24.17|21.87|24.26|21.95|23.97|21.68|0
1649727900000|2022-04-12 01:45:00|24.14|21.84|24.08|21.79|24.23|21.92|24.02|21.74|0
1649728200000|2022-04-12 01:50:00|24.07|21.77|23.76|21.5|24.11|21.81|23.76|21.5|0
1649728500000|2022-04-12 01:55:00|23.79|21.52|23.79|21.52|23.91|21.63|23.7|21.45|0
1649728800000|2022-04-12 02:00:00|23.82|21.55|23.73|21.47|23.9|21.63|23.73|21.47|0
1649729100000|2022-04-12 02:05:00|23.74|21.48|24.02|21.73|24.02|21.73|23.73|21.47|0
1649729400000|2022-04-12 02:10:00|24.05|21.76|24.08|21.78|24.16|21.86|24.02|21.73|0
1649729700000|2022-04-12 02:15:00|24.11|21.81|23.9|21.62|24.16|21.86|23.87|21.6|0
1649730000000|2022-04-12 02:20:00|23.91|21.64|23.81|21.55|24.02|21.73|23.78|21.52|0
1649730300000|2022-04-12 02:25:00|23.8|21.53|23.93|21.65|23.96|21.68|23.76|21.49|0
1649730600000|2022-04-12 02:30:00|23.96|21.68|24.19|21.88|24.28|21.96|23.93|21.65|0
1649730900000|2022-04-12 02:35:00|24.17|21.87|24.04|21.75|24.28|21.96|24.04|21.75|0
1649731200000|2022-04-12 02:40:00|24.07|21.78|24.14|21.84|24.16|21.86|24.04|21.75|0
1649731500000|2022-04-12 02:45:00|24.16|21.86|24.16|21.86|24.16|21.86|24.1|21.8|0
1649731800000|2022-04-12 02:50:00|24.14|21.84|24.16|21.85|24.16|21.86|24.07|21.78|0
1649732100000|2022-04-12 02:55:00|24.13|21.83|24.13|21.83|24.16|21.85|24.04|21.75|0
1649732400000|2022-04-12 03:00:00|24.15|21.85|24.76|22.4|24.91|22.54|24.13|21.83|0
1649732700000|2022-04-12 03:05:00|24.73|22.38|24.71|22.36|24.76|22.4|24.64|22.29|0
1649733000000|2022-04-12 03:10:00|24.73|22.37|24.71|22.36|24.73|22.37|24.58|22.24|0
1649733300000|2022-04-12 03:15:00|24.73|22.37|24.32|22|24.76|22.4|24.26|21.95|0
1649733600000|2022-04-12 03:20:00|24.29|21.97|24.32|22|24.37|22.05|24.23|21.92|0
1649733900000|2022-04-12 03:25:00|24.34|22.03|24.34|22.02|24.43|22.1|24.33|22.01|0
1649734200000|2022-04-12 03:30:00|24.31|22|24.34|22.02|24.58|22.24|24.31|22|0
1649734500000|2022-04-12 03:35:00|24.37|22.05|24.43|22.1|24.47|22.14|24.25|21.94|0
1649734800000|2022-04-12 03:40:00|24.4|22.08|24.34|22.02|24.43|22.1|24.31|22|0
1649735100000|2022-04-12 03:45:00|24.37|22.05|24.34|22.02|24.43|22.1|24.31|22|0
1649735400000|2022-04-12 03:50:00|24.37|22.05|24.34|22.02|24.43|22.1|24.25|21.94|0
1649735700000|2022-04-12 03:55:00|24.37|22.05|24.28|21.97|24.37|22.05|24.19|21.89|0
1649736000000|2022-04-12 04:00:00|24.29|21.98|24.31|21.99|24.42|22.1|24.25|21.94|0
1649736300000|2022-04-12 04:05:00|24.32|22|24.2|21.9|24.42|22.1|24.19|21.89|0
1649736600000|2022-04-12 04:10:00|24.22|21.91|24.25|21.94|24.31|21.99|24.22|21.91|0
1649736900000|2022-04-12 04:15:00|24.23|21.92|24.25|21.94|24.3|21.99|24.23|21.92|0
1649737200000|2022-04-12 04:20:00|24.27|21.96|24.27|21.96|24.3|21.99|24.25|21.94|0
1649737500000|2022-04-12 04:25:00|24.24|21.94|23.9|21.62|24.26|21.95|23.84|21.57|0
1649737800000|2022-04-12 04:30:00|23.87|21.59|23.94|21.66|24.01|21.72|23.87|21.59|0
1649738100000|2022-04-12 04:35:00|23.92|21.65|23.95|21.67|24.01|21.72|23.88|21.61|0
1649738400000|2022-04-12 04:40:00|23.98|21.7|23.88|21.6|23.98|21.7|23.84|21.57|0
1649738700000|2022-04-12 04:45:00|23.86|21.59|23.83|21.56|23.92|21.64|23.81|21.54|0
1649739000000|2022-04-12 04:50:00|23.82|21.55|23.86|21.59|23.89|21.62|23.82|21.55|0
1649739300000|2022-04-12 04:55:00|23.85|21.58|23.86|21.59|23.86|21.59|23.78|21.51|0
1649739600000|2022-04-12 05:00:00|23.89|21.62|23.77|21.51|24.01|21.72|23.72|21.46|0
1649739900000|2022-04-12 05:05:00|23.75|21.48|24.09|21.8|24.09|21.8|23.75|21.48|0
1649740200000|2022-04-12 05:10:00|24.12|21.82|24.42|22.1|24.42|22.1|24.06|21.77|0
1649740500000|2022-04-12 05:15:00|24.44|22.11|24.97|22.59|24.97|22.59|24.41|22.09|0
1649740800000|2022-04-12 05:20:00|25|22.62|24.61|22.27|25.03|22.65|24.61|22.27|0
1649741100000|2022-04-12 05:25:00|24.64|22.3|24.47|22.14|24.64|22.3|24.47|22.14|0
1649741400000|2022-04-12 05:30:00|24.5|22.16|24.58|22.24|24.61|22.27|24.44|22.11|0
1649741700000|2022-04-12 05:35:00|24.61|22.27|24.91|22.54|24.91|22.54|24.44|22.11|0
1649742000000|2022-04-12 05:40:00|24.88|22.51|24.85|22.48|24.94|22.56|24.64|22.29|0
1649742300000|2022-04-12 05:45:00|24.82|22.45|24.73|22.37|24.85|22.48|24.61|22.27|0
1649742600000|2022-04-12 05:50:00|24.76|22.4|24.24|21.93|24.92|22.55|24.09|21.8|0
1649742900000|2022-04-12 05:55:00|24.21|21.9|24.02|21.73|24.24|21.93|23.97|21.69|0
1649743200000|2022-04-12 06:00:00|23.99|21.7|23.71|21.45|24.24|21.93|23.53|21.29|0
1649743500000|2022-04-12 06:05:00|23.74|21.48|24.06|21.77|24.06|21.77|23.6|21.35|0
1649743800000|2022-04-12 06:10:00|24.03|21.74|24.2|21.9|24.23|21.93|24.03|21.74|0
1649744100000|2022-04-12 06:15:00|24.19|21.89|24.26|21.95|24.26|21.95|24.06|21.77|0
1649744400000|2022-04-12 06:20:00|24.25|21.94|24|21.71|24.26|21.95|24|21.71|0
1649744700000|2022-04-12 06:25:00|24.03|21.74|24.2|21.9|24.2|21.9|24.01|21.73|0
1649745000000|2022-04-12 06:30:00|24.17|21.87|24.2|21.9|24.23|21.92|24.05|21.76|0
1649745300000|2022-04-12 06:35:00|24.23|21.92|24.82|22.46|24.91|22.54|24.23|21.92|0
1649745600000|2022-04-12 06:40:00|24.79|22.43|24.54|22.2|24.91|22.54|24.52|22.19|0
1649745900000|2022-04-12 06:45:00|24.52|22.19|24.43|22.11|24.64|22.29|24.29|21.97|0
1649746200000|2022-04-12 06:50:00|24.46|22.1|24.4|22.08|24.49|22.16|24.31|22|0
1649746500000|2022-04-12 06:55:00|24.31|22|24.64|22.29|24.64|22.29|24.23|21.92|0
1649746800000|2022-04-12 07:00:00|24.61|22.26|24.08|21.78|24.81|22.45|24.08|21.78|0
1649747100000|2022-04-12 07:05:00|24.02|21.73|23.57|21.33|24.02|21.73|23.34|21.12|0
1649747400000|2022-04-12 07:10:00|23.54|21.3|23.86|21.59|24.18|21.88|23.49|21.25|0
1649747700000|2022-04-12 07:15:00|23.89|21.61|23.31|21.09|23.89|21.61|23.03|20.84|0
1649748000000|2022-04-12 07:20:00|23.28|21.07|23.48|21.25|23.54|21.3|22.78|20.61|0
1649748300000|2022-04-12 07:25:00|23.43|21.2|24.86|22.5|24.89|22.52|23.43|21.2|0
1649748600000|2022-04-12 07:30:00|24.83|22.47|24.36|22.04|24.83|22.47|24.13|21.83|0
1649748900000|2022-04-12 07:35:00|24.33|22.01|24.16|21.86|24.39|22.07|23.84|21.57|0
1649749200000|2022-04-12 07:40:00|24.1|21.8|23.87|21.59|24.21|21.91|23.72|21.46|0
1649749500000|2022-04-12 07:45:00|23.78|21.52|24.62|22.28|24.62|22.28|23.75|21.49|0
1649749800000|2022-04-12 07:50:00|24.59|22.25|24.72|22.37|24.92|22.55|24.27|21.96|0
1649750100000|2022-04-12 07:55:00|24.77|22.41|24.8|22.44|24.98|22.6|24.71|22.36|0
1649750400000|2022-04-12 08:00:00|24.81|22.45|24.71|22.36|25.1|22.71|24.62|22.28|0
1649750700000|2022-04-12 08:05:00|24.69|22.34|24.89|22.52|24.92|22.54|24.59|22.25|0
1649751000000|2022-04-12 08:10:00|24.92|22.54|25.15|22.76|25.18|22.79|24.86|22.49|0
1649751300000|2022-04-12 08:15:00|25.18|22.79|25.18|22.78|25.41|23.01|25.09|22.7|0
1649751600000|2022-04-12 08:20:00|25.27|22.87|25.56|23.16|25.64|23.24|25.24|22.84|0
1649751900000|2022-04-12 08:25:00|25.5|23.1|25.57|23.17|25.64|23.24|25.21|22.81|0
1649752200000|2022-04-12 08:30:00|25.56|23.16|25.95|23.55|26.02|23.62|25.47|23.07|0
1649752500000|2022-04-12 08:35:00|25.98|23.58|26.32|23.92|26.43|24.03|25.98|23.58|0
1649752800000|2022-04-12 08:40:00|26.35|23.95|26.36|23.96|26.55|24.15|26.31|23.91|0
1649753100000|2022-04-12 08:45:00|26.37|23.97|26.52|24.12|26.7|24.3|26.28|23.88|0
1649753400000|2022-04-12 08:50:00|26.49|24.09|26.76|24.36|26.87|24.47|26.49|24.09|0
1649753700000|2022-04-12 08:55:00|26.77|24.37|25.27|22.87|27.09|24.69|24.14|21.84|0
1649754000000|2022-04-12 09:00:00|25.82|23.42|25.61|23.21|25.94|23.54|25.59|23.19|0
1649754300000|2022-04-12 09:05:00|25.58|23.18|25.95|23.55|26.05|23.65|25.58|23.18|0
1649754600000|2022-04-12 09:10:00|25.94|23.54|25.51|23.11|25.96|23.56|25.41|23.01|0
1649754900000|2022-04-12 09:15:00|25.5|23.1|25.58|23.18|25.67|23.27|25.38|22.98|0
1649755200000|2022-04-12 09:20:00|25.55|23.15|25.52|23.12|25.6|23.2|25.26|22.86|0
1649755500000|2022-04-12 09:25:00|25.49|23.09|25.76|23.36|25.81|23.41|25.44|23.04|0
1649755800000|2022-04-12 09:30:00|25.73|23.33|25.84|23.44|26.05|23.65|25.64|23.24|0
1649756100000|2022-04-12 09:35:00|25.86|23.46|25.99|23.59|26.08|23.68|25.75|23.35|0
1649756400000|2022-04-12 09:40:00|26|23.6|26.14|23.74|26.14|23.74|25.99|23.59|0
1649756700000|2022-04-12 09:45:00|26.17|23.77|25.9|23.5|26.24|23.84|25.84|23.44|0
1649757000000|2022-04-12 09:50:00|25.91|23.51|26.37|23.97|26.37|23.97|25.91|23.51|0
1649757300000|2022-04-12 09:55:00|26.34|23.94|26.07|23.67|26.46|24.06|26.04|23.64|0
1649757600000|2022-04-12 10:00:00|26.06|23.66|26.22|23.82|26.43|24.03|26.01|23.61|0
1649757900000|2022-04-12 10:05:00|26.19|23.79|26.17|23.77|26.25|23.85|25.95|23.55|0
1649758200000|2022-04-12 10:10:00|26.16|23.76|26.07|23.67|26.4|24|26|23.6|0
1649758500000|2022-04-12 10:15:00|26.04|23.64|25.8|23.4|26.1|23.7|25.8|23.4|0
1649758800000|2022-04-12 10:20:00|25.83|23.43|25.85|23.45|25.95|23.55|25.7|23.3|0
1649759100000|2022-04-12 10:25:00|25.83|23.43|26.1|23.7|26.11|23.71|25.66|23.26|0
1649759400000|2022-04-12 10:30:00|26.07|23.67|26.21|23.81|26.24|23.84|25.95|23.55|0
1649759700000|2022-04-12 10:35:00|26.3|23.9|26.54|24.14|26.69|24.29|26.3|23.9|0
1649760000000|2022-04-12 10:40:00|26.51|24.11|26.54|24.14|26.6|24.2|26.27|23.87|0
1649760300000|2022-04-12 10:45:00|26.57|24.17|26.39|23.99|26.6|24.2|26.3|23.9|0
1649760600000|2022-04-12 10:50:00|26.41|24.01|26.54|24.14|26.54|24.14|26.39|23.99|0
1649760900000|2022-04-12 10:55:00|26.57|24.17|26.24|23.84|26.6|24.2|26.21|23.81|0
1649761200000|2022-04-12 11:00:00|26.21|23.81|26.21|23.81|26.39|23.99|26.15|23.75|0
1649761500000|2022-04-12 11:05:00|26.18|23.78|26.03|23.63|26.28|23.88|26.03|23.63|0
1649761800000|2022-04-12 11:10:00|26|23.6|25.82|23.42|26.03|23.63|25.79|23.39|0
1649762100000|2022-04-12 11:15:00|25.85|23.45|25.91|23.51|25.97|23.57|25.59|23.19|0
1649762400000|2022-04-12 11:20:00|25.88|23.48|25.94|23.54|26.15|23.75|25.88|23.48|0
1649762700000|2022-04-12 11:25:00|25.91|23.51|26.26|23.86|26.29|23.89|25.88|23.48|0
1649763000000|2022-04-12 11:30:00|26.29|23.89|26.47|24.07|26.56|24.16|26.26|23.86|0
1649763300000|2022-04-12 11:35:00|26.44|24.04|26.44|24.04|26.59|24.19|26.23|23.83|0
1649763600000|2022-04-12 11:40:00|26.41|24.01|26.47|24.07|26.62|24.22|26.11|23.71|0
1649763900000|2022-04-12 11:45:00|26.5|24.1|26.59|24.19|26.68|24.28|26.5|24.1|0
1649764200000|2022-04-12 11:50:00|26.6|24.2|26.62|24.22|26.74|24.34|26.56|24.16|0
1649764500000|2022-04-12 11:55:00|26.59|24.19|26.71|24.31|26.74|24.34|26.47|24.07|0
1649764800000|2022-04-12 12:00:00|26.74|24.34|26.71|24.31|26.74|24.34|26.47|24.07|0
1649765100000|2022-04-12 12:05:00|26.74|24.34|27.28|24.88|27.35|24.95|26.71|24.31|0
1649765400000|2022-04-12 12:10:00|27.25|24.85|27.28|24.88|27.35|24.95|27.13|24.73|0
1649765700000|2022-04-12 12:15:00|27.25|24.85|27.07|24.67|27.34|24.94|27.05|24.65|0
1649766000000|2022-04-12 12:20:00|27.1|24.7|27.07|24.67|27.22|24.82|26.98|24.58|0
1649766300000|2022-04-12 12:25:00|27.08|24.68|26.63|24.23|27.25|24.85|26.63|24.23|0
1649766600000|2022-04-12 12:30:00|27.68|25.28|29.56|27.16|29.92|27.52|26.91|24.51|0
1649766900000|2022-04-12 12:35:00|29.49|27.09|29.03|26.63|29.49|27.09|28.68|26.28|0
1649767200000|2022-04-12 12:40:00|29|26.6|29.49|27.09|30.32|27.92|28.9|26.5|0
1649767500000|2022-04-12 12:45:00|29.51|27.11|30.4|28|30.46|28.06|29.51|27.11|0
1649767800000|2022-04-12 12:50:00|30.36|27.96|30.94|28.54|30.94|28.54|29.92|27.52|0
1649768100000|2022-04-12 12:55:00|30.98|28.58|30.73|28.33|31.46|29.06|30.63|28.23|0
1649768400000|2022-04-12 13:00:00|30.7|28.3|30.46|28.06|30.73|28.33|30.43|28.03|0
1649768700000|2022-04-12 13:05:00|30.48|28.08|29.79|27.39|30.73|28.33|29.45|27.05|0
1649769000000|2022-04-12 13:10:00|29.69|27.29|29.06|26.66|29.72|27.32|29.03|26.63|0
1649769300000|2022-04-12 13:15:00|29.09|26.69|29.12|26.72|29.45|27.05|28.96|26.56|0
1649769600000|2022-04-12 13:20:00|29.19|26.79|28.6|26.2|29.22|26.82|28.44|26.04|0
1649769900000|2022-04-12 13:25:00|28.57|26.17|28.38|25.98|28.96|26.56|28.38|25.98|0
1649770200000|2022-04-12 13:30:00|28.54|26.14|27.93|25.53|28.54|26.14|27.52|25.12|0
1649770500000|2022-04-12 13:35:00|28.12|25.72|29.19|26.79|29.61|27.21|27.55|25.15|0
1649770800000|2022-04-12 13:40:00|29.38|26.98|29.68|27.28|29.71|27.31|28.39|25.99|0
1649771100000|2022-04-12 13:45:00|29.71|27.31|30.18|27.78|30.49|28.09|29.38|26.98|0
1649771400000|2022-04-12 13:50:00|30.15|27.75|30.44|28.04|32.02|29.62|30.08|27.68|0
1649771700000|2022-04-12 13:55:00|30.42|28.02|30.01|27.61|30.42|28.02|29.67|27.27|0
1649772000000|2022-04-12 14:00:00|30.04|27.64|29.54|27.14|30.28|27.88|29.14|26.74|0
1649772300000|2022-04-12 14:05:00|29.52|27.12|29.27|26.87|29.54|27.14|28.81|26.41|0
1649772600000|2022-04-12 14:10:00|29.37|26.97|29.6|27.2|29.7|27.3|29.04|26.64|0
1649772900000|2022-04-12 14:15:00|29.64|27.24|28.55|26.15|29.77|27.37|28.48|26.08|0
1649773200000|2022-04-12 14:20:00|28.65|26.25|28.81|26.41|29.37|26.97|28.52|26.12|0
1649773500000|2022-04-12 14:25:00|28.84|26.44|28.03|25.63|28.91|26.51|28.03|25.63|0
1649773800000|2022-04-12 14:30:00|28.09|25.69|28.14|25.74|28.25|25.85|27.68|25.28|0
1649774100000|2022-04-12 14:35:00|28.22|25.82|27.27|24.87|28.38|25.98|27.15|24.75|0
1649774400000|2022-04-12 14:40:00|27.24|24.84|27.27|24.87|27.52|25.12|26.93|24.53|0
1649774700000|2022-04-12 14:45:00|27.24|24.84|27.4|25|28.34|25.94|26.77|24.37|0
1649775000000|2022-04-12 14:50:00|27.43|25.03|27.33|24.93|27.43|25.03|26.84|24.44|0
1649775300000|2022-04-12 14:55:00|27.3|24.9|27.3|24.9|27.58|25.18|27.02|24.62|0
1649775600000|2022-04-12 15:00:00|27.27|24.87|27.74|25.34|27.87|25.47|26.81|24.41|0
1649775900000|2022-04-12 15:05:00|27.75|25.35|26.99|24.59|27.8|25.4|26.93|24.53|0
1649776200000|2022-04-12 15:10:00|27.02|24.62|27.58|25.18|27.64|25.24|26.93|24.53|0
1649776500000|2022-04-12 15:15:00|27.67|25.27|28.23|25.83|28.25|25.85|27.52|25.12|0
1649776800000|2022-04-12 15:20:00|28.28|25.88|28.5|26.1|28.73|26.33|28.2|25.8|0
1649777100000|2022-04-12 15:25:00|28.63|26.23|27.6|25.2|29.6|27.2|27.51|25.11|0
1649777400000|2022-04-12 15:30:00|27.68|25.28|27.94|25.54|28.19|25.79|27.68|25.28|0
1649777700000|2022-04-12 15:35:00|28.03|25.63|27.35|24.95|28.19|25.79|27.24|24.84|0
1649778000000|2022-04-12 15:40:00|27.36|24.96|27.46|25.06|27.65|25.25|27.2|24.8|0
1649778300000|2022-04-12 15:45:00|27.49|25.09|27.17|24.77|27.61|25.21|27.05|24.65|0
1649778600000|2022-04-12 15:50:00|27.25|24.85|27.45|25.05|27.58|25.18|26.83|24.43|0
1649778900000|2022-04-12 15:55:00|27.52|25.12|27.11|24.71|27.61|25.21|26.93|24.53|0
1649779200000|2022-04-12 16:00:00|27.17|24.77|26.72|24.32|27.23|24.83|26.67|24.27|0
1649779500000|2022-04-12 16:05:00|26.73|24.33|26.21|23.81|26.92|24.52|26.03|23.63|0
1649779800000|2022-04-12 16:10:00|26.24|23.84|26.03|23.63|26.24|23.84|25.75|23.35|0
1649780100000|2022-04-12 16:15:00|26.12|23.72|26.39|23.99|26.98|24.58|25.9|23.5|0
1649780400000|2022-04-12 16:20:00|26.3|23.9|25.48|23.08|26.3|23.9|25.45|23.05|0
1649780700000|2022-04-12 16:25:00|25.42|23.02|24.85|22.48|25.42|23.02|24.69|22.34|0
1649781000000|2022-04-12 16:30:00|24.72|22.37|24.72|22.37|25.21|22.81|24.72|22.37|0
1649781300000|2022-04-12 16:35:00|24.66|22.31|24.97|22.59|25.18|22.79|24.66|22.31|0
1649781600000|2022-04-12 16:40:00|25|22.62|24.54|22.2|25.15|22.76|24.39|22.06|0
1649781900000|2022-04-12 16:45:00|24.6|22.26|24.84|22.48|24.87|22.5|24.18|21.87|0
1649782200000|2022-04-12 16:50:00|24.87|22.5|25.06|22.67|25.54|23.14|24.81|22.45|0
1649782500000|2022-04-12 16:55:00|25.09|22.7|25.16|22.77|25.36|22.96|25.06|22.67|0
1649782800000|2022-04-12 17:00:00|25.12|22.72|25.71|23.31|25.71|23.31|23.4|21.17|0
1649783100000|2022-04-12 17:05:00|25.86|23.46|25.85|23.45|26.13|23.73|25.54|23.14|0
1649783400000|2022-04-12 17:10:00|25.8|23.4|26.52|24.12|26.86|24.46|25.8|23.4|0
1649783700000|2022-04-12 17:15:00|26.46|24.06|26.54|24.14|26.59|24.19|26.04|23.64|0
1649784000000|2022-04-12 17:20:00|26.55|24.15|26.43|24.03|27.23|24.83|26.16|23.76|0
1649784300000|2022-04-12 17:25:00|26.39|23.99|26.02|23.62|26.46|24.06|25.98|23.58|0
1649784600000|2022-04-12 17:30:00|26.04|23.64|26.13|23.73|26.26|23.86|25.59|23.19|0
1649784900000|2022-04-12 17:35:00|26.1|23.7|24.35|22.03|26.28|23.88|24.32|22.01|0
1649785200000|2022-04-12 17:40:00|24.38|22.06|23.67|21.41|24.47|22.14|23.61|21.36|0
1649785500000|2022-04-12 17:45:00|23.64|21.39|23.4|21.17|23.76|21.49|23.2|20.99|0
1649785800000|2022-04-12 17:50:00|23.37|21.15|22.71|20.55|23.37|21.15|22.6|20.44|0
1649786100000|2022-04-12 17:55:00|22.68|20.52|24.07|21.78|24.16|21.86|21.69|19.62|0
1649786400000|2022-04-12 18:00:00|24.1|21.8|24.48|22.15|24.51|22.18|23.63|21.38|0
1649786700000|2022-04-12 18:05:00|24.42|22.1|24.54|22.2|24.93|22.56|24.33|22.01|0
1649787000000|2022-04-12 18:10:00|24.51|22.18|23.6|21.35|24.51|22.18|23.6|21.35|0
1649787300000|2022-04-12 18:15:00|23.57|21.32|24.25|21.94|24.54|22.21|23.11|20.91|0
1649787600000|2022-04-12 18:20:00|24.19|21.89|24.13|21.83|24.63|22.29|24.07|21.78|0
1649787900000|2022-04-12 18:25:00|24.07|21.78|23.94|21.66|24.31|21.99|23.9|21.62|0
1649788200000|2022-04-12 18:30:00|23.92|21.65|24.04|21.75|24.16|21.86|23.35|21.12|0
1649788500000|2022-04-12 18:35:00|23.95|21.67|24.01|21.72|24.48|22.15|23.75|21.49|0
1649788800000|2022-04-12 18:40:00|23.95|21.67|23.83|21.56|24.19|21.88|23.55|21.3|0
1649789100000|2022-04-12 18:45:00|23.89|21.62|24.36|22.04|24.78|22.42|23.89|21.62|0
1649789400000|2022-04-12 18:50:00|24.39|22.07|24.51|22.17|24.57|22.23|23.92|21.64|0
1649789700000|2022-04-12 18:55:00|24.48|22.15|24.27|21.96|24.8|22.44|24.15|21.85|0
1649790000000|2022-04-12 19:00:00|24.18|21.88|23.09|20.89|24.51|22.17|23.03|20.84|0
1649790300000|2022-04-12 19:05:00|23.11|20.91|22.36|20.23|23.28|21.07|22.33|20.2|0
1649790600000|2022-04-12 19:10:00|22.41|20.28|23.19|20.98|23.75|21.49|21.53|19.48|0
1649790900000|2022-04-12 19:15:00|22.4|20.27|22.77|20.6|22.77|20.6|22.28|20.15|0
1649791200000|2022-04-12 19:20:00|22.8|20.63|23.02|20.83|23.39|21.17|22.8|20.63|0
1649791500000|2022-04-12 19:25:00|22.94|20.76|22.38|20.25|22.94|20.76|21.97|19.88|0
1649791800000|2022-04-12 19:30:00|22.22|20.1|22.35|20.23|22.6|20.45|22.01|19.92|0
1649792100000|2022-04-12 19:35:00|22.24|20.13|23.42|21.19|23.56|21.32|22.16|20.05|0
1649792400000|2022-04-12 19:40:00|23.36|21.14|23.11|20.9|23.71|21.45|22.99|20.8|0
1649792700000|2022-04-12 19:45:00|22.77|20.6|23.13|20.93|24.32|22|22.77|20.6|0
1649793000000|2022-04-12 19:50:00|23.08|20.88|23.16|20.96|23.48|21.24|22.68|20.52|0
1649793300000|2022-04-12 19:55:00|23.28|21.06|23.22|21.01|23.68|21.42|22.91|20.72|0
1649793600000|2022-04-12 20:00:00|23.08|20.88|22.85|20.67|23.08|20.88|22.68|20.52|0
1649793900000|2022-04-12 20:05:00|22.96|20.77|23.76|21.5|23.76|21.5|22.82|20.65|0
1649794200000|2022-04-12 20:10:00|23.68|21.42|23.47|21.24|23.76|21.5|23.47|21.24|0
1649794500000|2022-04-12 20:15:00|23.5|21.26|23.53|21.29|23.56|21.31|23.39|21.16|0
1649794800000|2022-04-12 20:20:00|23.51|21.27|23.53|21.29|23.53|21.29|23.41|21.18|0
1649795100000|2022-04-12 20:25:00|23.56|21.31|23.61|21.37|23.64|21.39|23.5|21.26|0
1649795400000|2022-04-12 20:30:00|23.64|21.36|23.61|21.36|23.73|21.47|23.61|21.36|0
1649795700000|2022-04-12 20:35:00|23.64|21.39|23.61|21.36|23.64|21.39|23.58|21.34|0
1649796000000|2022-04-12 20:40:00|23.63|21.38|23.55|21.31|23.64|21.39|23.55|21.31|0
1649796300000|2022-04-12 20:45:00|23.52|21.28|23.41|21.18|23.55|21.31|23.38|21.15|0
1649796600000|2022-04-12 20:50:00|23.38|21.15|23.57|21.32|23.58|21.33|23.38|21.15|0
1649796900000|2022-04-12 20:55:00|23.55|21.31|23.42|21.19|23.61|21.36|23.41|21.18|0
1649797200000|2022-04-12 21:00:00|23.41|21.18|23.47|21.23|23.49|21.25|23.41|21.18|0
1649797500000|2022-04-12 21:05:00|23.49|21.25|23.46|21.23|23.49|21.25|23.46|21.23|0
1649797800000|2022-04-12 21:10:00||21.22||21.23||21.23||21.22|0
1649798400000|2022-04-12 21:20:00|23.47|21.24|23.48|21.24|23.5|21.26|23.46|21.23|0
1649798700000|2022-04-12 21:25:00|23.5|21.26|23.49|21.26|23.52|21.28|23.48|21.24|0
1649799000000|2022-04-12 21:30:00|23.4|21.25|23.43|21.2|23.43|21.25|23.4|21.17|0
1649799300000|2022-04-12 21:35:00|23.42|21.19|23.51|21.27|23.51|21.27|23.42|21.19|0
1649799600000|2022-04-12 21:40:00|23.47|21.24|23.49|21.25|23.49|21.25|23.42|21.19|0
1649799900000|2022-04-12 21:45:00|23.46|21.23|23.46|21.22|23.51|21.27|23.43|21.2|0
1649800200000|2022-04-12 21:50:00|23.42|21.19|23.46|21.23|23.48|21.24|23.42|21.19|0
1649800500000|2022-04-12 21:55:00|23.48|21.24|23.49|21.25|23.5|21.26|23.45|21.21|0
1649800800000|2022-04-12 22:00:00|23.61|21.36|23.71|21.45|23.8|21.53|23.54|21.3|0
1649801100000|2022-04-12 22:05:00|23.7|21.44|23.8|21.53|23.86|21.58|23.68|21.43|0
1649801400000|2022-04-12 22:10:00|23.81|21.54|23.69|21.44|23.91|21.64|23.68|21.43|0
1649801700000|2022-04-12 22:15:00|23.71|21.45|23.42|21.19|23.71|21.45|23.35|21.12|0
1649802000000|2022-04-12 22:20:00|23.43|21.2|23.36|21.14|23.51|21.27|23.23|21.02|0
1649802300000|2022-04-12 22:25:00|23.38|21.15|23.36|21.14|23.42|21.19|23.3|21.08|0
1649802600000|2022-04-12 22:30:00|23.39|21.16|23.53|21.29|23.55|21.3|23.39|21.16|0
1649802900000|2022-04-12 22:35:00|23.56|21.32|23.62|21.37|23.73|21.47|23.56|21.32|0
1649803200000|2022-04-12 22:40:00|23.65|21.39|23.67|21.42|23.7|21.45|23.63|21.38|0
1649803500000|2022-04-12 22:45:00|23.69|21.43|23.73|21.47|23.73|21.47|23.62|21.37|0
1649803800000|2022-04-12 22:50:00|23.76|21.5|23.96|21.68|23.96|21.68|23.76|21.5|0
1649804100000|2022-04-12 22:55:00|23.93|21.66|24.08|21.79|24.08|21.79|23.93|21.65|0
1649804400000|2022-04-12 23:00:00|24.05|21.76|24.23|21.92|24.23|21.92|24.04|21.75|0
1649804700000|2022-04-12 23:05:00|24.2|21.89|24.31|22|24.31|22|24.17|21.87|0
1649805000000|2022-04-12 23:10:00|24.28|21.97|24.22|21.92|24.31|22|24.22|21.92|0
1649805300000|2022-04-12 23:15:00|24.21|21.9|24.28|21.97|24.31|22|24.14|21.84|0
1649805600000|2022-04-12 23:20:00|24.25|21.94|24.19|21.89|24.25|21.94|24.13|21.84|0
1649805900000|2022-04-12 23:25:00|24.22|21.92|24.25|21.94|24.32|22.01|24.19|21.89|0
1649806200000|2022-04-12 23:30:00|24.26|21.95|24.13|21.83|24.28|21.97|24.13|21.83|0
1649806500000|2022-04-12 23:35:00|24.1|21.81|24.04|21.75|24.28|21.97|24.04|21.75|0
1649806800000|2022-04-12 23:40:00|24.07|21.78|24.25|21.94|24.28|21.97|24.07|21.78|0
1649807100000|2022-04-12 23:45:00|24.28|21.97|24.45|22.13|24.45|22.13|24.28|21.96|0
1649807400000|2022-04-12 23:50:00|24.48|22.15|24.6|22.26|24.69|22.34|24.48|22.15|0
1649807700000|2022-04-12 23:55:00|24.63|22.29|24.72|22.37|24.72|22.37|24.57|22.23|0
1649808000000|2022-04-13 00:00:00|24.69|22.34|24.75|22.39|24.87|22.5|24.66|22.31|0
1649808300000|2022-04-13 00:05:00|24.78|22.42|24.81|22.45|24.87|22.5|24.66|22.31|0
1649808600000|2022-04-13 00:10:00|24.84|22.47|24.72|22.36|24.84|22.47|24.69|22.34|0
1649808900000|2022-04-13 00:15:00|24.75|22.39|24.75|22.39|24.84|22.47|24.66|22.31|0
1649809200000|2022-04-13 00:20:00|24.72|22.36|24.75|22.39|24.75|22.39|24.69|22.34|0
1649809500000|2022-04-13 00:25:00|24.72|22.36|24.54|22.2|24.72|22.36|24.48|22.15|0
1649809800000|2022-04-13 00:30:00|24.57|22.23|24.68|22.33|24.74|22.39|24.48|22.14|0
1649810100000|2022-04-13 00:35:00|24.71|22.36|24.8|22.44|24.89|22.52|24.68|22.33|0
1649810400000|2022-04-13 00:40:00|24.79|22.43|24.89|22.52|24.89|22.52|24.74|22.39|0
1649810700000|2022-04-13 00:45:00|24.92|22.55|25.04|22.66|25.16|22.77|24.92|22.55|0
1649811000000|2022-04-13 00:50:00|25.07|22.68|25.01|22.63|25.1|22.71|24.98|22.6|0
1649811300000|2022-04-13 00:55:00|25.03|22.64|25.13|22.74|25.16|22.77|24.98|22.6|0
1649811600000|2022-04-13 01:00:00|25.12|22.72|25.1|22.71|25.22|22.82|25.07|22.68|0
1649811900000|2022-04-13 01:05:00|25.11|22.72|25.13|22.74|25.22|22.82|25.07|22.68|0
1649812200000|2022-04-13 01:10:00|25.16|22.76|25.16|22.76|25.28|22.87|25.13|22.74|0
1649812500000|2022-04-13 01:15:00|25.19|22.79|25.1|22.71|25.19|22.79|25.04|22.65|0
1649812800000|2022-04-13 01:20:00|25.07|22.68|25.19|22.79|25.22|22.82|25.01|22.62|0
1649813100000|2022-04-13 01:25:00|25.17|22.77|25.13|22.73|25.2|22.8|25.1|22.71|0
1649813400000|2022-04-13 01:30:00|25.1|22.71|25.12|22.73|25.34|22.93|25.03|22.65|0
1649813700000|2022-04-13 01:35:00|25.15|22.76|25.12|22.73|25.15|22.76|25.06|22.68|0
1649814000000|2022-04-13 01:40:00|25.14|22.74|25.27|22.87|25.31|22.9|25.09|22.7|0
1649814300000|2022-04-13 01:45:00|25.31|22.9|25.09|22.7|25.43|23.01|25.06|22.67|0
1649814600000|2022-04-13 01:50:00|25.12|22.73|25.23|22.82|25.33|22.92|25.09|22.7|0
1649814900000|2022-04-13 01:55:00|25.24|22.84|25.21|22.81|25.39|22.98|25.16|22.77|0
1649815200000|2022-04-13 02:00:00|25.24|22.84|25.18|22.78|25.33|22.92|25.12|22.73|0
1649815500000|2022-04-13 02:05:00|25.21|22.81|25.39|22.97|25.45|23.03|25.18|22.78|0
1649815800000|2022-04-13 02:10:00|25.36|22.95|25.39|22.97|25.45|23.03|25.3|22.89|0
1649816100000|2022-04-13 02:15:00|25.42|23|25.39|22.97|25.45|23.03|25.33|22.92|0
1649816400000|2022-04-13 02:20:00|25.36|22.94|25.45|23.03|25.54|23.11|25.36|22.94|0
1649816700000|2022-04-13 02:25:00|25.42|23|25.45|23.03|25.51|23.08|25.36|22.94|0
1649817000000|2022-04-13 02:30:00|25.42|23|25.6|23.16|25.63|23.19|25.42|23|0
1649817300000|2022-04-13 02:35:00|25.57|23.14|25.48|23.05|25.66|23.22|25.48|23.05|0
1649817600000|2022-04-13 02:40:00|25.51|23.08|25.32|22.91|25.51|23.08|25.29|22.88|0
1649817900000|2022-04-13 02:45:00|25.35|22.94|25.45|23.02|25.45|23.02|25.29|22.88|0
1649818200000|2022-04-13 02:50:00|25.44|23.05|25.54|23.1|25.57|23.13|25.41|22.99|0
1649818500000|2022-04-13 02:55:00|25.55|23.12|25.44|23.02|25.6|23.16|25.41|22.99|0
1649818800000|2022-04-13 03:00:00|25.47|23.05|25.69|23.24|25.72|23.27|25.47|23.05|0
1649819100000|2022-04-13 03:05:00|25.66|23.21|25.63|23.19|25.87|23.41|25.59|23.16|0
1649819400000|2022-04-13 03:10:00|25.66|23.18|25.87|23.4|25.87|23.4|23.44|21.21|0
1649819700000|2022-04-13 03:15:00|25.84|23.37|25.9|23.43|25.9|23.43|25.8|23.35|0
1649820000000|2022-04-13 03:20:00|25.93|23.46|25.96|23.49|26.05|23.57|25.9|23.43|0
1649820300000|2022-04-13 03:25:00|25.93|23.46|25.99|23.51|25.99|23.51|25.89|23.43|0
1649820600000|2022-04-13 03:30:00|25.96|23.48|25.86|23.4|26.05|23.57|25.8|23.34|0
1649820900000|2022-04-13 03:35:00|25.85|23.38|26|23.52|26.02|23.54|25.83|23.37|0
1649821200000|2022-04-13 03:40:00|26.02|23.54|25.92|23.45|26.05|23.57|25.91|23.44|0
1649821500000|2022-04-13 03:45:00|25.91|23.44|25.98|23.51|26.02|23.54|25.91|23.44|0
1649821800000|2022-04-13 03:50:00|25.95|23.48|25.98|23.51|26.01|23.54|25.94|23.47|0
1649822100000|2022-04-13 03:55:00|25.95|23.48|25.98|23.51|25.98|23.51|25.92|23.45|0
1649822400000|2022-04-13 04:00:00|26|23.52|25.86|23.39|26.01|23.54|25.83|23.37|0
1649822700000|2022-04-13 04:05:00|25.89|23.42|25.98|23.51|26.01|23.53|25.86|23.39|0
1649823000000|2022-04-13 04:10:00|25.95|23.48|25.95|23.48|25.98|23.5|25.92|23.45|0
1649823300000|2022-04-13 04:15:00|25.92|23.45|25.98|23.5|25.98|23.5|25.88|23.42|0
1649823600000|2022-04-13 04:20:00|25.95|23.48|25.91|23.45|26.01|23.53|25.91|23.45|0
1649823900000|2022-04-13 04:25:00|25.88|23.42|25.7|23.25|25.88|23.42|25.67|23.22|0
1649824200000|2022-04-13 04:30:00|25.67|23.22|25.39|22.97|25.7|23.25|25.39|22.97|0
1649824500000|2022-04-13 04:35:00|25.42|23|25.42|23|25.45|23.02|25.23|22.83|0
1649824800000|2022-04-13 04:40:00|25.39|22.97|25.45|23.02|25.48|23.05|25.36|22.94|0
1649825100000|2022-04-13 04:45:00|25.48|23.05|25.6|23.16|25.6|23.16|25.45|23.02|0
1649825400000|2022-04-13 04:50:00|25.58|23.15|25.54|23.11|25.63|23.19|25.54|23.11|0
1649825700000|2022-04-13 04:55:00|25.57|23.13|25.69|23.24|25.69|23.24|25.57|23.13|0
1649826000000|2022-04-13 05:00:00|25.66|23.22|25.94|23.47|25.95|23.48|25.6|23.16|0
1649826300000|2022-04-13 05:05:00|25.91|23.44|25.87|23.41|25.91|23.44|25.78|23.33|0
1649826600000|2022-04-13 05:10:00|25.9|23.44|25.66|23.21|25.9|23.44|25.6|23.16|0
1649826900000|2022-04-13 05:15:00|25.69|23.24|25.9|23.44|25.9|23.44|25.69|23.24|0
1649827200000|2022-04-13 05:20:00|25.87|23.41|25.9|23.44|26.03|23.55|25.87|23.41|0
1649827500000|2022-04-13 05:25:00|25.87|23.41|25.81|23.35|25.87|23.41|25.72|23.27|0
1649827800000|2022-04-13 05:30:00|25.84|23.38|26.65|24.12|26.65|24.12|25.84|23.38|0
1649828100000|2022-04-13 05:35:00|26.69|24.14|26.78|24.23|27.07|24.49|26.5|23.97|0
1649828400000|2022-04-13 05:40:00|26.75|24.2|26.72|24.17|26.91|24.35|26.72|24.17|0
1649828700000|2022-04-13 05:45:00|26.68|24.14|27|24.43|27|24.43|26.68|24.14|0
1649829000000|2022-04-13 05:50:00|27.03|24.46|27.32|24.72|27.36|24.75|26.91|24.34|0
1649829300000|2022-04-13 05:55:00|27.36|24.75|27.52|24.9|27.55|24.93|27.29|24.69|0
1649829600000|2022-04-13 06:00:00|27.55|24.93|27.19|24.6|27.55|24.93|27.19|24.6|0
1649829900000|2022-04-13 06:05:00|27.22|24.63|26.84|24.28|27.22|24.63|26.81|24.25|0
1649830200000|2022-04-13 06:10:00|26.87|24.31|27.03|24.46|27.13|24.54|26.81|24.25|0
1649830500000|2022-04-13 06:15:00|27|24.43|27.22|24.63|27.22|24.63|26.88|24.32|0
1649830800000|2022-04-13 06:20:00|27.19|24.6|26.96|24.4|27.25|24.66|26.96|24.4|0
1649831100000|2022-04-13 06:25:00|26.98|24.41|26.83|24.28|27.06|24.48|26.8|24.25|0
1649831400000|2022-04-13 06:30:00|26.8|24.25|26.51|23.99|26.87|24.31|26.39|23.88|0
1649831700000|2022-04-13 06:35:00|26.48|23.96|26.32|23.82|26.67|24.13|26.32|23.82|0
1649832000000|2022-04-13 06:40:00|26.29|23.79|26.32|23.82|26.45|23.93|26.26|23.76|0
1649832300000|2022-04-13 06:45:00|26.35|23.84|26.4|23.89|26.51|23.99|26.26|23.76|0
1649832600000|2022-04-13 06:50:00|26.42|23.9|26.35|23.84|26.51|23.99|26.35|23.84|0
1649832900000|2022-04-13 06:55:00|26.32|23.81|26.23|23.73|26.32|23.81|26.07|23.59|0
1649833200000|2022-04-13 07:00:00|26.26|23.76|25.91|23.44|26.57|24.04|25.88|23.42|0
1649833500000|2022-04-13 07:05:00|25.97|23.57|25.29|22.89|26.07|23.67|25.2|22.8|0
1649833800000|2022-04-13 07:10:00|25.26|22.86|25.44|23.04|25.63|23.23|25.2|22.8|0
1649834100000|2022-04-13 07:15:00|25.42|23.02|25.64|23.24|25.97|23.57|25.35|22.95|0
1649834400000|2022-04-13 07:20:00|25.62|23.22|25.9|23.5|26.35|23.95|25.58|23.18|0
1649834700000|2022-04-13 07:25:00|25.93|23.53|25.9|23.5|26.14|23.74|25.73|23.33|0
1649835000000|2022-04-13 07:30:00|25.92|23.52|25.67|23.27|25.92|23.52|25.49|23.09|0
1649835300000|2022-04-13 07:35:00|25.7|23.3|26.06|23.66|26.18|23.78|25.67|23.27|0
1649835600000|2022-04-13 07:40:00|26.08|23.68|25.41|23.01|26.98|24.58|25.18|22.78|0
1649835900000|2022-04-13 07:45:00|25.43|23.03|25.49|23.09|25.57|23.17|25.31|22.91|0
1649836200000|2022-04-13 07:50:00|25.5|23.1|25.25|22.85|25.54|23.14|25.1|22.71|0
1649836500000|2022-04-13 07:55:00|25.22|22.82|25.1|22.71|25.37|22.97|24.95|22.57|0
1649836800000|2022-04-13 08:00:00|25.07|22.68|25.54|23.14|25.78|23.38|24.98|22.6|0
1649837100000|2022-04-13 08:05:00|25.53|23.13|25.82|23.42|25.99|23.59|25.53|23.13|0
1649837400000|2022-04-13 08:10:00|25.78|23.38|25.5|23.1|25.81|23.41|25.45|23.05|0
1649837700000|2022-04-13 08:15:00|25.48|23.08|25.45|23.05|25.75|23.35|25.45|23.05|0
1649838000000|2022-04-13 08:20:00|25.44|23.04|25.49|23.09|25.54|23.14|25.3|22.9|0
1649838300000|2022-04-13 08:25:00|25.51|23.11|25.21|22.81|25.51|23.11|25.09|22.7|0
1649838600000|2022-04-13 08:30:00|25.18|22.79|25.36|22.96|25.39|22.99|25.03|22.65|0
1649838900000|2022-04-13 08:35:00|25.37|22.97|25.15|22.76|25.37|22.97|25.12|22.73|0
1649839200000|2022-04-13 08:40:00|25.18|22.78|25.83|23.43|25.86|23.46|25.18|22.78|0
1649839500000|2022-04-13 08:45:00|25.89|23.49|26.07|23.67|26.16|23.76|25.86|23.46|0
1649839800000|2022-04-13 08:50:00|26.04|23.64|26.07|23.67|26.19|23.79|25.83|23.43|0
1649840100000|2022-04-13 08:55:00|26.04|23.64|25.89|23.49|26.19|23.79|25.8|23.4|0
1649840400000|2022-04-13 09:00:00|25.86|23.46|25.74|23.34|25.89|23.49|25.71|23.31|0
1649840700000|2022-04-13 09:05:00|25.72|23.32|25.86|23.46|25.89|23.49|25.62|23.22|0
1649841000000|2022-04-13 09:10:00|25.83|23.43|25.74|23.34|25.94|23.54|25.74|23.34|0
1649841300000|2022-04-13 09:15:00|25.68|23.28|25.5|23.1|25.68|23.28|25.39|22.99|0
1649841600000|2022-04-13 09:20:00|25.48|23.08|25.38|22.98|25.53|23.13|25.32|22.92|0
1649841900000|2022-04-13 09:25:00|25.41|23.01|25.32|22.92|25.5|23.1|25.26|22.86|0
1649842200000|2022-04-13 09:30:00|25.26|22.86|25.26|22.86|25.29|22.89|25.17|22.77|0
1649842500000|2022-04-13 09:35:00|25.27|22.87|24.62|22.28|25.27|22.87|24.53|22.2|0
1649842800000|2022-04-13 09:40:00|24.65|22.31|24.43|22.1|24.65|22.31|24.38|22.06|0
1649843100000|2022-04-13 09:45:00|24.41|22.09|24.38|22.06|24.53|22.2|24.23|21.93|0
1649843400000|2022-04-13 09:50:00|24.37|22.05|24.12|21.83|24.37|22.05|24.01|21.72|0
1649843700000|2022-04-13 09:55:00|24.09|21.8|23.45|21.22|24.12|21.83|23.42|21.19|0
1649844000000|2022-04-13 10:00:00|23.48|21.24|23.77|21.5|23.89|21.61|23.38|21.15|0
1649844300000|2022-04-13 10:05:00|23.74|21.48|23.59|21.34|23.83|21.56|23.53|21.29|0
1649844600000|2022-04-13 10:10:00|23.65|21.4|23.88|21.61|23.97|21.69|23.63|21.38|0
1649844900000|2022-04-13 10:15:00|23.91|21.64|23.78|21.51|24.04|21.75|23.65|21.4|0
1649845200000|2022-04-13 10:20:00|23.77|21.5|23.66|21.41|24|21.71|23.65|21.4|0
1649845500000|2022-04-13 10:25:00|23.68|21.42|23.76|21.5|23.91|21.63|23.62|21.37|0
1649845800000|2022-04-13 10:30:00|23.75|21.49|24.22|21.91|24.23|21.93|23.73|21.47|0
1649846100000|2022-04-13 10:35:00|24.23|21.93|24.59|22.25|24.65|22.31|24.12|21.82|0
1649846400000|2022-04-13 10:40:00|24.62|22.28|24.55|22.21|24.71|22.36|24.47|22.14|0
1649846700000|2022-04-13 10:45:00|24.53|22.2|24.25|21.94|24.71|22.36|24.14|21.84|0
1649847000000|2022-04-13 10:50:00|24.26|21.95|24.65|22.3|24.83|22.47|24.26|21.95|0
1649847300000|2022-04-13 10:55:00|24.66|22.32|24.86|22.49|24.92|22.55|24.65|22.3|0
1649847600000|2022-04-13 11:00:00|24.91|22.53|25.07|22.69|25.1|22.71|24.74|22.38|0
1649847900000|2022-04-13 11:05:00|25.1|22.71|25.28|22.88|25.43|23.03|25.1|22.71|0
1649848200000|2022-04-13 11:10:00|25.31|22.91|25.46|23.06|25.46|23.06|25.19|22.8|0
1649848500000|2022-04-13 11:15:00|25.47|23.07|25.31|22.91|25.47|23.07|25.21|22.81|0
1649848800000|2022-04-13 11:20:00|25.28|22.88|24.95|22.57|25.34|22.94|24.95|22.57|0
1649849100000|2022-04-13 11:25:00|24.98|22.6|25.07|22.68|25.1|22.71|24.72|22.36|0
1649849400000|2022-04-13 11:30:00|25.05|22.67|24.55|22.21|25.07|22.68|24.55|22.21|0
1649849700000|2022-04-13 11:35:00|24.58|22.24|24.4|22.08|24.67|22.32|24.34|22.02|0
1649850000000|2022-04-13 11:40:00|24.36|22.04|23.92|21.65|24.4|22.08|23.9|21.62|0
1649850300000|2022-04-13 11:45:00|23.95|21.67|23.78|21.51|24.04|21.75|23.78|21.51|0
1649850600000|2022-04-13 11:50:00|23.81|21.54|23.31|21.09|23.81|21.54|23.25|21.04|0
1649850900000|2022-04-13 11:55:00|23.28|21.06|22.85|20.68|23.28|21.06|22.63|20.47|0
1649851200000|2022-04-13 12:00:00|22.88|20.7|22.74|20.57|23.02|20.83|22.68|20.52|0
1649851500000|2022-04-13 12:05:00|22.62|20.47|22.29|20.16|22.82|20.65|22.29|20.16|0
1649851800000|2022-04-13 12:10:00|22.26|20.14|22.54|20.39|22.59|20.44|22.23|20.11|0
1649852100000|2022-04-13 12:15:00|22.45|20.32|22.73|20.57|22.82|20.65|22.29|20.16|0
1649852400000|2022-04-13 12:20:00|22.71|20.54|21.92|19.84|22.82|20.65|21.75|19.68|0
1649852700000|2022-04-13 12:25:00|21.95|19.86|22.06|19.96|22.2|20.09|21.71|19.64|0
1649853000000|2022-04-13 12:30:00|22.09|19.99|21.98|19.88|22.28|20.16|21.37|19.33|0
1649853300000|2022-04-13 12:35:00|22.01|19.91|22.17|20.06|22.23|20.11|21.76|19.69|0
1649853600000|2022-04-13 12:40:00|22.2|20.08|22.48|20.34|22.7|20.54|22.06|19.96|0
1649853900000|2022-04-13 12:45:00|22.5|20.36|22.28|20.16|22.62|20.46|22.22|20.11|0
1649854200000|2022-04-13 12:50:00|22.2|20.08|22.14|20.03|22.34|20.21|22.11|20.01|0
1649854500000|2022-04-13 12:55:00|22.11|20.01|21.59|19.53|22.14|20.03|21.59|19.53|0
1649854800000|2022-04-13 13:00:00|21.6|19.55|21.7|19.63|21.75|19.68|21.59|19.53|0
1649855100000|2022-04-13 13:05:00|21.75|19.68|21.16|19.14|21.75|19.68|21.13|19.12|0
1649855400000|2022-04-13 13:10:00|21.14|19.13|23.14|20.93|23.17|20.96|21.14|19.13|0
1649855700000|2022-04-13 13:15:00|23.17|20.96|23.57|21.32|23.59|21.35|23.11|20.91|0
1649856000000|2022-04-13 13:20:00|23.59|21.35|23.59|21.35|23.88|21.61|23.56|21.32|0
1649856300000|2022-04-13 13:25:00|23.56|21.32|23.12|20.92|23.56|21.32|23.05|20.85|0
1649856600000|2022-04-13 13:30:00|23.13|20.93|24.41|22.08|24.41|22.08|22.96|20.78|0
1649856900000|2022-04-13 13:35:00|24.56|22.22|23.23|21.02|25.05|22.66|23.09|20.89|0
1649857200000|2022-04-13 13:40:00|23.37|21.15|23.93|21.65|24.24|21.93|23.17|20.97|0
1649857500000|2022-04-13 13:45:00|23.96|21.67|24.31|21.99|24.49|22.16|23.75|21.49|0
1649857800000|2022-04-13 13:50:00|24.34|22.02|24.16|21.86|24.4|22.07|23.95|21.67|0
1649858100000|2022-04-13 13:55:00|24.22|21.91|23.03|20.83|24.25|21.94|23.03|20.83|0
1649858400000|2022-04-13 14:00:00|23.05|20.86|23.02|20.83|23.14|20.94|22.54|20.4|0
1649858700000|2022-04-13 14:05:00|23.05|20.86|22.43|20.29|23.54|21.3|22.43|20.29|0
1649859000000|2022-04-13 14:10:00|22.46|20.32|22.63|20.47|22.85|20.68|22.24|20.12|0
1649859300000|2022-04-13 14:15:00|22.71|20.55|23.18|20.97|23.81|21.54|22.71|20.55|0
1649859600000|2022-04-13 14:20:00|23.15|20.95|23.56|21.31|23.56|21.31|23.01|20.82|0
1649859900000|2022-04-13 14:25:00|23.53|21.29|22.86|20.69|23.53|21.29|22.86|20.69|0
1649860200000|2022-04-13 14:30:00|22.81|20.64|23.24|21.02|23.57|21.33|22.64|20.48|0
1649860500000|2022-04-13 14:35:00|23.18|20.97|22.72|20.56|23.38|21.15|22.66|20.51|0
1649860800000|2022-04-13 14:40:00|22.64|20.48|23.18|20.97|23.21|21|22.33|20.2|0
1649861100000|2022-04-13 14:45:00|23.21|21|23|20.81|23.58|21.34|23|20.81|0
1649861400000|2022-04-13 14:50:00|23.03|20.84|23.46|21.23|23.61|21.36|22.92|20.74|0
1649861700000|2022-04-13 14:55:00|23.35|21.12|23.46|21.23|23.61|21.36|23.2|20.99|0
1649862000000|2022-04-13 15:00:00|23.52|21.28|24.68|22.33|24.8|22.44|23.46|21.23|0
1649862300000|2022-04-13 15:05:00|24.69|22.34|24.41|22.08|24.74|22.38|24.35|22.03|0
1649862600000|2022-04-13 15:10:00|24.44|22.11|24.92|22.54|24.95|22.57|24.38|22.05|0
1649862900000|2022-04-13 15:15:00|24.95|22.57|25.13|22.74|25.22|22.82|24.86|22.49|0
1649863200000|2022-04-13 15:20:00|25.16|22.77|24.07|21.78|25.67|23.27|23.86|21.59|0
1649863500000|2022-04-13 15:25:00|24.13|21.83|24.28|21.97|24.52|22.18|24.07|21.78|0
1649863800000|2022-04-13 15:30:00|24.37|22.05|24.46|22.13|24.82|22.46|24.25|21.94|0
1649864100000|2022-04-13 15:35:00|24.53|22.2|24.19|21.88|24.58|22.24|24.04|21.75|0
1649864400000|2022-04-13 15:40:00|24.25|21.94|24.24|21.94|24.49|22.15|24.01|21.72|0
1649864700000|2022-04-13 15:45:00|24.21|21.91|24|21.72|24.24|21.94|23.91|21.64|0
1649865000000|2022-04-13 15:50:00|23.94|21.66|23.74|21.47|23.94|21.66|23.62|21.37|0
1649865300000|2022-04-13 15:55:00|23.71|21.45|23.69|21.43|23.76|21.5|23.47|21.23|0
1649865600000|2022-04-13 16:00:00|23.7|21.45|23.85|21.58|23.91|21.63|23.38|21.15|0
1649865900000|2022-04-13 16:05:00|23.82|21.55|24.09|21.8|24.15|21.85|23.79|21.53|0
1649866200000|2022-04-13 16:10:00|24.06|21.77|24|21.71|24.15|21.85|23.53|21.29|0
1649866500000|2022-04-13 16:15:00|24.03|21.74|24.33|22.01|24.45|22.12|23.88|21.61|0
1649866800000|2022-04-13 16:20:00|24.25|21.94|24.69|22.34|24.69|22.34|24.09|21.79|0
1649867100000|2022-04-13 16:25:00|24.72|22.37|24.33|22.01|24.94|22.56|24.33|22.01|0
1649867400000|2022-04-13 16:30:00|24.37|22.05|24.69|22.34|24.81|22.45|24.36|22.04|0
1649867700000|2022-04-13 16:35:00|24.75|22.39|24.84|22.48|25|22.62|24.75|22.39|0
1649868000000|2022-04-13 16:40:00|24.87|22.5|25.45|23.05|25.51|23.11|24.84|22.48|0
1649868300000|2022-04-13 16:45:00|25.48|23.08|25.36|22.96|25.54|23.14|25.3|22.9|0
1649868600000|2022-04-13 16:50:00|25.33|22.93|25.61|23.21|25.62|23.22|24.41|22.09|0
1649868900000|2022-04-13 16:55:00|25.62|23.22|25.26|22.86|25.71|23.31|25.2|22.8|0
1649869200000|2022-04-13 17:00:00|25.32|22.92|25.56|23.16|25.74|23.34|25.2|22.8|0
1649869500000|2022-04-13 17:05:00|25.5|23.1|25.71|23.31|25.83|23.43|25.5|23.1|0
1649869800000|2022-04-13 17:10:00|25.68|23.28|25.8|23.4|26.13|23.73|25.65|23.25|0
1649870100000|2022-04-13 17:15:00|25.77|23.37|25.8|23.4|25.95|23.55|25.74|23.34|0
1649870400000|2022-04-13 17:20:00|25.86|23.46|25.98|23.58|26.19|23.79|25.86|23.46|0
1649870700000|2022-04-13 17:25:00|25.91|23.51|25.64|23.24|25.94|23.54|25.47|23.07|0
1649871000000|2022-04-13 17:30:00|25.61|23.21|25.14|22.74|25.7|23.3|25.1|22.71|0
1649871300000|2022-04-13 17:35:00|25.2|22.8|24.93|22.56|25.2|22.8|24.74|22.38|0
1649871600000|2022-04-13 17:40:00|24.92|22.55|24.9|22.53|24.98|22.6|24.8|22.43|0
1649871900000|2022-04-13 17:45:00|24.89|22.52|25.37|22.97|25.37|22.97|24.54|22.2|0
1649872200000|2022-04-13 17:50:00|25.34|22.94|25.13|22.74|25.37|22.97|25.04|22.65|0
1649872500000|2022-04-13 17:55:00|25.16|22.77|25.64|23.24|25.64|23.24|25.04|22.65|0
1649872800000|2022-04-13 18:00:00|25.65|23.25|25.63|23.23|25.69|23.29|25.4|23|0
1649873100000|2022-04-13 18:05:00|25.61|23.21|26.05|23.65|26.24|23.84|25.58|23.18|0
1649873400000|2022-04-13 18:10:00|26.02|23.62|25.72|23.32|26.02|23.62|25.34|22.94|0
1649873700000|2022-04-13 18:15:00|25.69|23.29|25.64|23.24|25.69|23.29|25.39|22.99|0
1649874000000|2022-04-13 18:20:00|25.67|23.27|25.58|23.18|25.88|23.48|25.37|22.97|0
1649874300000|2022-04-13 18:25:00|25.61|23.21|25.52|23.12|25.67|23.27|25.28|22.88|0
1649874600000|2022-04-13 18:30:00|25.53|23.13|24.89|22.52|25.86|23.46|24.68|22.33|0
1649874900000|2022-04-13 18:35:00|24.96|22.58|25.05|22.66|25.23|22.83|24.77|22.41|0
1649875200000|2022-04-13 18:40:00|25.02|22.63|25.44|23.04|25.44|23.04|24.96|22.58|0
1649875500000|2022-04-13 18:45:00|25.47|23.07|25.62|23.22|25.62|23.22|25.23|22.83|0
1649875800000|2022-04-13 18:50:00|25.65|23.25|25.17|22.77|25.93|23.53|25.14|22.74|0
1649876100000|2022-04-13 18:55:00|25.2|22.8|25.17|22.77|25.38|22.98|25.11|22.72|0
1649876400000|2022-04-13 19:00:00|25.2|22.8|24.83|22.46|25.26|22.86|24.58|22.24|0
1649876700000|2022-04-13 19:05:00|24.86|22.49|25.62|23.22|25.68|23.28|24.86|22.49|0
1649877000000|2022-04-13 19:10:00|25.59|23.19|25.59|23.19|25.71|23.31|25.44|23.04|0
1649877300000|2022-04-13 19:15:00|25.57|23.17|25.95|23.55|26.01|23.61|25.56|23.16|0
1649877600000|2022-04-13 19:20:00|25.92|23.52|26.17|23.77|26.17|23.77|25.73|23.33|0
1649877900000|2022-04-13 19:25:00|26.23|23.83|26.35|23.95|26.47|24.07|25.53|23.13|0
1649878200000|2022-04-13 19:30:00|26.38|23.98|26.75|24.35|26.87|24.47|26.25|23.85|0
1649878500000|2022-04-13 19:35:00|26.78|24.38|26.87|24.47|26.93|24.53|26.44|24.04|0
1649878800000|2022-04-13 19:40:00|26.81|24.41|26.78|24.38|26.9|24.5|26.56|24.16|0
1649879100000|2022-04-13 19:45:00|26.87|24.47|26.96|24.56|27.09|24.69|26.62|24.22|0
1649879400000|2022-04-13 19:50:00|26.93|24.53|26.16|23.76|26.93|24.53|25.97|23.57|0
1649879700000|2022-04-13 19:55:00|26|23.6|25.6|23.2|26.25|23.85|25.24|22.84|0
1649880000000|2022-04-13 20:00:00|25.69|23.29|25.24|22.84|25.69|23.29|25.12|22.73|0
1649880300000|2022-04-13 20:05:00|25.21|22.81|25.27|22.87|25.3|22.9|25.12|22.73|0
1649880600000|2022-04-13 20:10:00|25.24|22.84|25.12|22.72|25.39|22.99|25.12|22.72|0
1649880900000|2022-04-13 20:15:00|25.15|22.75|25.27|22.86|25.33|22.92|25.12|22.72|0
1649881200000|2022-04-13 20:20:00|25.3|22.89|25.27|22.86|25.3|22.89|25.24|22.84|0
1649881500000|2022-04-13 20:25:00|25.3|22.89|25.24|22.83|25.33|22.92|25.24|22.83|0
1649881800000|2022-04-13 20:30:00|25.27|22.86|25.27|22.86|25.27|22.86|25.24|22.83|0
1649882100000|2022-04-13 20:35:00|25.3|22.89|25.24|22.83|25.3|22.89|25.24|22.83|0
1649882400000|2022-04-13 20:40:00|25.27|22.86|25.3|22.89|25.33|22.92|25.24|22.83|0
1649882700000|2022-04-13 20:45:00|25.27|22.86|25.27|22.86|25.33|22.92|25.23|22.83|0
1649883000000|2022-04-13 20:50:00|25.23|22.83|25.23|22.83|25.3|22.89|25.23|22.83|0
1649883300000|2022-04-13 20:55:00|25.26|22.86|25.15|22.76|25.3|22.89|25.12|22.73|0
1649883600000|2022-04-13 21:00:00|25.14|22.74|25.19|22.79|25.19|22.79|25.14|22.74|0
1649883900000|2022-04-13 21:05:00|25.15|22.76|25.13|22.74|25.19|22.79|25.13|22.74|0
1649884200000|2022-04-13 21:10:00|25.12|22.73|25.13|22.74|25.13|22.74|25.12|22.73|0
1649884500000|2022-04-13 21:15:00|25.15|22.76|25.16|22.76|25.16|22.76|25.12|22.73|0
1649884800000|2022-04-13 21:20:00|25.2|22.8|25.25|22.84|25.26|22.86|25.2|22.8|0
1649885100000|2022-04-13 21:25:00|25.24|22.83|25.24|22.83|25.24|22.83|25.23|22.83|0
1649885400000|2022-04-13 21:30:00||22.84||22.84||22.84||22.84|0
1649885700000|2022-04-13 21:35:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1649886000000|2022-04-13 21:40:00||22.84||22.84||22.84||22.84|0
1649886300000|2022-04-13 21:45:00|25.23|22.83|25.23|22.83|25.24|22.84|25.22|22.82|0
1649886600000|2022-04-13 21:50:00|25.24|22.84|25.24|22.83|25.24|22.84|25.24|22.83|0
1649886900000|2022-04-13 21:55:00|25.23|22.84|25.21|22.81|25.23|22.84|25.21|22.81|0
1649887200000|2022-04-13 22:00:00|25.2|22.8|25.13|22.73|25.25|22.85|25.09|22.7|0
1649887500000|2022-04-13 22:05:00|25.09|22.7|25.12|22.73|25.19|22.79|25.09|22.7|0
1649887800000|2022-04-13 22:10:00|25.14|22.75|25.15|22.76|25.15|22.76|25.09|22.7|0
1649888100000|2022-04-13 22:15:00|25.12|22.73|25.22|22.81|25.31|22.9|25.12|22.73|0
1649888400000|2022-04-13 22:20:00|25.23|22.83|25.12|22.73|25.26|22.86|25.12|22.73|0
1649888700000|2022-04-13 22:25:00|25.15|22.76|25.15|22.76|25.18|22.79|25.09|22.7|0
1649889000000|2022-04-13 22:30:00|25.18|22.78|25.37|22.95|25.4|22.98|25.15|22.76|0
1649889300000|2022-04-13 22:35:00|25.4|22.98|25.45|23.02|25.53|23.1|25.4|22.98|0
1649889600000|2022-04-13 22:40:00|25.46|23.04|25.49|23.07|25.54|23.11|25.46|23.04|0
1649889900000|2022-04-13 22:45:00|25.51|23.08|25.56|23.12|25.56|23.12|25.51|23.08|0
1649890200000|2022-04-13 22:50:00|25.52|23.09|25.62|23.18|25.62|23.18|25.52|23.09|0
1649890500000|2022-04-13 22:55:00|25.65|23.21|25.62|23.18|25.65|23.21|25.55|23.12|0
1649890800000|2022-04-13 23:00:00|25.63|23.19|25.47|23.05|25.65|23.21|25.46|23.03|0
1649891100000|2022-04-13 23:05:00|25.46|23.03|25.43|23|25.49|23.06|25.38|22.96|0
1649891400000|2022-04-13 23:10:00|25.44|23.02|25.36|22.95|25.44|23.02|25.36|22.95|0
1649891700000|2022-04-13 23:15:00|25.39|22.97|25.49|23.06|25.52|23.09|25.39|22.97|0
1649892000000|2022-04-13 23:20:00|25.45|23.03|25.55|23.12|25.58|23.14|25.45|23.03|0
1649892300000|2022-04-13 23:25:00|25.52|23.09|25.2|22.8|25.53|23.1|25.17|22.77|0
1649892600000|2022-04-13 23:30:00|25.19|22.79|25.15|22.76|25.2|22.8|25.14|22.74|0
1649892900000|2022-04-13 23:35:00|25.17|22.77|25.11|22.72|25.2|22.8|25.08|22.69|0
1649893200000|2022-04-13 23:40:00|25.14|22.74|25.17|22.77|25.2|22.8|25.12|22.73|0
1649893500000|2022-04-13 23:45:00|25.2|22.8|25.17|22.77|25.29|22.88|25.1|22.71|0
1649893800000|2022-04-13 23:50:00|25.14|22.74|25.17|22.77|25.23|22.83|25.12|22.73|0
1649894100000|2022-04-13 23:55:00|25.2|22.8|25.1|22.71|25.23|22.83|25.1|22.71|0
1649894400000|2022-04-14 00:00:00|25.2|22.8|25.48|23.05|25.51|23.08|25.1|22.71|0
1649894700000|2022-04-14 00:05:00|25.51|23.08|25.7|23.25|25.76|23.31|25.35|22.94|0
1649895000000|2022-04-14 00:10:00|25.67|23.22|25.95|23.48|26.02|23.54|25.6|23.16|0
1649895300000|2022-04-14 00:15:00|25.98|23.51|25.85|23.39|25.98|23.51|25.57|23.13|0
1649895600000|2022-04-14 00:20:00|25.89|23.42|25.95|23.48|26.05|23.56|25.73|23.28|0
1649895900000|2022-04-14 00:25:00|25.98|23.51|25.92|23.45|26.01|23.54|25.92|23.45|0
1649896200000|2022-04-14 00:30:00|25.95|23.48|26.01|23.53|26.08|23.59|25.88|23.42|0
1649896500000|2022-04-14 00:35:00|26.03|23.55|25.95|23.48|26.03|23.55|25.88|23.42|0
1649896800000|2022-04-14 00:40:00|25.96|23.49|25.88|23.42|25.96|23.49|25.82|23.36|0
1649897100000|2022-04-14 00:45:00|25.85|23.39|25.93|23.46|25.98|23.5|25.85|23.39|0
1649897400000|2022-04-14 00:50:00|25.94|23.47|25.98|23.5|25.98|23.5|25.91|23.44|0
1649897700000|2022-04-14 00:55:00|25.97|23.47|25.72|23.27|25.97|23.47|25.69|23.24|0
1649898000000|2022-04-14 01:00:00|25.69|23.24|25.51|23.08|25.75|23.3|25.37|22.96|0
1649898300000|2022-04-14 01:05:00|25.53|23.1|25.43|23.01|25.53|23.1|25.34|22.93|0
1649898600000|2022-04-14 01:10:00|25.4|22.98|25.4|22.98|25.54|23.11|25.34|22.92|0
1649898900000|2022-04-14 01:15:00|25.42|22.99|25.53|23.09|25.59|23.15|25.4|22.98|0
1649899200000|2022-04-14 01:20:00|25.49|23.07|25.49|23.06|25.52|23.09|25.37|22.95|0
1649899500000|2022-04-14 01:25:00|25.52|23.09|25.46|23.04|25.56|23.12|25.46|23.04|0
1649899800000|2022-04-14 01:30:00|25.49|23.06|25.4|22.98|25.52|23.09|25.3|22.89|0
1649900100000|2022-04-14 01:35:00|25.43|23.01|25.43|23.01|25.47|23.05|25.36|22.95|0
1649900400000|2022-04-14 01:40:00|25.46|23.03|25.24|22.83|25.49|23.06|25.24|22.83|0
1649900700000|2022-04-14 01:45:00|25.27|22.86|25.52|23.09|25.58|23.15|25.24|22.83|0
1649901000000|2022-04-14 01:50:00|25.53|23.1|25.71|23.26|25.8|23.35|25.49|23.06|0
1649901300000|2022-04-14 01:55:00|25.72|23.27|25.93|23.46|25.99|23.52|25.68|23.23|0
1649901600000|2022-04-14 02:00:00|25.9|23.43|25.87|23.4|25.93|23.46|25.8|23.34|0
1649901900000|2022-04-14 02:05:00|25.83|23.37|26.09|23.6|26.15|23.66|25.83|23.37|0
1649902200000|2022-04-14 02:10:00|26.12|23.63|26.09|23.6|26.25|23.75|26.05|23.57|0
1649902500000|2022-04-14 02:15:00|26.12|23.63|26.25|23.75|26.31|23.81|26.09|23.6|0
1649902800000|2022-04-14 02:20:00|26.23|23.73|26.08|23.6|26.23|23.73|25.99|23.51|0
1649903100000|2022-04-14 02:25:00|26.12|23.63|26.08|23.6|26.21|23.72|26.05|23.57|0
1649903400000|2022-04-14 02:30:00|26.05|23.57|25.92|23.45|26.08|23.6|25.92|23.45|0
1649903700000|2022-04-14 02:35:00|25.95|23.48|25.92|23.45|25.95|23.48|25.87|23.41|0
1649904000000|2022-04-14 02:40:00|25.91|23.44|25.97|23.49|26.03|23.55|25.89|23.42|0
1649904300000|2022-04-14 02:45:00|25.95|23.48|25.95|23.48|26.08|23.6|25.95|23.48|0
1649904600000|2022-04-14 02:50:00|25.98|23.51|26.05|23.57|26.08|23.6|25.92|23.45|0
1649904900000|2022-04-14 02:55:00|26.08|23.6|25.98|23.51|26.11|23.62|25.98|23.51|0
1649905200000|2022-04-14 03:00:00|26|23.52|26.11|23.62|26.11|23.62|25.98|23.51|0
1649905500000|2022-04-14 03:05:00|26.12|23.64|25.95|23.48|26.12|23.64|25.87|23.4|0
1649905800000|2022-04-14 03:10:00|25.92|23.45|25.95|23.48|25.98|23.51|25.88|23.42|0
1649906100000|2022-04-14 03:15:00|25.91|23.45|26.14|23.65|26.23|23.74|25.91|23.45|0
1649906400000|2022-04-14 03:20:00|26.11|23.62|25.94|23.47|26.12|23.63|25.85|23.39|0
1649906700000|2022-04-14 03:25:00|25.91|23.44|25.98|23.5|26.01|23.53|25.91|23.44|0
1649907000000|2022-04-14 03:30:00|26.01|23.53|25.91|23.44|26.01|23.53|25.88|23.41|0
1649907300000|2022-04-14 03:35:00|25.94|23.47|25.78|23.33|25.94|23.47|25.75|23.3|0
1649907600000|2022-04-14 03:40:00|25.81|23.36|25.94|23.47|25.97|23.5|25.78|23.33|0
1649907900000|2022-04-14 03:45:00|25.97|23.5|26.13|23.64|26.36|23.85|25.91|23.44|0
1649908200000|2022-04-14 03:50:00|26.16|23.67|25.95|23.48|26.16|23.67|25.95|23.48|0
1649908500000|2022-04-14 03:55:00|25.94|23.47|26|23.53|26.03|23.55|25.94|23.47|0
1649908800000|2022-04-14 04:00:00|25.98|23.51|26.14|23.65|26.19|23.7|25.98|23.51|0
1649909100000|2022-04-14 04:05:00|26.16|23.67|26.26|23.76|26.32|23.81|26.14|23.65|0
1649909400000|2022-04-14 04:10:00|26.27|23.77|26.45|23.93|26.55|24.02|26.26|23.76|0
1649909700000|2022-04-14 04:15:00|26.42|23.9|26.51|23.99|26.61|24.08|26.32|23.81|0
1649910000000|2022-04-14 04:20:00|26.5|23.97|26.68|24.14|26.68|24.14|26.45|23.93|0
1649910300000|2022-04-14 04:25:00|26.64|24.11|26.76|24.21|26.81|24.25|26.58|24.05|0
1649910600000|2022-04-14 04:30:00|26.74|24.19|26.8|24.25|26.84|24.28|26.74|24.19|0
1649910900000|2022-04-14 04:35:00|26.82|24.27|26.84|24.28|26.9|24.34|26.79|24.24|0
1649911200000|2022-04-14 04:40:00|26.82|24.26|26.87|24.31|26.9|24.34|26.8|24.25|0
1649911500000|2022-04-14 04:45:00|26.9|24.34|27.03|24.46|27.03|24.46|26.9|24.34|0
1649911800000|2022-04-14 04:50:00|27.01|24.44|26.88|24.32|27.01|24.44|26.87|24.31|0
1649912100000|2022-04-14 04:55:00|26.87|24.31|26.83|24.28|26.9|24.34|26.83|24.28|0
1649912400000|2022-04-14 05:00:00|26.86|24.31|26.83|24.28|27|24.43|26.77|24.22|0
1649912700000|2022-04-14 05:05:00|26.81|24.26|26.76|24.22|26.98|24.41|26.76|24.22|0
1649913000000|2022-04-14 05:10:00|26.78|24.23|26.83|24.27|26.83|24.27|26.7|24.16|0
1649913300000|2022-04-14 05:15:00|26.89|24.33|26.94|24.38|26.99|24.42|26.89|24.33|0
1649913600000|2022-04-14 05:20:00|26.96|24.39|26.79|24.24|26.96|24.39|26.76|24.21|0
1649913900000|2022-04-14 05:25:00|26.83|24.27|26.76|24.21|26.89|24.33|26.76|24.21|0
1649914200000|2022-04-14 05:30:00|26.78|24.23|26.89|24.33|26.92|24.36|26.68|24.14|0
1649914500000|2022-04-14 05:35:00|26.91|24.34|27.19|24.6|27.25|24.66|26.86|24.3|0
1649914800000|2022-04-14 05:40:00|27.2|24.61|27.07|24.49|27.22|24.63|26.99|24.42|0
1649915100000|2022-04-14 05:45:00|27.05|24.48|26.82|24.27|27.23|24.64|26.82|24.27|0
1649915400000|2022-04-14 05:50:00|26.79|24.24|26.85|24.3|26.89|24.33|26.76|24.21|0
1649915700000|2022-04-14 05:55:00|26.89|24.33|26.69|24.15|27.02|24.44|26.69|24.15|0
1649916000000|2022-04-14 06:00:00|26.72|24.18|26.59|24.06|26.85|24.29|26.56|24.03|0
1649916300000|2022-04-14 06:05:00|26.56|24.03|26.51|23.98|26.65|24.12|26.36|23.85|0
1649916600000|2022-04-14 06:10:00|26.52|24|26.56|24.03|26.62|24.09|26.46|23.94|0
1649916900000|2022-04-14 06:15:00|26.54|24.01|26.47|23.95|27.17|24.58|26.47|23.95|0
1649917200000|2022-04-14 06:20:00|26.49|23.97|26.6|24.07|26.6|24.07|26.41|23.89|0
1649917500000|2022-04-14 06:25:00|26.57|24.04|26.31|23.8|26.6|24.07|26.21|23.72|0
1649917800000|2022-04-14 06:30:00|26.28|23.78|26.07|23.58|26.41|23.89|26.02|23.54|0
1649918100000|2022-04-14 06:35:00|26.08|23.6|26.11|23.63|26.21|23.72|26.05|23.57|0
1649918400000|2022-04-14 06:40:00|26.1|23.61|26.08|23.6|26.18|23.69|26.02|23.54|0
1649918700000|2022-04-14 06:45:00|26.06|23.58|25.98|23.51|26.15|23.66|25.98|23.51|0
1649919000000|2022-04-14 06:50:00|25.95|23.48|25.82|23.36|26.05|23.57|25.82|23.36|0
1649919300000|2022-04-14 06:55:00|25.79|23.33|25.73|23.28|25.79|23.33|25.73|23.28|0
1649919600000|2022-04-14 07:00:00|25.82|23.36|26.03|22.67|26.13|23.36|25.44|22.49|0
1649919900000|2022-04-14 07:05:00|25.76|22.88|25.55|22.67|25.85|22.97|25.52|22.64|0
1649920200000|2022-04-14 07:10:00|25.52|22.64|25.37|22.49|25.61|22.73|25.16|22.28|0
1649920500000|2022-04-14 07:15:00|25.34|22.46|25.5|22.62|25.53|22.65|25.01|22.13|0
1649920800000|2022-04-14 07:20:00|25.52|22.64|25.57|22.69|25.63|22.75|25.16|22.28|0
1649921100000|2022-04-14 07:25:00|25.6|22.72|26.21|23.33|26.39|23.51|25.56|22.68|0
1649921400000|2022-04-14 07:30:00|26.24|23.36|25.76|22.88|26.27|23.39|25.75|22.87|0
1649921700000|2022-04-14 07:35:00|25.78|22.9|25.84|22.96|26.02|23.14|25.63|22.75|0
1649922000000|2022-04-14 07:40:00|25.85|22.97|25.5|23.1|26.05|23.17|25.44|22.74|0
1649922300000|2022-04-14 07:45:00|25.53|23.13|25.72|23.32|25.77|23.37|25.39|22.99|0
1649922600000|2022-04-14 07:50:00|25.74|23.34|25.54|23.14|25.74|23.34|25.46|23.06|0
1649922900000|2022-04-14 07:55:00|25.57|23.17|25.52|23.12|25.58|23.18|25.28|22.88|0
1649923200000|2022-04-14 08:00:00|25.54|23.14|25.19|22.79|25.64|23.24|25.13|22.74|0
1649923500000|2022-04-14 08:05:00|25.16|22.77|25.43|23.03|25.73|23.33|25.16|22.77|0
1649923800000|2022-04-14 08:10:00|25.49|23.09|25.55|23.15|25.64|23.24|25.4|23|0
1649924100000|2022-04-14 08:15:00|25.58|23.18|25.4|23|25.67|23.27|25.37|22.97|0
1649924400000|2022-04-14 08:20:00|25.37|22.97|25.31|22.91|25.47|23.07|25.25|22.85|0
1649924700000|2022-04-14 08:25:00|25.28|22.88|25.03|22.65|25.28|22.88|24.85|22.48|0
1649925000000|2022-04-14 08:30:00|25|22.62|24.97|22.59|25.09|22.7|24.88|22.51|0
1649925300000|2022-04-14 08:35:00|24.94|22.56|24.97|22.59|25.01|22.63|24.86|22.49|0
1649925600000|2022-04-14 08:40:00|24.94|22.56|25.12|22.73|25.33|22.93|24.94|22.56|0
1649925900000|2022-04-14 08:45:00|25.15|22.76|25.14|22.74|25.21|22.81|24.97|22.59|0
1649926200000|2022-04-14 08:50:00|25.15|22.76|25.27|22.87|25.3|22.9|25.11|22.71|0
1649926500000|2022-04-14 08:55:00|25.24|22.84|25.33|22.93|25.33|22.93|25.09|22.7|0
1649926800000|2022-04-14 09:00:00|25.3|22.9|25.15|22.75|25.39|22.99|25.15|22.75|0
1649927100000|2022-04-14 09:05:00|25.06|22.67|25.18|22.78|25.4|23|24.99|22.61|0
1649927400000|2022-04-14 09:10:00|25.15|22.75|25.18|22.78|25.39|22.99|24.84|22.47|0
1649927700000|2022-04-14 09:15:00|25.19|22.79|25.08|22.7|25.27|22.87|25.05|22.67|0
1649928000000|2022-04-14 09:20:00|25.12|22.72|25.22|22.82|25.31|22.91|25.08|22.7|0
1649928300000|2022-04-14 09:25:00|25.24|22.84|25.21|22.81|25.27|22.87|25.08|22.69|0
1649928600000|2022-04-14 09:30:00|25.24|22.84|25.42|23.02|25.45|23.05|25.14|22.75|0
1649928900000|2022-04-14 09:35:00|25.4|23|25.44|23.04|25.51|23.11|25.38|22.98|0
1649929200000|2022-04-14 09:40:00|25.46|23.06|25.41|23.01|25.5|23.1|25.35|22.95|0
1649929500000|2022-04-14 09:45:00|25.4|23|25.43|23.03|25.47|23.07|25.35|22.95|0
1649929800000|2022-04-14 09:50:00|25.41|23.01|25.29|22.89|25.56|23.01|24.71|22.21|0
1649930100000|2022-04-14 09:55:00|25.32|22.92|25.47|23.07|25.53|23.13|25.29|22.89|0
1649930400000|2022-04-14 10:00:00|25.44|23.04|25.68|23.28|25.71|23.31|25.38|22.98|0
1649930700000|2022-04-14 10:05:00|25.71|23.31|25.62|23.22|25.71|23.31|25.5|23.1|0
1649931000000|2022-04-14 10:10:00|25.6|23.2|25.44|23.04|25.71|23.31|25.33|22.93|0
1649931300000|2022-04-14 10:15:00|25.47|23.07|25.35|22.95|25.59|23.19|25.26|22.86|0
1649931600000|2022-04-14 10:20:00|25.33|22.93|25.35|22.95|25.51|23.11|25.26|22.86|0
1649931900000|2022-04-14 10:25:00|25.38|22.98|25.28|22.88|25.44|23.04|25.2|22.8|0
1649932200000|2022-04-14 10:30:00|25.34|22.94|24.85|22.49|25.37|22.97|24.79|22.43|0
1649932500000|2022-04-14 10:35:00|24.82|22.46|24.85|22.48|24.98|22.6|24.82|22.46|0
1649932800000|2022-04-14 10:40:00|24.88|22.51|25.1|22.71|25.16|22.77|24.87|22.5|0
1649933100000|2022-04-14 10:45:00|25.04|22.65|25.04|22.65|25.25|22.85|24.97|22.6|0
1649933400000|2022-04-14 10:50:00|25.02|22.64|25.31|22.91|25.31|22.91|25|22.62|0
1649933700000|2022-04-14 10:55:00|25.29|22.89|25.28|22.88|25.34|22.94|25.19|22.79|0
1649934000000|2022-04-14 11:00:00|25.25|22.85|25.76|23.36|25.82|23.42|25.16|22.76|0
1649934300000|2022-04-14 11:05:00|25.79|23.39|25.36|22.96|25.97|23.42|25.26|22.86|0
1649934600000|2022-04-14 11:10:00|25.35|22.95|25.38|22.98|25.5|23.1|25.27|22.87|0
1649934900000|2022-04-14 11:15:00|25.44|23.04|25.24|22.84|25.53|23.13|25.2|22.8|0
1649935200000|2022-04-14 11:20:00|25.23|22.83|25.01|22.63|25.23|22.83|24.94|22.57|0
1649935500000|2022-04-14 11:25:00|25.04|22.65|24.8|22.44|25.05|22.67|24.79|22.43|0
1649935800000|2022-04-14 11:30:00|24.79|22.43|24.82|22.46|24.97|22.6|24.73|22.37|0
1649936100000|2022-04-14 11:35:00|24.85|22.48|25.16|22.76|25.16|22.76|24.73|22.37|0
1649936400000|2022-04-14 11:40:00|25.13|22.74|25.05|22.66|25.34|22.94|25.02|22.64|0
1649936700000|2022-04-14 11:45:00|25.1|22.71|25.49|22.13|25.76|22.88|25.02|22.04|0
1649937000000|2022-04-14 11:50:00|25.52|22.16|24.35|21.47|25.52|22.16|24.32|21.28|0
1649937300000|2022-04-14 11:55:00|24.4|21.52|24.96|22.08|25.11|22.23|24.03|21.15|0
1649937600000|2022-04-14 12:00:00|24.95|22.07|25.17|22.29|25.3|22.42|24.86|21.98|0
1649937900000|2022-04-14 12:05:00|25.2|22.32|25.31|22.43|25.4|22.52|25.2|22.32|0
1649938200000|2022-04-14 12:10:00|25.33|22.45|25.46|22.58|25.55|22.67|25.28|22.4|0
1649938500000|2022-04-14 12:15:00|25.43|22.55|25.7|22.82|25.7|22.82|25.34|22.46|0
1649938800000|2022-04-14 12:20:00|25.67|22.79|25.67|22.79|25.76|22.88|25.58|22.7|0
1649939100000|2022-04-14 12:25:00|25.64|22.76|25.07|22.19|26.05|23.17|25.07|22.19|0
1649939400000|2022-04-14 12:30:00|25.13|22.25|24.5|22.17|25.33|22.45|24.41|21.95|0
1649939700000|2022-04-14 12:35:00|24.53|22.19|24.19|21.89|24.56|22.22|24.19|21.89|0
1649940000000|2022-04-14 12:40:00|24.22|21.92|24.19|21.89|24.31|22|23.89|21.62|0
1649940300000|2022-04-14 12:45:00|24.22|21.92|23.98|21.7|24.4|22.08|23.83|21.56|0
1649940600000|2022-04-14 12:50:00|23.95|21.67|23.95|21.67|24.1|21.8|23.89|21.61|0
1649940900000|2022-04-14 12:55:00|23.96|21.68|23.74|21.48|24.1|21.8|23.68|21.42|0
1649941200000|2022-04-14 13:00:00|23.77|21.5|23.95|21.67|23.95|21.67|23.5|21.26|0
1649941500000|2022-04-14 13:05:00|23.92|21.64|23.95|21.66|23.98|21.69|23.71|21.45|0
1649941800000|2022-04-14 13:10:00|23.92|21.64|23.88|21.61|24.01|21.72|23.79|21.53|0
1649942100000|2022-04-14 13:15:00|23.9|21.62|24.4|22.07|24.4|22.07|23.82|21.55|0
1649942400000|2022-04-14 13:20:00|24.37|22.05|24.49|22.16|24.55|22.21|24.37|22.05|0
1649942700000|2022-04-14 13:25:00|24.34|22.02|25.35|22.95|25.38|22.98|24.34|22.02|0
1649943000000|2022-04-14 13:30:00|25.38|22.98|26.29|23.89|26.29|23.89|25.38|22.98|0
1649943300000|2022-04-14 13:35:00|26.26|23.86|24.05|21.17|26.88|24.48|24.05|21.17|0
1649943600000|2022-04-14 13:40:00|24.14|21.26|22.92|20.04|24.29|21.41|22.92|20.04|0
1649943900000|2022-04-14 13:45:00|22.95|20.07|24.25|21.37|24.78|21.9|22.43|19.55|0
1649944200000|2022-04-14 13:50:00|24.29|21.41|23.62|20.74|24.35|21.47|23.29|20.41|0
1649944500000|2022-04-14 13:55:00|23.65|20.77|23.68|20.8|23.9|21.02|23.43|20.55|0
1649944800000|2022-04-14 14:00:00|23.75|20.87|24.25|21.37|24.62|21.74|23.63|20.75|0
1649945100000|2022-04-14 14:05:00|24.19|21.31|21.95|19.07|24.22|21.34|21.63|18.75|0
1649945400000|2022-04-14 14:10:00|21.84|18.96|21.67|18.79|22.19|19.31|21.51|18.63|0
1649945700000|2022-04-14 14:15:00|21.64|18.76|21.77|18.89|22.09|19.21|21.3|18.42|0
1649946000000|2022-04-14 14:20:00|22.22|19.34|22.97|20.09|23.45|20.57|22.11|19.23|0
1649946300000|2022-04-14 14:25:00|22.94|20.06|23.08|20.2|23.27|20.39|22.67|19.79|0
1649946600000|2022-04-14 14:30:00|23.04|20.16|23.41|20.53|23.69|20.81|22.86|19.98|0
1649946900000|2022-04-14 14:35:00|23.33|20.45|22.97|20.09|23.63|20.75|22.59|19.71|0
1649947200000|2022-04-14 14:40:00|22.91|20.03|22.98|20.1|23.32|20.44|22.67|19.79|0
1649947500000|2022-04-14 14:45:00|22.97|20.09|23.28|20.4|23.95|21.07|22.97|20.09|0
1649947800000|2022-04-14 14:50:00|23.2|20.32|23.14|20.26|23.2|20.32|22.75|19.87|0
1649948100000|2022-04-14 14:55:00|23.12|20.24|23.31|20.43|23.61|20.73|23.03|20.15|0
1649948400000|2022-04-14 15:00:00|23.23|20.35|23.64|20.76|23.82|20.94|23.03|20.15|0
1649948700000|2022-04-14 15:05:00|23.61|20.73|23.61|20.73|23.87|20.99|23.36|20.48|0
1649949000000|2022-04-14 15:10:00|23.58|20.7|23.58|20.7|23.89|21.01|23.25|20.37|0
1649949300000|2022-04-14 15:15:00|23.64|20.76|23.25|20.37|23.95|21.07|23.03|20.15|0
1649949600000|2022-04-14 15:20:00|23.28|20.4|24|21.12|24|21.12|22.92|20.04|0
1649949900000|2022-04-14 15:25:00|24.03|21.15|23.59|20.71|24.3|21.42|23.55|20.67|0
1649950200000|2022-04-14 15:30:00|23.52|20.64|23.27|20.39|23.75|20.87|23.21|20.33|0
1649950500000|2022-04-14 15:35:00|23.24|20.36|22.75|19.87|23.3|20.42|22.69|19.81|0
1649950800000|2022-04-14 15:40:00|22.83|19.95|22.15|19.27|22.83|19.95|22.07|19.19|0
1649951100000|2022-04-14 15:45:00|22.13|19.25|22.21|19.33|22.37|19.49|21.99|19.11|0
1649951400000|2022-04-14 15:50:00|22.23|19.35|21.99|19.11|22.23|19.35|21.99|19.11|0
1649951700000|2022-04-14 15:55:00|22.02|19.14|22.88|20|22.96|20.08|21.72|18.84|0
1649952000000|2022-04-14 16:00:00|22.83|19.95|22.8|19.92|23.27|20.39|22.58|19.7|0
1649952300000|2022-04-14 16:05:00|22.75|19.87|23.21|20.33|23.32|20.44|22.72|19.84|0
1649952600000|2022-04-14 16:10:00|23.18|20.3|22.83|19.95|23.29|20.41|22.8|19.92|0
1649952900000|2022-04-14 16:15:00|22.85|19.97|22.66|19.78|23.03|20.15|22.53|19.65|0
1649953200000|2022-04-14 16:20:00|22.69|19.81|22.53|19.65|22.69|19.81|22.31|19.43|0
1649953500000|2022-04-14 16:25:00|22.55|19.67|22.13|19.25|22.63|19.75|22.02|19.14|0
1649953800000|2022-04-14 16:30:00|22.1|19.22|22.13|19.25|22.34|19.46|21.97|19.09|0
1649954100000|2022-04-14 16:35:00|22.07|19.19|22.02|19.14|22.23|19.35|21.99|19.11|0
1649954400000|2022-04-14 16:40:00|21.99|19.11|21.64|18.76|22.02|19.14|21.63|18.75|0
1649954700000|2022-04-14 16:45:00|21.63|18.75|21.59|18.71|21.76|18.88|21.52|18.64|0
1649955000000|2022-04-14 16:50:00|21.57|18.69|21.55|18.67|21.68|18.8|21.52|18.64|0
1649955300000|2022-04-14 16:55:00|21.57|18.69|22.1|19.22|22.15|19.27|21.55|18.67|0
1649955600000|2022-04-14 17:00:00|22.12|19.24|22.09|19.21|22.31|19.43|21.96|19.08|0
1649955900000|2022-04-14 17:05:00|22.07|19.19|21.86|18.98|22.12|19.24|21.75|18.87|0
1649956200000|2022-04-14 17:10:00|21.84|18.96|21.78|18.9|22.25|19.37|21.75|18.87|0
1649956500000|2022-04-14 17:15:00|21.86|18.98|21.75|18.87|22.04|19.16|21.65|18.77|0
1649956800000|2022-04-14 17:20:00|21.72|18.84|21.91|19.03|22.01|19.13|21.72|18.84|0
1649957100000|2022-04-14 17:25:00|21.99|19.11|22.01|19.13|22.08|19.2|21.83|18.95|0
1649957400000|2022-04-14 17:30:00|22.02|19.14|22.22|19.34|22.27|19.39|21.93|19.05|0
1649957700000|2022-04-14 17:35:00|22.25|19.37|22.3|19.42|22.51|19.63|22.25|19.37|0
1649958000000|2022-04-14 17:40:00|22.31|19.43|22.7|19.82|22.81|19.93|22.25|19.37|0
1649958300000|2022-04-14 17:45:00|22.76|19.88|23.08|20.2|23.16|20.28|22.73|19.85|0
1649958600000|2022-04-14 17:50:00|23.11|20.23|22.86|19.98|23.22|20.34|22.86|19.98|0
1649958900000|2022-04-14 17:55:00|22.89|20.01|23.47|20.59|23.47|20.59|22.86|19.98|0
1649959200000|2022-04-14 18:00:00|23.44|20.56|23.88|21|24|21.12|23.41|20.53|0
1649959500000|2022-04-14 18:05:00|23.91|21.03|23.46|20.58|23.94|21.06|23.38|20.5|0
1649959800000|2022-04-14 18:10:00|23.49|20.61|23.57|20.69|23.71|20.83|23.35|20.47|0
1649960100000|2022-04-14 18:15:00|23.69|20.81|23.1|20.22|23.77|20.89|23.08|20.2|0
1649960400000|2022-04-14 18:20:00|23.01|20.13|22.61|19.73|23.02|20.14|22.59|19.71|0
1649960700000|2022-04-14 18:25:00|22.67|19.79|22.98|20.1|23.16|20.28|22.53|19.65|0
1649961000000|2022-04-14 18:30:00|23.02|20.14|22.56|19.68|23.24|20.36|22.45|19.57|0
1649961300000|2022-04-14 18:35:00|22.54|19.66|22.42|19.54|22.67|19.79|22.32|19.44|0
1649961600000|2022-04-14 18:40:00|22.45|19.57|22.58|19.7|22.64|19.76|22.42|19.54|0
1649961900000|2022-04-14 18:45:00|22.57|19.69|22.53|19.65|22.74|19.86|22.37|19.49|0
1649962200000|2022-04-14 18:50:00|22.56|19.68|21.68|18.8|22.61|19.73|21.6|18.72|0
1649962500000|2022-04-14 18:55:00|21.76|18.88|21.35|18.47|21.76|18.88|21.32|18.44|0
1649962800000|2022-04-14 19:00:00|21.32|18.44|22.69|19.81|24.05|21.17|20.9|18.02|0
1649963100000|2022-04-14 19:05:00|22.71|19.83|22.13|19.25|22.85|19.97|22.13|19.25|0
1649963400000|2022-04-14 19:10:00|22.14|19.26|22.34|19.46|22.36|19.48|22.02|19.14|0
1649963700000|2022-04-14 19:15:00|22.39|19.51|23.06|20.18|23.14|20.26|22.39|19.51|0
1649964000000|2022-04-14 19:20:00|23.03|20.15|22.79|19.91|23.2|20.32|22.68|19.8|0
1649964300000|2022-04-14 19:25:00|22.82|19.94|22.36|19.48|22.82|19.94|22.28|19.4|0
1649964600000|2022-04-14 19:30:00|22.41|19.53|21.86|18.98|22.41|19.53|21.84|18.96|0
1649964900000|2022-04-14 19:35:00|21.89|19.01|21.73|18.85|22.12|19.24|21.73|18.85|0
1649965200000|2022-04-14 19:40:00|21.79|18.91|22.33|19.45|22.33|19.45|21.68|18.8|0
1649965500000|2022-04-14 19:45:00|22.31|19.43|21.97|19.09|22.39|19.51|21.81|18.93|0
1649965800000|2022-04-14 19:50:00|21.76|18.88|21.45|18.57|21.76|18.88|21.25|18.37|0
1649966100000|2022-04-14 19:55:00|21.55|18.67|21.04|18.16|21.68|18.8|20.84|17.96|0
1649966400000|2022-04-14 20:00:00|21.02|18.14|20.82|17.94|21.17|18.29|20.79|17.91|0
1649966700000|2022-04-14 20:05:00|20.84|17.96|20.84|17.96|20.92|18.04|20.79|17.91|0
1649967000000|2022-04-14 20:10:00|20.82|17.94|20.79|17.91|20.87|17.99|20.79|17.91|0
1650265500000|2022-04-18 07:05:00|20.06|17.18|20.01|17.13|20.08|17.2|20.01|17.13|0
1650265800000|2022-04-18 07:10:00|20.03|17.15|20.08|17.2|20.15|17.27|20.01|17.13|0
1650266100000|2022-04-18 07:15:00|20.05|17.17|20.05|17.17|20.1|17.22|20.01|17.13|0
1650266400000|2022-04-18 07:20:00|20.04|17.16|20.11|17.23|20.12|17.24|19.98|17.1|0
1650266700000|2022-04-18 07:25:00|20.12|17.24|20.1|17.22|20.25|17.37|20.1|17.22|0
1650267000000|2022-04-18 07:30:00|20.09|17.21|20.1|17.22|20.1|17.22|19.98|17.1|0
1650267300000|2022-04-18 07:35:00|20.15|17.27|19.88|17|20.17|17.29|19.68|16.8|0
1650267600000|2022-04-18 07:40:00|19.91|17.03|19.85|16.97|19.98|17.1|19.79|16.91|0
1650267900000|2022-04-18 07:45:00|19.88|17|20.02|17.14|20.06|17.18|19.86|16.98|0
1650268200000|2022-04-18 07:50:00|20.01|17.13|20.07|17.19|20.09|17.21|19.98|17.1|0
1650268500000|2022-04-18 07:55:00|20.05|17.17|20.08|17.2|20.13|17.25|20|17.12|0
1650268800000|2022-04-18 08:00:00|20.07|17.19|20.75|17.87|20.81|17.93|20.07|17.19|0
1650269100000|2022-04-18 08:05:00|20.76|17.88|20.15|18.23|20.79|18.33|19.99|17.79|0
1650269400000|2022-04-18 08:10:00|20.17|18.25|20.06|18.15|20.17|18.25|20.03|18.12|0
1650269700000|2022-04-18 08:15:00|20.09|18.18|20.24|18.31|20.24|18.31|20.06|18.15|0
1650270000000|2022-04-18 08:20:00|20.23|18.3|20.16|18.24|20.35|18.41|20.16|18.24|0
1650270300000|2022-04-18 08:25:00|20.19|18.27|20.16|18.24|20.27|18.34|20.16|18.24|0
1650270600000|2022-04-18 08:30:00|20.19|18.27|20.14|18.22|20.19|18.27|20.09|18.17|0
1650270900000|2022-04-18 08:35:00|20.15|18.23|20.14|18.22|20.19|18.27|20.07|18.16|0
1650271200000|2022-04-18 08:40:00|20.11|18.2|20.17|18.25|20.17|18.25|20.08|18.17|0
1650271500000|2022-04-18 08:45:00|20.19|18.26|20.17|18.25|20.19|18.26|20.13|18.22|0
1650271800000|2022-04-18 08:50:00|20.19|18.26|19.99|18.09|20.19|18.26|19.98|18.08|0
1650272100000|2022-04-18 08:55:00|19.98|18.08|19.9|18.01|20.01|18.1|19.88|17.98|0
1650272400000|2022-04-18 09:00:00|19.93|18.03|19.88|17.98|19.93|18.03|19.3|17.46|0
1650272700000|2022-04-18 09:05:00|19.89|17.99|19.86|17.97|19.91|18.02|19.84|17.95|0
1650273000000|2022-04-18 09:10:00|19.85|17.96|19.72|17.85|19.86|17.97|19.72|17.85|0
1650273300000|2022-04-18 09:15:00|19.74|17.86|19.67|17.8|19.82|17.94|19.67|17.8|0
1650273600000|2022-04-18 09:20:00|19.66|17.79|19.2|17.37|19.66|17.79|19.08|17.26|0
1650273900000|2022-04-18 09:25:00|19.19|17.36|19.27|17.44|19.37|17.53|19.19|17.36|0
1650274200000|2022-04-18 09:30:00|19.25|17.41|19.37|17.53|19.4|17.55|19.25|17.41|0
1650274500000|2022-04-18 09:35:00|19.38|17.54|19.37|17.52|19.44|17.59|19.34|17.5|0
1650274800000|2022-04-18 09:40:00|19.36|17.51|19.34|17.5|19.44|17.59|19.32|17.48|0
1650275100000|2022-04-18 09:45:00|19.36|17.51|19.4|17.56|19.42|17.57|19.29|17.46|0
1650275400000|2022-04-18 09:50:00|19.42|17.57|19.42|17.57|19.42|17.57|19.32|17.48|0
1650275700000|2022-04-18 09:55:00|19.4|17.56|19.43|17.58|19.44|17.59|19.37|17.52|0
1650276000000|2022-04-18 10:00:00|19.42|17.57|19.59|17.72|19.61|17.75|19.39|17.54|0
1650276300000|2022-04-18 10:05:00|19.58|17.71|19.65|17.78|19.69|17.81|19.51|17.66|0
1650276600000|2022-04-18 10:10:00|19.64|17.77|19.64|17.77|19.68|17.8|19.59|17.72|0
1650276900000|2022-04-18 10:15:00|19.61|17.74|19.59|17.72|19.66|17.79|19.59|17.72|0
1650277200000|2022-04-18 10:20:00|19.56|17.7|19.59|17.72|19.69|17.81|19.56|17.7|0
1650277500000|2022-04-18 10:25:00|19.61|17.74|20|18.1|20.07|18.15|19.61|17.74|0
1650277800000|2022-04-18 10:30:00|20.01|18.11|19.9|18|20.01|18.11|19.86|17.97|0
1650278100000|2022-04-18 10:35:00|19.91|18.02|19.83|17.95|19.91|18.02|19.81|17.92|0
1650278400000|2022-04-18 10:40:00|19.81|17.92|19.91|18.01|20.01|18.11|19.81|17.92|0
1650278700000|2022-04-18 10:45:00|19.88|17.99|19.92|18.02|19.99|18.08|19.88|17.99|0
1650279000000|2022-04-18 10:50:00|19.93|18.04|19.91|18.01|19.98|18.08|19.88|17.99|0
1650279300000|2022-04-18 10:55:00|19.88|17.99|19.86|17.97|19.98|18.08|19.83|17.94|0
1650279600000|2022-04-18 11:00:00|19.93|18.03|20.2|18.28|20.24|18.31|19.93|18.03|0
1650279900000|2022-04-18 11:05:00|20.19|18.26|20.52|18.57|20.63|18.66|20.19|18.26|0
1650280200000|2022-04-18 11:10:00|20.55|18.59|21.02|19.02|21.07|19.07|20.52|18.57|0
1650280500000|2022-04-18 11:15:00|21.03|19.03|21.13|19.11|21.21|19.19|20.94|18.95|0
1650280800000|2022-04-18 11:20:00|21.1|19.09|20.94|18.94|21.15|19.14|20.91|18.92|0
1650281100000|2022-04-18 11:25:00|20.95|18.96|20.88|18.9|20.96|18.97|20.83|18.85|0
1650281400000|2022-04-18 11:30:00|20.9|18.91|20.91|18.92|20.96|18.97|20.81|18.82|0
1650281700000|2022-04-18 11:35:00|20.88|18.89|20.67|18.7|20.88|18.89|20.65|18.68|0
1650282000000|2022-04-18 11:40:00|20.65|18.68|20.7|18.73|20.7|18.73|20.49|18.54|0
1650282300000|2022-04-18 11:45:00|20.67|18.7|20.49|18.54|20.67|18.7|20.48|18.53|0
1650282600000|2022-04-18 11:50:00|20.46|18.51|20.49|18.54|20.54|18.58|20.36|18.42|0
1650282900000|2022-04-18 11:55:00|20.38|18.44|20.38|18.44|20.41|18.47|20.31|18.37|0
1650283200000|2022-04-18 12:00:00|20.41|18.47|20.52|18.57|20.59|18.63|20.33|18.39|0
1650283500000|2022-04-18 12:05:00|20.51|18.56|20.36|18.42|20.64|18.68|20.28|18.35|0
1650283800000|2022-04-18 12:10:00|20.33|18.39|20.2|18.28|20.41|18.46|20.12|18.21|0
1650284100000|2022-04-18 12:15:00|20.23|18.3|20.29|18.36|20.35|18.42|20.06|18.15|0
1650284400000|2022-04-18 12:20:00|20.28|18.35|20.38|18.44|20.43|18.48|20.28|18.35|0
1650284700000|2022-04-18 12:25:00|20.35|18.41|20.52|18.57|20.56|18.6|20.35|18.41|0
1650285000000|2022-04-18 12:30:00|20.53|18.58|20.45|18.51|20.56|18.6|20.31|18.38|0
1650285300000|2022-04-18 12:35:00|20.48|18.53|20.75|18.78|20.87|18.88|20.48|18.53|0
1650285600000|2022-04-18 12:40:00|20.77|18.79|20.53|18.58|20.82|18.84|20.5|18.55|0
1650285900000|2022-04-18 12:45:00|20.56|18.6|20.58|18.62|20.61|18.65|20.48|18.53|0
1650286200000|2022-04-18 12:50:00|20.57|18.61|20.37|18.43|20.63|18.67|20.32|18.39|0
1650286500000|2022-04-18 12:55:00|20.4|18.46|20.32|18.39|20.61|18.64|20.31|18.37|0
1650286800000|2022-04-18 13:00:00|20.31|18.37|20.74|18.76|20.77|18.8|20.2|18.28|0
1650287100000|2022-04-18 13:05:00|20.71|18.74|20.71|18.74|20.79|18.81|20.66|18.69|0
1650287400000|2022-04-18 13:10:00|20.72|18.75|20.94|18.95|20.94|18.95|20.68|18.71|0
1650287700000|2022-04-18 13:15:00|20.97|18.97|20.84|18.85|21.08|19.07|20.84|18.85|0
1650288000000|2022-04-18 13:20:00|20.81|18.83|20.92|18.92|20.94|18.95|20.81|18.83|0
1650288300000|2022-04-18 13:25:00|20.89|18.9|20.6|18.64|20.89|18.9|20.52|18.57|0
1650288600000|2022-04-18 13:30:00|20.78|18.8|21.65|19.59|23.09|20.89|20.73|18.76|0
1650288900000|2022-04-18 13:35:00|21.52|19.47|21.24|19.22|22.23|20.12|21.24|19.22|0
1650289200000|2022-04-18 13:40:00|21.19|19.17|21.43|19.39|21.96|19.87|20.66|18.69|0
1650289500000|2022-04-18 13:45:00|21.6|19.54|21.32|19.29|21.6|19.54|20.87|18.88|0
1650289800000|2022-04-18 13:50:00|21.43|19.39|20.34|18.4|21.46|19.42|20.1|18.19|0
1650290100000|2022-04-18 13:55:00|20.31|18.38|20.17|18.25|20.31|18.38|19.9|18|0
1650290400000|2022-04-18 14:00:00|20.08|18.16|20.57|18.61|20.76|18.78|19.51|17.65|0
1650290700000|2022-04-18 14:05:00|20.62|18.66|20.12|18.2|20.68|18.71|19.74|17.86|0
1650291000000|2022-04-18 14:10:00|20.14|18.23|21.14|19.13|21.28|19.25|20.07|18.16|0
1650291300000|2022-04-18 14:15:00|21.2|19.18|21.3|19.28|21.39|19.35|20.93|18.94|0
1650291600000|2022-04-18 14:20:00|21.33|19.3|22.29|20.17|22.35|20.22|21.22|19.2|0
1650291900000|2022-04-18 14:25:00|22.32|20.2|21.57|19.52|22.49|20.35|21.57|19.52|0
1650292200000|2022-04-18 14:30:00|21.71|19.64|22.07|19.97|22.07|19.97|21.63|19.57|0
1650292500000|2022-04-18 14:35:00|22.1|19.99|22.12|20.02|22.15|20.04|21.68|19.62|0
1650292800000|2022-04-18 14:40:00|22.24|20.12|22.18|20.07|22.49|20.35|21.98|19.89|0
1650293100000|2022-04-18 14:45:00|22.23|20.12|22.09|19.99|22.4|20.27|21.85|19.76|0
1650293400000|2022-04-18 14:50:00|22.07|19.96|21.46|19.42|22.09|19.99|21.35|19.32|0
1650293700000|2022-04-18 14:55:00|21.49|19.44|20.33|18.39|21.49|19.44|20.05|18.14|0
1650294000000|2022-04-18 15:00:00|20.31|18.38|20.6|18.64|20.6|18.64|20.08|18.17|0
1650294300000|2022-04-18 15:05:00|20.63|18.67|20.31|18.38|20.71|18.74|20.31|18.38|0
1650294600000|2022-04-18 15:10:00|20.26|18.33|20.23|18.31|20.47|18.52|20.18|18.26|0
1650294900000|2022-04-18 15:15:00|20.21|18.28|19.77|17.88|20.29|18.35|19.61|17.74|0
1650295200000|2022-04-18 15:20:00|19.79|17.91|19.08|17.26|19.89|18|19.06|17.24|0
1650295500000|2022-04-18 15:25:00|19.01|17.2|19.48|17.62|19.58|17.71|18.85|17.05|0
1650295800000|2022-04-18 15:30:00|19.45|17.6|19.27|17.44|19.55|17.69|19.08|17.26|0
1650296100000|2022-04-18 15:35:00|19.3|17.46|18.95|17.15|19.33|17.48|18.83|17.03|0
1650296400000|2022-04-18 15:40:00|18.93|17.12|19.02|17.21|19.12|17.3|18.76|16.96|0
1650296700000|2022-04-18 15:45:00|19.05|17.23|18.48|16.68|19.05|17.23|18.46|16.66|0
1650297000000|2022-04-18 15:50:00|18.5|16.7|18.9|17.1|18.9|17.1|18.43|16.63|0
1650297300000|2022-04-18 15:55:00|18.86|17.06|18.61|16.81|19.2|17.37|18.57|16.77|0
1650297600000|2022-04-18 16:00:00|18.59|16.79|18.36|16.56|18.68|16.88|18.17|16.37|0
1650297900000|2022-04-18 16:05:00|18.34|16.54|18.18|16.38|18.56|16.76|18.17|16.37|0
1650298200000|2022-04-18 16:10:00|18.15|16.35|17.78|15.98|18.24|16.44|17.67|15.87|0
1650298500000|2022-04-18 16:15:00|17.76|15.96|17.78|15.98|17.96|16.16|17.44|15.64|0
1650298800000|2022-04-18 16:20:00|17.76|15.96|17.89|16.09|17.92|16.12|17.71|15.91|0
1650299100000|2022-04-18 16:25:00|17.92|16.12|17.69|15.89|17.92|16.12|17.58|15.78|0
1650299400000|2022-04-18 16:30:00|17.67|15.87|17.71|15.91|17.83|16.03|17.49|15.69|0
1650299700000|2022-04-18 16:35:00|17.74|15.94|18.27|16.47|18.32|16.52|17.54|15.74|0
1650300000000|2022-04-18 16:40:00|18.34|16.54|18.52|16.72|18.57|16.77|17.98|16.18|0
1650300300000|2022-04-18 16:45:00|18.55|16.75|18.48|16.68|18.71|16.91|18.38|16.58|0
1650300600000|2022-04-18 16:50:00|18.5|16.7|18.85|17.05|18.92|17.12|18.45|16.65|0
1650300900000|2022-04-18 16:55:00|18.87|17.07|18.82|17.02|19.02|17.21|18.75|16.95|0
1650301200000|2022-04-18 17:00:00|18.87|17.07|18.82|17.02|18.94|17.14|18.68|16.88|0
1650301500000|2022-04-18 17:05:00|18.8|17|19.41|17.57|19.41|17.57|18.77|16.97|0
1650301800000|2022-04-18 17:10:00|19.44|17.59|19.49|17.63|19.82|17.93|19.41|17.56|0
1650302100000|2022-04-18 17:15:00|19.46|17.61|18.35|16.55|19.46|17.61|18.33|16.53|0
1650302400000|2022-04-18 17:20:00|18.37|16.57|18.72|16.92|18.86|17.06|18.26|16.46|0
1650302700000|2022-04-18 17:25:00|18.74|16.94|19.03|17.22|19.03|17.22|18.65|16.85|0
1650303000000|2022-04-18 17:30:00|19.01|17.2|20.35|18.41|20.36|18.42|18.96|17.15|0
1650303300000|2022-04-18 17:35:00|20.36|18.42|19.81|17.92|21.25|19.23|19.58|17.71|0
1650303600000|2022-04-18 17:40:00|19.89|17.99|19.97|18.06|19.99|18.09|19.71|17.83|0
1650303900000|2022-04-18 17:45:00|19.91|18.02|20.15|18.23|20.25|18.32|19.73|17.85|0
1650304200000|2022-04-18 17:50:00|20.12|18.21|19.8|17.91|20.32|18.38|19.64|17.77|0
1650304500000|2022-04-18 17:55:00|19.82|17.93|19.64|17.77|20.24|18.31|19.49|17.63|0
1650304800000|2022-04-18 18:00:00|19.73|17.85|19.74|17.86|20.06|18.15|19.56|17.7|0
1650305100000|2022-04-18 18:05:00|19.69|17.82|19.48|17.63|19.78|17.9|19.36|17.51|0
1650305400000|2022-04-18 18:10:00|19.46|17.6|19.46|17.6|19.46|17.6|19.15|17.33|0
1650305700000|2022-04-18 18:15:00|19.47|17.61|19.1|17.28|19.9|18|18.76|16.96|0
1650306000000|2022-04-18 18:20:00|19.01|17.2|20.14|18.23|20.14|18.23|18.91|17.11|0
1650306300000|2022-04-18 18:25:00|20.17|18.25|19.54|17.68|20.38|18.44|19.38|17.53|0
1650306600000|2022-04-18 18:30:00|19.57|17.71|19.85|17.96|19.91|18.01|19.53|17.67|0
1650306900000|2022-04-18 18:35:00|19.87|17.97|19.72|17.84|20.09|18.18|19.65|17.77|0
1650307200000|2022-04-18 18:40:00|19.75|17.87|19.44|17.59|19.91|18.01|19.36|17.52|0
1650307500000|2022-04-18 18:45:00|19.46|17.61|19.31|17.47|19.52|17.66|19.06|17.24|0
1650307800000|2022-04-18 18:50:00|19.26|17.43|19.51|17.66|19.72|17.84|19.21|17.38|0
1650308100000|2022-04-18 18:55:00|19.48|17.62|19.03|17.22|19.51|17.66|18.95|17.15|0
1650308400000|2022-04-18 19:00:00|18.98|17.17|18.71|16.91|19.16|17.33|18.67|16.87|0
1650308700000|2022-04-18 19:05:00|18.74|16.94|18.64|16.84|18.98|17.17|18.55|16.75|0
1650309000000|2022-04-18 19:10:00|18.69|16.89|18.38|16.58|18.93|17.13|18.17|16.37|0
1650309300000|2022-04-18 19:15:00|18.41|16.61|18.22|16.42|18.64|16.84|18.17|16.37|0
1650309600000|2022-04-18 19:20:00|18.23|16.43|17.94|16.14|18.45|16.65|17.83|16.03|0
1650309900000|2022-04-18 19:25:00|17.85|16.05|18.1|16.3|18.23|16.43|17.56|15.76|0
1650310200000|2022-04-18 19:30:00|18.07|16.27|17.37|15.57|18.07|16.27|17.28|15.48|0
1650310500000|2022-04-18 19:35:00|17.34|15.54|17.34|15.54|17.43|15.63|16.85|15.05|0
1650310800000|2022-04-18 19:40:00|17.36|15.56|17.54|15.74|17.74|15.94|17.14|15.34|0
1650311100000|2022-04-18 19:45:00|17.45|15.65|17.7|14.82|17.92|15.65|17.14|14.75|0
1650311400000|2022-04-18 19:50:00|17.68|14.8|18.69|15.81|18.76|15.88|17.5|14.62|0
1650311700000|2022-04-18 19:55:00|18.67|15.79|19.82|16.94|19.82|16.94|18.62|15.74|0
1650312000000|2022-04-18 20:00:00|19.92|17.04|20.23|18.3|20.36|18.3|19.52|16.99|0
1650312300000|2022-04-18 20:05:00|20.2|18.28|20.02|18.11|20.59|18.63|19.86|17.97|0
1650312600000|2022-04-18 20:10:00|20.04|18.14|19.94|18.04|20.11|18.19|19.84|17.95|0
1650312900000|2022-04-18 20:15:00|20.04|18.13|20.31|18.37|20.47|18.52|19.99|18.09|0
1650313200000|2022-04-18 20:20:00|20.33|18.4|20.36|18.42|20.4|18.45|20.31|18.37|0
1650313500000|2022-04-18 20:25:00|20.31|18.37|20.12|18.2|20.31|18.37|20.02|18.11|0
1650313800000|2022-04-18 20:30:00|20.09|18.18|20.01|18.11|20.09|18.18|19.88|17.99|0
1650314100000|2022-04-18 20:35:00|20.04|18.13|20.04|18.13|20.09|18.18|20.01|18.11|0
1650314400000|2022-04-18 20:40:00|20.07|18.15|20.12|18.2|20.12|18.2|20.07|18.15|0
1650314700000|2022-04-18 20:45:00|20.09|18.18|19.93|18.03|20.17|18.25|19.93|18.03|0
1650315000000|2022-04-18 20:50:00|19.96|18.06|19.93|18.03|19.98|18.08|19.93|18.03|0
1650315300000|2022-04-18 20:55:00|20.02|18.11|20|18.1|20.04|18.14|20|18.1|0
1650315600000|2022-04-18 21:00:00|20.02|18.09|20.11|18.2|20.12|18.21|20.02|18.09|0
1650315900000|2022-04-18 21:05:00|20.12|18.19|20.09|18.17|20.12|18.2|20.09|18.17|0
1650316200000|2022-04-18 21:10:00|20.1|18.19|20.04|18.13|20.1|18.19|20.01|18.1|0
1650316500000|2022-04-18 21:15:00|20.03|18.12|20|18.09|20.03|18.12|19.99|18.08|0
1650316800000|2022-04-18 21:20:00|19.99|18.11|20.07|18.16|20.07|18.16|19.99|18.11|0
1650317100000|2022-04-18 21:25:00|20.08|18.17|20.02|18.11|20.08|18.17|20.01|18.11|0
1650317400000|2022-04-18 21:30:00|20.01|18.1|20.02|18.11|20.02|18.11|20.01|18.1|0
1650317700000|2022-04-18 21:35:00|20.03|18.12|20.08|18.17|20.08|18.17|20.02|18.12|0
1650318000000|2022-04-18 21:40:00|20.09|18.18|20.12|18.2|20.13|18.21|20.08|18.16|0
1650318300000|2022-04-18 21:45:00|20.13|18.21|20.09|18.18|20.14|18.22|20.09|18.18|0
1650318600000|2022-04-18 21:50:00|20.12|18.21|20.14|18.22|20.18|18.26|20.09|18.18|0
1650318900000|2022-04-18 21:55:00|20.12|18.21|20.13|18.21|20.19|18.27|20.12|18.21|0
1650319200000|2022-04-18 22:00:00|20.1|18.18|20.11|18.2|20.19|18.27|19.93|18.03|0
1650319500000|2022-04-18 22:05:00|20.14|18.22|19.9|18.01|20.14|18.22|19.9|18.01|0
1650319800000|2022-04-18 22:10:00|19.88|17.98|20.06|18.15|20.08|18.17|19.85|17.96|0
1650320100000|2022-04-18 22:15:00|20.07|18.16|19.98|18.08|20.11|18.19|19.93|18.03|0
1650320400000|2022-04-18 22:20:00|20.02|18.11|20.13|18.22|20.13|18.22|19.98|18.08|0
1650320700000|2022-04-18 22:25:00|20.16|18.24|20.24|18.31|20.24|18.31|20.13|18.22|0
1650321000000|2022-04-18 22:30:00|20.21|18.29|20.37|18.43|20.48|18.53|20.21|18.29|0
1650321300000|2022-04-18 22:35:00|20.34|18.41|20.29|18.36|20.45|18.5|20.26|18.33|0
1650321600000|2022-04-18 22:40:00|20.28|18.34|20.21|18.28|20.34|18.41|20.21|18.28|0
1650321900000|2022-04-18 22:45:00|20.24|18.31|20.24|18.31|20.26|18.33|20.18|18.26|0
1650322200000|2022-04-18 22:50:00|20.26|18.33|20.18|18.26|20.26|18.33|20.18|18.26|0
1650322500000|2022-04-18 22:55:00|20.21|18.28|20.1|18.19|20.21|18.28|20.1|18.19|0
1650322800000|2022-04-18 23:00:00|20.13|18.21|20.31|18.38|20.36|18.43|20.13|18.21|0
1650323100000|2022-04-18 23:05:00|20.29|18.35|20.18|18.26|20.31|18.38|20.18|18.26|0
1650323400000|2022-04-18 23:10:00|20.2|18.28|20.13|18.21|20.2|18.28|20.09|18.17|0
1650323700000|2022-04-18 23:15:00|20.15|18.23|20.12|18.21|20.26|18.33|20.1|18.18|0
1650324000000|2022-04-18 23:20:00|20.15|18.23|20.12|18.21|20.2|18.28|20.07|18.16|0
1650324300000|2022-04-18 23:25:00|20.11|18.19|19.99|18.09|20.12|18.21|19.99|18.09|0
1650324600000|2022-04-18 23:30:00|19.97|18.06|20.02|18.11|20.02|18.11|19.94|18.04|0
1650324900000|2022-04-18 23:35:00|20.04|18.13|19.99|18.09|20.04|18.13|19.91|18.02|0
1650325200000|2022-04-18 23:40:00|20.02|18.11|20.07|18.16|20.07|18.16|20.02|18.11|0
1650325500000|2022-04-18 23:45:00|20.12|18.2|20.62|18.66|20.8|18.82|20.12|18.2|0
1650325800000|2022-04-18 23:50:00|20.65|18.68|21.05|19.05|21.11|19.1|20.6|18.63|0
1650326100000|2022-04-18 23:55:00|21.08|19.07|21.22|19.2|21.22|19.2|21.08|19.07|0
1650326400000|2022-04-19 00:00:00|21.19|19.17|20.97|18.97|21.19|19.17|20.97|18.97|0
1650326700000|2022-04-19 00:05:00|20.98|18.99|20.97|18.97|21.11|19.1|20.89|18.9|0
1650327000000|2022-04-19 00:10:00|20.94|18.95|21.05|19.05|21.13|19.12|20.92|18.92|0
1650327300000|2022-04-19 00:15:00|21.04|19.03|20.83|18.85|21.05|19.05|20.73|18.75|0
1650327600000|2022-04-19 00:20:00|20.86|18.87|20.82|18.83|20.86|18.87|20.75|18.78|0
1650327900000|2022-04-19 00:25:00|20.83|18.85|20.8|18.82|20.89|18.9|20.78|18.8|0
1650328200000|2022-04-19 00:30:00|20.82|18.83|20.78|18.8|20.86|18.87|20.67|18.7|0
1650328500000|2022-04-19 00:35:00|20.75|18.77|20.69|18.72|20.78|18.8|20.69|18.72|0
1650328800000|2022-04-19 00:40:00|20.71|18.74|20.35|18.41|20.71|18.74|20.35|18.41|0
1650329100000|2022-04-19 00:45:00|20.32|18.38|19.67|17.79|20.35|18.41|19.64|17.77|0
1650329400000|2022-04-19 00:50:00|19.68|17.8|19.69|17.82|19.74|17.86|19.41|17.56|0
1650329700000|2022-04-19 00:55:00|19.68|17.8|19.66|17.79|19.74|17.86|19.46|17.61|0
1650330000000|2022-04-19 01:00:00|19.61|17.74|19.46|17.6|19.69|17.81|19.25|17.42|0
1650330300000|2022-04-19 01:05:00|19.48|17.63|19.56|17.7|19.56|17.7|19.36|17.51|0
1650330600000|2022-04-19 01:10:00|19.53|17.67|19.82|17.93|19.89|18|19.48|17.63|0
1650330900000|2022-04-19 01:15:00|19.77|17.88|19.6|17.73|19.82|17.93|19.53|17.67|0
1650331200000|2022-04-19 01:20:00|19.58|17.72|19.89|18|19.89|18|19.53|17.67|0
1650331500000|2022-04-19 01:25:00|19.92|18.02|19.97|18.07|19.97|18.07|19.85|17.96|0
1650331800000|2022-04-19 01:30:00|19.94|18.04|20.02|18.11|20.11|18.2|19.92|18.02|0
1650332100000|2022-04-19 01:35:00|20.05|18.14|20.11|18.2|20.13|18.21|19.99|18.09|0
1650332400000|2022-04-19 01:40:00|20.09|18.17|19.89|18|20.13|18.21|19.84|17.95|0
1650332700000|2022-04-19 01:45:00|19.88|17.98|20.15|18.23|20.2|18.28|19.76|17.88|0
1650333000000|2022-04-19 01:50:00|20.12|18.21|20.04|18.14|20.12|18.21|19.9|18.01|0
1650333300000|2022-04-19 01:55:00|20.02|18.11|19.9|18|20.11|18.19|19.86|17.97|0
1650333600000|2022-04-19 02:00:00|19.89|17.99|19.94|18.04|19.94|18.04|19.78|17.9|0
1650333900000|2022-04-19 02:05:00|19.92|18.03|19.78|17.9|19.92|18.03|19.76|17.87|0
1650334200000|2022-04-19 02:10:00|19.76|17.87|19.57|17.71|19.81|17.92|19.52|17.66|0
1650334500000|2022-04-19 02:15:00|19.6|17.73|19.77|17.88|19.78|17.9|19.57|17.71|0
1650334800000|2022-04-19 02:20:00|19.75|17.87|19.7|17.82|19.75|17.87|19.65|17.78|0
1650335100000|2022-04-19 02:25:00|19.69|17.81|19.53|17.67|19.73|17.85|19.52|17.66|0
1650335400000|2022-04-19 02:30:00|19.52|17.66|19.6|17.73|19.6|17.73|19.49|17.64|0
1650335700000|2022-04-19 02:35:00|19.57|17.71|19.83|17.94|19.85|17.96|19.57|17.71|0
1650336000000|2022-04-19 02:40:00|19.8|17.92|19.8|17.92|19.8|17.92|19.72|17.85|0
1650336300000|2022-04-19 02:45:00|19.77|17.89|19.83|17.94|19.9|18.01|19.77|17.89|0
1650336600000|2022-04-19 02:50:00|19.84|17.95|19.9|18.01|19.92|18.02|19.8|17.91|0
1650336900000|2022-04-19 02:55:00|19.88|17.98|19.82|17.94|19.88|17.98|19.75|17.87|0
1650337200000|2022-04-19 03:00:00|19.84|17.95|19.88|17.98|19.9|18.01|19.8|17.91|0
1650337500000|2022-04-19 03:05:00|19.86|17.97|19.87|17.98|19.9|18.01|19.81|17.92|0
1650337800000|2022-04-19 03:10:00|19.9|18.01|20.06|18.15|20.11|18.19|19.85|17.96|0
1650338100000|2022-04-19 03:15:00|20.03|18.12|20.19|18.26|20.19|18.26|20.03|18.12|0
1650338400000|2022-04-19 03:20:00|20.21|18.29|20.58|18.62|20.64|18.67|20.19|18.26|0
1650338700000|2022-04-19 03:25:00|20.61|18.65|20.61|18.65|20.61|18.65|20.5|18.55|0
1650339000000|2022-04-19 03:30:00|20.66|18.7|20.64|18.67|20.76|18.78|20.61|18.65|0
1650339300000|2022-04-19 03:35:00|20.66|18.69|20.66|18.69|20.72|18.74|20.61|18.65|0
1650339600000|2022-04-19 03:40:00|20.65|18.68|20.63|18.67|20.71|18.74|20.61|18.64|0
1650339900000|2022-04-19 03:45:00|20.61|18.64|20.47|18.52|20.61|18.64|20.31|18.38|0
1650340200000|2022-04-19 03:50:00|20.46|18.51|20.47|18.52|20.55|18.59|20.45|18.5|0
1650340500000|2022-04-19 03:55:00|20.44|18.5|20.44|18.5|20.5|18.55|20.42|18.47|0
1650340800000|2022-04-19 04:00:00|20.47|18.52|20.31|18.38|20.5|18.55|20.31|18.38|0
1650341100000|2022-04-19 04:05:00|20.34|18.4|20.36|18.42|20.47|18.52|20.34|18.4|0
1650341400000|2022-04-19 04:10:00|20.39|18.45|20.31|18.37|20.42|18.47|20.28|18.35|0
1650341700000|2022-04-19 04:15:00|20.29|18.36|20.39|18.45|20.41|18.47|20.26|18.33|0
1650342000000|2022-04-19 04:20:00|20.36|18.42|20.31|18.37|20.39|18.45|20.29|18.36|0
1650342300000|2022-04-19 04:25:00|20.28|18.35|20.28|18.35|20.33|18.4|20.23|18.3|0
1650342600000|2022-04-19 04:30:00|20.27|18.34|20.33|18.4|20.33|18.4|20.2|18.28|0
1650342900000|2022-04-19 04:35:00|20.38|18.44|20.28|18.35|20.38|18.44|20.28|18.35|0
1650343200000|2022-04-19 04:40:00|20.25|18.32|20.36|18.42|20.36|18.42|20.22|18.3|0
1650343500000|2022-04-19 04:45:00|20.34|18.41|20.38|18.44|20.39|18.45|20.33|18.39|0
1650343800000|2022-04-19 04:50:00|20.36|18.42|20.46|18.51|20.49|18.54|20.33|18.39|0
1650344100000|2022-04-19 04:55:00|20.47|18.52|20.51|18.56|20.57|18.61|20.46|18.51|0
1650344400000|2022-04-19 05:00:00|20.49|18.54|20.3|18.37|20.59|18.63|20.3|18.37|0
1650344700000|2022-04-19 05:05:00|20.33|18.39|20.11|18.2|20.33|18.39|20.09|18.18|0
1650345000000|2022-04-19 05:10:00|20.14|18.22|20.09|18.17|20.19|18.27|20.06|18.15|0
1650345300000|2022-04-19 05:15:00|20.11|18.2|20.03|18.13|20.11|18.2|19.96|18.06|0
1650345600000|2022-04-19 05:20:00|20.01|18.1|20.03|18.13|20.03|18.13|19.98|18.08|0
1650345900000|2022-04-19 05:25:00|20.01|18.1|20.11|18.2|20.14|18.22|20.01|18.1|0
1650346200000|2022-04-19 05:30:00|20.08|18.17|20.01|18.1|20.11|18.2|20.01|18.1|0
1650346500000|2022-04-19 05:35:00|19.98|18.08|20.08|18.17|20.11|18.19|19.95|18.05|0
1650346800000|2022-04-19 05:40:00|20.06|18.15|20.13|18.22|20.21|18.29|20.02|18.11|0
1650347100000|2022-04-19 05:45:00|20.16|18.24|20.08|18.17|20.19|18.26|20.03|18.12|0
1650347400000|2022-04-19 05:50:00|20.11|18.19|20.24|18.31|20.28|18.35|20.08|18.17|0
1650347700000|2022-04-19 05:55:00|20.26|18.33|19.95|18.05|20.26|18.33|19.95|18.05|0
1650348000000|2022-04-19 06:00:00|19.92|18.02|19.95|18.05|20.09|18.18|19.69|17.81|0
1650348300000|2022-04-19 06:05:00|20|18.09|20.37|18.43|20.47|18.52|19.74|17.86|0
1650348600000|2022-04-19 06:10:00|20.34|18.4|20.5|18.55|20.5|18.55|20.23|18.31|0
1650348900000|2022-04-19 06:15:00|20.53|18.57|20.56|18.61|20.79|18.81|20.34|18.4|0
1650349200000|2022-04-19 06:20:00|20.55|18.59|20.78|18.8|20.93|18.93|20.55|18.59|0
1650349500000|2022-04-19 06:25:00|20.79|18.81|20.36|18.42|20.97|18.98|20.34|18.4|0
1650349800000|2022-04-19 06:30:00|20.34|18.4|20.23|18.3|20.36|18.42|20.1|18.18|0
1650350100000|2022-04-19 06:35:00|20.26|18.33|20.12|18.21|20.27|18.34|20.08|18.17|0
1650350400000|2022-04-19 06:40:00|20.15|18.23|20.25|18.33|20.28|18.35|20.1|18.18|0
1650350700000|2022-04-19 06:45:00|20.23|18.3|20.17|18.25|20.28|18.35|20.11|18.19|0
1650351000000|2022-04-19 06:50:00|20.16|18.24|20.04|18.13|20.23|18.3|20.02|18.11|0
1650351300000|2022-04-19 06:55:00|20.09|18.18|20.04|18.13|20.09|18.18|19.88|17.99|0
1650351600000|2022-04-19 07:00:00|20.01|18.11|20.44|17.08|20.44|18.11|19.24|16.84|0
1650351900000|2022-04-19 07:05:00|20.2|17.32|20.01|17.13|20.4|17.52|19.86|16.98|0
1650352200000|2022-04-19 07:10:00|19.96|17.08|19.33|16.45|19.96|17.08|19.33|16.45|0
1650352500000|2022-04-19 07:15:00|19.31|16.43|19.46|16.58|19.54|16.66|19.23|16.35|0
1650352800000|2022-04-19 07:20:00|19.45|16.57|19.48|16.6|19.55|16.67|19.23|16.35|0
1650353100000|2022-04-19 07:25:00|19.52|16.64|19.4|16.52|19.57|16.69|19.37|16.49|0
1650353400000|2022-04-19 07:30:00|19.42|16.54|19.24|16.36|19.57|16.69|19.23|16.35|0
1650353700000|2022-04-19 07:35:00|19.23|16.35|19.07|16.19|19.28|16.4|18.88|16|0
1650354000000|2022-04-19 07:40:00|19.05|16.17|19.09|16.21|19.15|16.27|18.9|16.02|0
1650354300000|2022-04-19 07:45:00|19.06|16.18|19.45|16.57|19.49|16.61|19.04|16.16|0
1650354600000|2022-04-19 07:50:00|19.47|16.59|19.54|16.66|19.56|16.68|19.44|16.56|0
1650354900000|2022-04-19 07:55:00|19.61|16.73|19.97|17.09|20.14|17.26|19.61|16.73|0
1650355200000|2022-04-19 08:00:00|19.92|17.04|20.07|17.19|20.22|17.34|19.92|17.04|0
1650355500000|2022-04-19 08:05:00|20.09|17.21|20.23|17.35|20.54|17.66|20.04|17.16|0
1650355800000|2022-04-19 08:10:00|20.24|17.36|19.85|16.97|20.35|17.47|19.83|16.95|0
1650356100000|2022-04-19 08:15:00|19.88|17|20.34|17.46|20.47|17.59|19.88|17|0
1650356400000|2022-04-19 08:20:00|20.32|17.44|20.11|18.19|20.5|18.29|20|17.41|0
1650356700000|2022-04-19 08:25:00|20.09|18.18|20.09|18.18|20.26|18.33|19.99|18.08|0
1650357000000|2022-04-19 08:30:00|20.17|18.25|20.14|18.22|20.34|18.4|20|18.09|0
1650357300000|2022-04-19 08:35:00|20.16|18.24|20.18|18.26|20.42|18.48|20.03|18.12|0
1650357600000|2022-04-19 08:40:00|20.16|18.24|19.74|17.86|20.23|18.31|19.7|17.82|0
1650357900000|2022-04-19 08:45:00|19.69|17.81|18.64|16.84|19.76|17.88|18.52|16.72|0
1650358200000|2022-04-19 08:50:00|18.59|16.79|18.92|16.04|19.27|16.93|18.53|15.97|0
1650358500000|2022-04-19 08:55:00|18.87|15.99|19.37|16.49|19.52|16.64|18.53|15.65|0
1650358800000|2022-04-19 09:00:00|19.33|16.45|19.23|16.35|19.38|16.5|19.09|16.21|0
1650359100000|2022-04-19 09:05:00|19.21|16.33|19.23|16.35|19.3|16.42|19.12|16.24|0
1650359400000|2022-04-19 09:10:00|19.25|16.37|19.03|16.15|19.27|16.39|18.92|16.04|0
1650359700000|2022-04-19 09:15:00|19.02|16.14|19.04|16.16|19.11|16.23|18.9|16.02|0
1650360000000|2022-04-19 09:20:00|19.02|16.14|18.74|15.86|19.16|16.28|18.72|15.84|0
1650360300000|2022-04-19 09:25:00|18.72|15.84|18.57|15.69|18.78|15.9|18.49|15.61|0
1650360600000|2022-04-19 09:30:00|18.51|15.63|18.87|15.99|18.92|16.04|18.32|15.44|0
1650360900000|2022-04-19 09:35:00|18.88|16|18.8|15.92|19.1|16.22|18.73|15.85|0
1650361200000|2022-04-19 09:40:00|18.82|15.94|18.87|15.99|18.94|16.06|18.66|15.78|0
1650361500000|2022-04-19 09:45:00|18.86|15.98|18.87|15.99|18.94|16.06|18.85|15.97|0
1650361800000|2022-04-19 09:50:00|18.89|16.01|18.56|15.68|18.92|16.04|18.53|15.65|0
1650362100000|2022-04-19 09:55:00|18.59|15.71|18.99|16.11|19.01|16.13|18.59|15.71|0
1650362400000|2022-04-19 10:00:00|18.98|16.1|18.28|16.48|19.1|16.5|18.27|15.89|0
1650362700000|2022-04-19 10:05:00|18.3|16.5|18.19|16.39|18.3|16.5|18.19|16.39|0
1650363000000|2022-04-19 10:10:00|18.21|16.41|18.35|16.55|18.35|16.55|18.05|16.25|0
1650363300000|2022-04-19 10:15:00|18.32|16.52|18.63|16.83|18.67|16.87|18.32|16.52|0
1650363600000|2022-04-19 10:20:00|18.6|16.8|18.84|17.04|18.84|17.04|18.6|16.8|0
1650363900000|2022-04-19 10:25:00|18.91|17.11|18.76|16.96|18.91|17.11|18.76|16.96|0
1650364200000|2022-04-19 10:30:00|18.74|16.94|18.6|16.8|18.76|16.96|18.6|16.8|0
1650364500000|2022-04-19 10:35:00|18.65|16.85|18.72|16.92|18.74|16.94|18.62|16.82|0
1650364800000|2022-04-19 10:40:00|18.69|16.89|18.95|17.15|18.98|17.17|18.58|16.78|0
1650365100000|2022-04-19 10:45:00|18.9|17.1|18.64|16.84|18.9|17.1|18.57|16.77|0
1650365400000|2022-04-19 10:50:00|18.67|16.87|18.9|17.1|18.9|17.1|18.6|16.8|0
1650365700000|2022-04-19 10:55:00|18.88|17.08|19.1|17.28|19.13|17.3|18.74|16.94|0
1650366000000|2022-04-19 11:00:00|19.15|17.33|19.38|17.53|19.45|17.6|19.08|17.26|0
1650366300000|2022-04-19 11:05:00|19.4|17.55|19.33|17.48|19.45|17.6|19.2|17.37|0
1650366600000|2022-04-19 11:10:00|19.31|17.47|19.25|17.42|19.33|17.48|19.17|17.35|0
1650366900000|2022-04-19 11:15:00|19.3|17.46|19.32|17.48|19.55|17.69|19.2|17.37|0
1650367200000|2022-04-19 11:20:00|19.27|17.44|18.95|17.15|19.32|17.48|18.8|17|0
1650367500000|2022-04-19 11:25:00|18.98|17.17|18.78|16.98|19.12|17.3|18.76|16.96|0
1650367800000|2022-04-19 11:30:00|18.81|17.01|18.83|17.03|18.9|17.1|18.76|16.96|0
1650368100000|2022-04-19 11:35:00|18.82|17.02|18.57|16.77|18.83|17.03|18.47|16.67|0
1650368400000|2022-04-19 11:40:00|18.59|16.79|18.66|16.86|18.81|17.01|18.55|16.75|0
1650368700000|2022-04-19 11:45:00|18.69|16.89|18.84|17.04|18.88|17.08|18.69|16.89|0
1650369000000|2022-04-19 11:50:00|18.85|17.05|19.22|17.39|19.3|17.46|18.85|17.05|0
1650369300000|2022-04-19 11:55:00|19.25|17.42|19.2|17.37|19.35|17.51|19.1|17.28|0
1650369600000|2022-04-19 12:00:00|19.22|17.39|19.2|17.37|19.22|17.39|19|17.19|0
1650369900000|2022-04-19 12:05:00|19.17|17.35|19.53|17.67|19.53|17.67|19.16|17.33|0
1650370200000|2022-04-19 12:10:00|19.5|17.64|19.48|17.62|19.66|17.78|19.45|17.6|0
1650370500000|2022-04-19 12:15:00|19.5|17.64|19.24|17.41|19.7|17.82|19.19|17.36|0
1650370800000|2022-04-19 12:20:00|19.28|17.44|19.04|17.22|19.34|17.5|18.96|17.16|0
1650371100000|2022-04-19 12:25:00|19.01|17.2|19.14|17.31|19.14|17.31|18.91|17.11|0
1650371400000|2022-04-19 12:30:00|19.11|17.29|19.34|17.5|19.41|17.57|19.09|17.27|0
1650371700000|2022-04-19 12:35:00|19.36|17.52|19.03|17.22|19.41|17.56|18.88|17.08|0
1650372000000|2022-04-19 12:40:00|19.01|17.2|18.96|17.15|19.13|17.31|18.88|17.08|0
1650372300000|2022-04-19 12:45:00|18.88|17.08|18.6|16.8|18.96|17.15|18.6|16.8|0
1650372600000|2022-04-19 12:50:00|18.62|16.82|18.67|16.87|18.72|16.92|18.6|16.8|0
1650372900000|2022-04-19 12:55:00|18.65|16.85|18.74|16.94|18.74|16.94|18.6|16.8|0
1650373200000|2022-04-19 13:00:00|18.72|16.92|18.67|16.87|18.93|17.13|18.62|16.82|0
1650373500000|2022-04-19 13:05:00|18.64|16.84|18.39|16.59|18.64|16.84|17.97|16.17|0
1650373800000|2022-04-19 13:10:00|18.36|16.56|18.46|16.66|18.53|16.73|18.27|16.47|0
1650374100000|2022-04-19 13:15:00|18.48|16.68|18.43|16.63|18.6|16.8|18.43|16.63|0
1650374400000|2022-04-19 13:20:00|18.41|16.61|18.81|17.01|18.81|17.01|18.32|16.52|0
1650374700000|2022-04-19 13:25:00|18.83|17.03|18.84|17.04|18.88|17.08|18.4|16.6|0
1650375000000|2022-04-19 13:30:00|18.85|17.05|19.66|17.79|19.84|17.95|18.71|16.91|0
1650375300000|2022-04-19 13:35:00|19.69|17.81|19.05|17.23|19.87|17.97|19.02|17.21|0
1650375600000|2022-04-19 13:40:00|18.92|17.12|20.5|18.54|20.82|18.83|18.85|17.05|0
1650375900000|2022-04-19 13:45:00|20.66|18.69|19.95|18.05|21.09|19.08|19.8|17.91|0
1650376200000|2022-04-19 13:50:00|20.08|18.17|21.19|19.17|21.27|19.24|19.8|17.91|0
1650376500000|2022-04-19 13:55:00|21.08|19.07|21.88|19.8|21.88|19.8|21.08|19.07|0
1650376800000|2022-04-19 14:00:00|21.94|19.85|22.02|19.93|22.19|20.08|21.6|19.54|0
1650377100000|2022-04-19 14:05:00|22|19.9|21.54|19.48|23.09|20.89|21.31|19.28|0
1650377400000|2022-04-19 14:10:00|21.59|19.54|22.03|19.93|22.33|20.21|21.54|19.48|0
1650377700000|2022-04-19 14:15:00|22|19.91|21.86|19.78|22.2|20.09|21.46|19.42|0
1650378000000|2022-04-19 14:20:00|21.89|19.8|22.29|20.16|22.34|20.22|21.72|19.65|0
1650378300000|2022-04-19 14:25:00|22.31|20.19|22.01|19.92|22.82|20.65|21.87|19.79|0
1650378600000|2022-04-19 14:30:00|22.16|20.05|22.21|20.1|22.44|20.31|22.04|19.94|0
1650378900000|2022-04-19 14:35:00|22.23|20.11|22.41|20.28|22.44|20.31|21.81|19.73|0
1650379200000|2022-04-19 14:40:00|22.4|20.27|23.96|21.68|24.16|21.86|22.3|20.17|0
1650379500000|2022-04-19 14:45:00|24.01|21.72|24.37|22.05|24.62|22.27|23.98|21.69|0
1650379800000|2022-04-19 14:50:00|24.34|22.02|23.67|21.42|24.43|22.11|23.67|21.42|0
1650380100000|2022-04-19 14:55:00|23.7|21.44|23.82|21.55|24.19|21.88|23.58|21.34|0
1650380400000|2022-04-19 15:00:00|23.76|21.5|24.04|21.75|24.1|21.81|23.5|21.26|0
1650380700000|2022-04-19 15:05:00|24.1|21.81|24.26|21.95|24.53|22.2|23.98|21.7|0
1650381000000|2022-04-19 15:10:00|24.29|21.97|24.16|21.86|24.38|22.06|24.07|21.78|0
1650381300000|2022-04-19 15:15:00|24.19|21.89|24.13|21.83|24.87|22.5|24.04|21.75|0
1650381600000|2022-04-19 15:20:00|24.16|21.86|24.84|22.47|24.87|22.5|23.95|21.67|0
1650381900000|2022-04-19 15:25:00|24.81|22.45|24.39|22.07|24.81|22.45|24.11|21.82|0
1650382200000|2022-04-19 15:30:00|24.33|22.01|23.96|21.68|24.54|22.21|23.81|21.54|0
1650382500000|2022-04-19 15:35:00|23.99|21.7|24.45|22.12|24.45|22.12|23.9|21.62|0
1650382800000|2022-04-19 15:40:00|24.42|22.09|24.48|22.15|24.6|22.26|24.26|21.95|0
1650383100000|2022-04-19 15:45:00|24.51|22.17|24.45|22.12|24.54|22.2|24.29|21.98|0
1650383400000|2022-04-19 15:50:00|24.48|22.15|24.85|22.48|25.04|22.65|24.48|22.15|0
1650383700000|2022-04-19 15:55:00|24.82|22.45|24.35|22.03|24.85|22.48|24.29|21.98|0
1650384000000|2022-04-19 16:00:00|24.38|22.06|24.32|22|24.41|22.09|23.98|21.7|0
1650384300000|2022-04-19 16:05:00|24.35|22.03|24.5|22.17|24.5|22.17|24.17|21.86|0
1650384600000|2022-04-19 16:10:00|24.44|22.11|24.26|21.95|24.5|22.17|24.19|21.89|0
1650384900000|2022-04-19 16:15:00|24.29|21.97|24.35|22.03|24.38|22.06|24.1|21.81|0
1650385200000|2022-04-19 16:20:00|24.32|22|24.59|22.25|24.66|22.31|24.32|22|0
1650385500000|2022-04-19 16:25:00|24.56|22.22|24.16|21.86|24.72|22.36|24.07|21.78|0
1650385800000|2022-04-19 16:30:00|24.19|21.89|24.25|21.94|24.31|22|24.01|21.72|0
1650386100000|2022-04-19 16:35:00|24.28|21.97|23.61|21.36|24.38|22.05|23.58|21.34|0
1650386400000|2022-04-19 16:40:00|23.64|21.39|23.85|21.58|23.98|21.69|23.58|21.34|0
1650386700000|2022-04-19 16:45:00|23.79|21.53|23.91|21.64|23.97|21.69|23.67|21.42|0
1650387000000|2022-04-19 16:50:00|23.88|21.61|24.16|21.86|24.31|21.99|23.85|21.58|0
1650387300000|2022-04-19 16:55:00|24.13|21.83|23.91|21.63|24.25|21.94|23.88|21.61|0
1650387600000|2022-04-19 17:00:00|24|21.72|24.06|21.77|24.25|21.94|23.85|21.58|0
1650387900000|2022-04-19 17:05:00|24.03|21.74|23.79|21.52|24.22|21.91|23.79|21.52|0
1650388200000|2022-04-19 17:10:00|23.82|21.55|23.91|21.63|23.91|21.63|23.67|21.41|0
1650388500000|2022-04-19 17:15:00|23.88|21.6|24|21.71|24.12|21.82|23.82|21.55|0
1650388800000|2022-04-19 17:20:00|23.97|21.69|23.85|21.57|24.24|21.93|23.85|21.57|0
1650389100000|2022-04-19 17:25:00|23.88|21.6|23.1|20.9|23.88|21.6|23.04|20.84|0
1650389400000|2022-04-19 17:30:00|23.07|20.87|23.6|21.35|23.75|21.49|23.07|20.87|0
1650389700000|2022-04-19 17:35:00|23.66|21.41|23.66|21.41|23.69|21.44|23.54|21.3|0
1650390000000|2022-04-19 17:40:00|23.68|21.42|23.36|21.14|23.69|21.44|23.36|21.14|0
1650390300000|2022-04-19 17:45:00|23.39|21.16|23.93|21.65|23.93|21.65|23.18|20.97|0
1650390600000|2022-04-19 17:50:00|23.87|21.6|24.3|21.98|24.48|22.15|23.87|21.6|0
1650390900000|2022-04-19 17:55:00|24.33|22.01|24.14|21.84|24.48|22.15|24.11|21.82|0
1650391200000|2022-04-19 18:00:00|24.11|21.82|23.99|21.7|24.2|21.9|23.87|21.6|0
1650391500000|2022-04-19 18:05:00|23.96|21.68|23.75|21.48|24.2|21.9|23.66|21.4|0
1650391800000|2022-04-19 18:10:00|23.81|21.54|23.33|21.1|23.81|21.54|22.85|20.68|0
1650392100000|2022-04-19 18:15:00|23.3|21.08|22.94|20.76|23.3|21.08|22.94|20.76|0
1650392400000|2022-04-19 18:20:00|22.97|20.78|23.41|21.18|23.47|21.24|22.85|20.68|0
1650392700000|2022-04-19 18:25:00|23.38|21.16|23.41|21.18|23.46|21.22|22.91|20.73|0
1650393000000|2022-04-19 18:30:00|23.38|21.16|23.26|21.05|23.71|21.45|23.17|20.97|0
1650393300000|2022-04-19 18:35:00|23.29|21.07|23.92|21.64|23.98|21.7|23.2|20.99|0
1650393600000|2022-04-19 18:40:00|23.89|21.62|24.04|21.75|24.16|21.86|23.77|21.51|0
1650393900000|2022-04-19 18:45:00|24.07|21.78|24.04|21.75|24.12|21.82|23.86|21.59|0
1650394200000|2022-04-19 18:50:00|24.07|21.78|24.04|21.75|24.47|22.14|23.92|21.64|0
1650394500000|2022-04-19 18:55:00|24.02|21.74|24.44|22.11|24.44|22.11|24.01|21.72|0
1650394800000|2022-04-19 19:00:00|24.38|22.06|24.28|21.97|24.59|22.25|24.22|21.92|0
1650395100000|2022-04-19 19:05:00|24.31|22|24.84|22.47|24.87|22.5|24.1|21.8|0
1650395400000|2022-04-19 19:10:00|24.81|22.45|25.83|23.43|25.83|23.43|24.65|22.31|0
1650395700000|2022-04-19 19:15:00|25.79|23.39|26.01|23.61|26.2|23.8|25.79|23.39|0
1650396000000|2022-04-19 19:20:00|26.04|23.64|26.23|23.83|26.29|23.89|25.82|23.42|0
1650396300000|2022-04-19 19:25:00|26.26|23.86|26.01|23.61|26.32|23.92|25.95|23.55|0
1650396600000|2022-04-19 19:30:00|25.98|23.58|26.25|23.85|26.57|24.17|25.98|23.58|0
1650396900000|2022-04-19 19:35:00|26.22|23.82|25.28|22.88|26.88|24.48|25.06|22.67|0
1650397200000|2022-04-19 19:40:00|25.21|22.81|24.58|22.24|25.21|22.81|24.43|22.1|0
1650397500000|2022-04-19 19:45:00|24.55|22.21|24.42|22.1|24.64|22.3|24.02|21.73|0
1650397800000|2022-04-19 19:50:00|24.93|22.55|24.64|22.29|25.67|23.27|24.64|22.29|0
1650398100000|2022-04-19 19:55:00|24.42|22.1|24.61|22.27|24.96|22.58|23.71|21.46|0
1650398400000|2022-04-19 20:00:00|24.64|22.29|22.34|20.22|24.64|22.29|22.32|20.19|0
1650398700000|2022-04-19 20:05:00|22.4|20.27|23.5|21.27|23.59|21.35|21.86|19.78|0
1650399000000|2022-04-19 20:10:00|23.52|21.28|22.82|20.65|23.56|21.32|22.71|20.54|0
1650399300000|2022-04-19 20:15:00|22.79|20.62|23.56|21.32|23.62|21.37|22.79|20.62|0
1650399600000|2022-04-19 20:20:00|23.53|21.29|23.8|21.54|23.86|21.59|23.53|21.29|0
1650399900000|2022-04-19 20:25:00|23.77|21.51|23.53|21.29|23.77|21.51|23.53|21.29|0
1650400200000|2022-04-19 20:30:00|23.56|21.32|23.56|21.32|23.68|21.43|23.5|21.26|0
1650400500000|2022-04-19 20:35:00|23.59|21.34|23.62|21.37|23.68|21.42|23.53|21.29|0
1650400800000|2022-04-19 20:40:00|23.65|21.4|23.53|21.29|23.77|21.51|23.53|21.29|0
1650401100000|2022-04-19 20:45:00|23.59|21.34|23.53|21.29|23.62|21.37|23.5|21.26|0
1650401400000|2022-04-19 20:50:00|23.56|21.31|23.59|21.34|23.59|21.34|23.5|21.26|0
1650401700000|2022-04-19 20:55:00|23.62|21.37|23.57|21.32|23.65|21.39|23.5|21.26|0
1650402000000|2022-04-19 21:00:00|23.58|21.33|23.51|21.27|23.59|21.35|23.5|21.27|0
1650402300000|2022-04-19 21:05:00|23.5|21.26|23.52|21.28|23.52|21.28|23.48|21.24|0
1650402600000|2022-04-19 21:10:00|23.53|21.29|23.49|21.25|23.53|21.29|23.48|21.24|0
1650402900000|2022-04-19 21:15:00|23.5|21.26|23.4|21.17|23.54|21.29|23.4|21.17|0
1650403200000|2022-04-19 21:20:00|23.39|21.16|23.43|21.2|23.45|21.21|23.39|21.16|0
1650403500000|2022-04-19 21:25:00|23.44|21.21|23.39|21.16|23.44|21.21|23.34|21.12|0
1650403800000|2022-04-19 21:30:00|23.4|21.17|23.34|21.12|23.4|21.17|23.28|21.06|0
1650404100000|2022-04-19 21:35:00|23.37|21.14|23.41|21.18|23.41|21.18|23.34|21.12|0
1650404400000|2022-04-19 21:40:00|23.39|21.16|23.35|21.12|23.4|21.17|23.3|21.09|0
1650404700000|2022-04-19 21:45:00|23.38|21.15|23.39|21.16|23.39|21.17|23.38|21.15|0
1650405000000|2022-04-19 21:50:00|23.38|21.17|23.36|21.14|23.39|21.17|23.35|21.12|0
1650405300000|2022-04-19 21:55:00|23.34|21.11|23.34|21.12|23.43|21.2|23.34|21.11|0
1650405600000|2022-04-19 22:00:00|23.38|21.15|23.33|21.11|23.51|21.27|23.23|21.02|0
1650405900000|2022-04-19 22:05:00|23.36|21.14|23.72|21.46|23.72|21.46|23.3|21.08|0
1650406200000|2022-04-19 22:10:00|23.69|21.44|23.78|21.52|23.81|21.54|23.63|21.38|0
1650406500000|2022-04-19 22:15:00|23.8|21.53|23.96|21.68|24.01|21.72|23.78|21.52|0
1650406800000|2022-04-19 22:20:00|23.99|21.71|23.9|21.62|23.99|21.71|23.78|21.52|0
1650407100000|2022-04-19 22:25:00|23.93|21.65|23.93|21.65|23.99|21.71|23.78|21.51|0
1650407400000|2022-04-19 22:30:00|23.96|21.68|24.17|21.87|24.17|21.87|23.93|21.65|0
1650407700000|2022-04-19 22:35:00|24.14|21.84|24.33|22.01|24.42|22.09|24.14|21.84|0
1650408000000|2022-04-19 22:40:00|24.31|21.99|24.2|21.9|24.31|21.99|24.14|21.84|0
1650408300000|2022-04-19 22:45:00|24.17|21.87|24.11|21.81|24.23|21.92|24.11|21.81|0
1650408600000|2022-04-19 22:50:00|24.08|21.79|24.05|21.76|24.12|21.83|23.99|21.7|0
1650408900000|2022-04-19 22:55:00|24.06|21.77|23.98|21.7|24.12|21.82|23.92|21.65|0
1650409200000|2022-04-19 23:00:00|24.02|21.73|23.74|21.48|24.05|21.76|23.62|21.37|0
1650409500000|2022-04-19 23:05:00|23.77|21.51|23.68|21.42|23.77|21.51|23.62|21.37|0
1650409800000|2022-04-19 23:10:00|23.69|21.44|23.68|21.42|23.74|21.48|23.59|21.34|0
1650410100000|2022-04-19 23:15:00|23.65|21.4|23.71|21.45|23.72|21.46|23.62|21.37|0
1650410400000|2022-04-19 23:20:00|23.72|21.46|23.74|21.48|23.86|21.59|23.71|21.45|0
1650410700000|2022-04-19 23:25:00|23.75|21.49|23.47|21.23|23.77|21.5|23.44|21.2|0
1650411000000|2022-04-19 23:30:00|23.5|21.26|23.37|21.15|23.55|21.31|23.37|21.15|0
1650411300000|2022-04-19 23:35:00|23.39|21.16|23.58|21.34|23.6|21.35|23.29|21.07|0
1650411600000|2022-04-19 23:40:00|23.61|21.36|23.85|21.58|23.85|21.58|23.61|21.36|0
1650411900000|2022-04-19 23:45:00|23.88|21.61|23.7|21.44|23.95|21.66|23.67|21.42|0
1650412200000|2022-04-19 23:50:00|23.67|21.42|23.82|21.55|23.91|21.64|23.67|21.42|0
1650412500000|2022-04-19 23:55:00|23.84|21.57|23.82|21.55|23.91|21.64|23.7|21.44|0
1650412800000|2022-04-20 00:00:00|23.79|21.52|23.49|21.25|23.91|21.63|23.37|21.14|0
1650413100000|2022-04-20 00:05:00|23.46|21.22|23.4|21.17|23.55|21.31|23.31|21.09|0
1650413400000|2022-04-20 00:10:00|23.41|21.18|23.55|21.3|23.61|21.36|23.37|21.14|0
1650413700000|2022-04-20 00:15:00|23.52|21.28|23.4|21.17|23.76|21.49|23.4|21.17|0
1650414000000|2022-04-20 00:20:00|23.43|21.19|23.6|21.36|23.6|21.36|23.37|21.14|0
1650414300000|2022-04-20 00:25:00|23.57|21.33|23.65|21.4|23.79|21.52|23.56|21.32|0
1650414600000|2022-04-20 00:30:00|23.66|21.41|23.65|21.4|23.81|21.55|23.6|21.36|0
1650414900000|2022-04-20 00:35:00|23.66|21.41|23.89|21.61|23.89|21.61|23.65|21.39|0
1650415200000|2022-04-20 00:40:00|23.87|21.6|23.78|21.52|23.89|21.61|23.78|21.52|0
1650415500000|2022-04-20 00:45:00|23.8|21.53|23.69|21.43|23.84|21.57|23.66|21.41|0
1650415800000|2022-04-20 00:50:00|23.67|21.42|23.75|21.49|23.81|21.54|23.6|21.35|0
1650416100000|2022-04-20 00:55:00|23.78|21.52|23.84|21.57|23.87|21.6|23.75|21.49|0
1650416400000|2022-04-20 01:00:00|23.87|21.6|23.84|21.57|24.14|21.84|23.79|21.53|0
1650416700000|2022-04-20 01:05:00|23.87|21.6|23.78|21.51|23.88|21.61|23.69|21.43|0
1650417000000|2022-04-20 01:10:00|23.82|21.55|23.67|21.42|23.84|21.57|23.66|21.4|0
1650417300000|2022-04-20 01:15:00|23.65|21.4|22.76|20.6|23.65|21.4|22.73|20.57|0
1650417600000|2022-04-20 01:20:00|22.73|20.57|22.94|20.75|23|20.81|22.66|20.5|0
1650417900000|2022-04-20 01:25:00|22.91|20.73|22.88|20.7|22.97|20.78|22.62|20.46|0
1650418200000|2022-04-20 01:30:00|22.85|20.67|22.61|20.46|23.08|20.89|22.61|20.46|0
1650418500000|2022-04-20 01:35:00|22.64|20.49|22.92|20.74|23.08|20.88|22.64|20.49|0
1650418800000|2022-04-20 01:40:00|22.91|20.72|22.88|20.7|23.02|20.83|22.88|20.7|0
1650419100000|2022-04-20 01:45:00|22.89|20.71|22.9|20.72|22.99|20.8|22.79|20.62|0
1650419400000|2022-04-20 01:50:00|22.89|20.71|22.93|20.75|22.99|20.8|22.87|20.7|0
1650419700000|2022-04-20 01:55:00|22.96|20.78|22.93|20.75|23.08|20.88|22.9|20.72|0
1650420000000|2022-04-20 02:00:00|22.96|20.77|22.99|20.8|23.11|20.91|22.75|20.59|0
1650420300000|2022-04-20 02:05:00|23.05|20.85|23.4|21.18|23.58|21.34|22.96|20.77|0
1650420600000|2022-04-20 02:10:00|23.37|21.15|23.34|21.12|23.55|21.31|23.22|21.01|0
1650420900000|2022-04-20 02:15:00|23.31|21.09|23.27|21.05|23.43|21.2|23.19|20.98|0
1650421200000|2022-04-20 02:20:00|23.28|21.07|23.19|20.98|23.28|21.07|23.07|20.88|0
1650421500000|2022-04-20 02:25:00|23.16|20.96|23.43|21.2|23.55|21.31|23.13|20.93|0
1650421800000|2022-04-20 02:30:00|23.46|21.23|23.34|21.12|23.49|21.25|23.19|20.98|0
1650422100000|2022-04-20 02:35:00|23.31|21.09|23.31|21.09|23.34|21.12|23.2|20.99|0
1650422400000|2022-04-20 02:40:00|23.34|21.12|23.22|21.01|23.34|21.12|23.19|20.98|0
1650422700000|2022-04-20 02:45:00|23.19|20.98|23.29|21.07|23.4|21.17|23.13|20.93|0
1650423000000|2022-04-20 02:50:00|23.31|21.09|23.28|21.06|23.31|21.09|23.19|20.98|0
1650423300000|2022-04-20 02:55:00|23.31|21.09|23.51|21.27|23.54|21.3|23.31|21.09|0
1650423600000|2022-04-20 03:00:00|23.54|21.3|23.6|21.36|23.78|21.52|23.54|21.3|0
1650423900000|2022-04-20 03:05:00|23.62|21.37|23.63|21.38|23.69|21.44|23.57|21.33|0
1650424200000|2022-04-20 03:10:00|23.66|21.41|23.48|21.24|23.69|21.44|23.3|21.08|0
1650424500000|2022-04-20 03:15:00|23.5|21.26|23.42|21.19|23.54|21.3|23.18|20.97|0
1650424800000|2022-04-20 03:20:00|23.45|21.22|23.48|21.24|23.6|21.35|23.39|21.16|0
1650425100000|2022-04-20 03:25:00|23.51|21.27|23.6|21.35|23.69|21.43|23.48|21.24|0
1650425400000|2022-04-20 03:30:00|23.63|21.38|23.33|21.11|23.63|21.38|23.3|21.08|0
1650425700000|2022-04-20 03:35:00|23.36|21.13|23.54|21.29|23.54|21.29|23.36|21.13|0
1650426000000|2022-04-20 03:40:00|23.51|21.27|23.45|21.21|23.54|21.29|23.42|21.19|0
1650426300000|2022-04-20 03:45:00|23.39|21.16|23.56|21.32|23.56|21.32|23.37|21.14|0
1650426600000|2022-04-20 03:50:00|23.59|21.35|23.96|21.67|24.02|21.73|23.56|21.32|0
1650426900000|2022-04-20 03:55:00|23.93|21.65|24.02|21.73|24.02|21.73|23.86|21.59|0
1650427200000|2022-04-20 04:00:00|24.05|21.76|23.82|21.55|24.08|21.78|23.8|21.54|0
1650427500000|2022-04-20 04:05:00|23.8|21.54|23.83|21.56|23.89|21.62|23.8|21.53|0
1650427800000|2022-04-20 04:10:00|23.86|21.59|23.74|21.48|23.86|21.59|23.59|21.34|0
1650428100000|2022-04-20 04:15:00|23.77|21.51|23.71|21.45|23.8|21.53|23.71|21.45|0
1650428400000|2022-04-20 04:20:00|23.74|21.48|23.77|21.5|23.77|21.5|23.62|21.37|0
1650428700000|2022-04-20 04:25:00|23.74|21.48|23.83|21.56|23.89|21.61|23.71|21.45|0
1650429000000|2022-04-20 04:30:00|23.8|21.53|23.87|21.6|23.89|21.61|23.77|21.5|0
1650429300000|2022-04-20 04:35:00|23.89|21.61|23.86|21.58|23.95|21.67|23.83|21.56|0
1650429600000|2022-04-20 04:40:00|23.89|21.61|23.92|21.64|23.92|21.64|23.86|21.58|0
1650429900000|2022-04-20 04:45:00|23.95|21.67|23.85|21.58|23.95|21.67|23.79|21.53|0
1650430200000|2022-04-20 04:50:00|23.82|21.55|23.73|21.47|23.85|21.58|23.64|21.39|0
1650430500000|2022-04-20 04:55:00|23.7|21.44|23.73|21.47|23.76|21.5|23.66|21.4|0
1650430800000|2022-04-20 05:00:00|23.7|21.44|23.31|21.09|23.91|21.64|23.25|21.04|0
1650431100000|2022-04-20 05:05:00|23.37|21.14|23.43|21.2|23.53|21.29|23.31|21.09|0
1650431400000|2022-04-20 05:10:00|23.4|21.17|23.43|21.2|23.49|21.25|23.28|21.06|0
1650431700000|2022-04-20 05:15:00|23.44|21.21|23.25|21.03|23.52|21.28|23.25|21.03|0
1650432000000|2022-04-20 05:20:00|23.26|21.05|23.16|20.95|23.31|21.09|23.04|20.85|0
1650432300000|2022-04-20 05:25:00|23.19|20.98|23.19|20.98|23.25|21.03|23.04|20.84|0
1650432600000|2022-04-20 05:30:00|23.2|20.99|23.24|21.03|23.45|21.22|23.2|20.99|0
1650432900000|2022-04-20 05:35:00|23.21|21|23.33|21.11|23.36|21.14|23.13|20.92|0
1650433200000|2022-04-20 05:40:00|23.35|21.12|23.69|21.44|23.72|21.46|23.35|21.12|0
1650433500000|2022-04-20 05:45:00|23.72|21.46|23.54|21.3|23.72|21.46|23.45|21.22|0
1650433800000|2022-04-20 05:50:00|23.57|21.33|23.45|21.22|23.63|21.38|23.45|21.22|0
1650434100000|2022-04-20 05:55:00|23.54|21.3|23.72|21.46|23.75|21.49|23.48|21.24|0
1650434400000|2022-04-20 06:00:00|23.69|21.43|23.54|21.3|23.84|21.57|23.54|21.3|0
1650434700000|2022-04-20 06:05:00|23.57|21.32|23.24|21.02|23.63|21.38|23.21|21|0
1650435000000|2022-04-20 06:10:00|23.21|21|24.16|21.86|24.26|21.95|23.21|21|0
1650435300000|2022-04-20 06:15:00|24.13|21.83|23.98|21.7|24.18|21.88|23.89|21.61|0
1650435600000|2022-04-20 06:20:00|24.01|21.72|24.07|21.78|24.19|21.89|23.89|21.61|0
1650435900000|2022-04-20 06:25:00|24.04|21.75|23.59|21.34|24.13|21.83|23.59|21.34|0
1650436200000|2022-04-20 06:30:00|23.62|21.37|23.86|21.58|23.89|21.61|23.59|21.34|0
1650436500000|2022-04-20 06:35:00|23.84|21.57|24.08|21.79|24.1|21.8|23.8|21.53|0
1650436800000|2022-04-20 06:40:00|24.1|21.8|24.1|21.8|24.1|21.8|23.92|21.64|0
1650437100000|2022-04-20 06:45:00|24.16|21.86|24.16|21.86|24.31|21.99|24.08|21.79|0
1650437400000|2022-04-20 06:50:00|24.19|21.88|24.16|21.85|24.29|21.98|23.94|21.66|0
1650437700000|2022-04-20 06:55:00|24.19|21.88|24.09|21.8|24.19|21.88|23.97|21.69|0
1650438000000|2022-04-20 07:00:00|24.14|21.84|24.42|21.06|24.44|21.91|23.46|20.78|0
1650438300000|2022-04-20 07:05:00|24.23|21.35|25|22.12|25.12|22.24|24.21|21.33|0
1650438600000|2022-04-20 07:10:00|25.06|22.18|25.06|22.18|25.34|22.46|24.91|22.03|0
1650438900000|2022-04-20 07:15:00|25.12|22.24|25.48|22.6|25.54|22.66|25.07|22.19|0
1650439200000|2022-04-20 07:20:00|25.45|22.57|25.21|22.33|25.5|22.62|24.95|22.07|0
1650439500000|2022-04-20 07:25:00|25.18|22.3|25.14|22.26|25.33|22.45|25.03|22.15|0
1650439800000|2022-04-20 07:30:00|25.15|22.27|25.39|22.51|25.51|22.63|25.15|22.27|0
1650440100000|2022-04-20 07:35:00|25.42|22.54|25.28|22.4|25.54|22.66|25.15|22.27|0
1650440400000|2022-04-20 07:40:00|25.27|22.39|25.05|22.17|25.39|22.51|25.03|22.15|0
1650440700000|2022-04-20 07:45:00|25.06|22.18|24.94|22.06|25.16|22.28|24.94|22.06|0
1650441000000|2022-04-20 07:50:00|24.96|22.08|24.78|21.9|25.18|22.3|24.76|21.88|0
1650441300000|2022-04-20 07:55:00|24.79|21.91|24.79|21.91|24.88|22|24.62|21.74|0
1650441600000|2022-04-20 08:00:00|24.78|21.9|23.94|21.66|24.82|21.99|23.91|21.63|0
1650441900000|2022-04-20 08:05:00|23.97|21.69|23.88|21.6|24.12|21.82|23.82|21.55|0
1650442200000|2022-04-20 08:10:00|23.91|21.63|24.16|21.86|24.16|21.86|23.79|21.52|0
1650442500000|2022-04-20 08:15:00|24.15|21.85|24.24|21.93|24.42|22.1|24.06|21.77|0
1650442800000|2022-04-20 08:20:00|24.21|21.9|24.52|22.18|24.52|22.18|24.15|21.85|0
1650443100000|2022-04-20 08:25:00|24.5|22.17|24.51|22.18|24.64|22.29|24.39|22.07|0
1650443400000|2022-04-20 08:30:00|24.48|22.15|24.62|22.28|24.62|22.28|24.34|22.03|0
1650443700000|2022-04-20 08:35:00|24.64|22.29|24.59|22.25|24.84|22.48|24.5|22.17|0
1650444000000|2022-04-20 08:40:00|24.69|22.34|24.75|22.39|24.81|22.45|24.53|22.2|0
1650444300000|2022-04-20 08:45:00|24.72|22.36|24.5|22.17|24.72|22.36|24.47|22.14|0
1650444600000|2022-04-20 08:50:00|24.47|22.14|24.59|22.25|24.68|22.33|24.47|22.14|0
1650444900000|2022-04-20 08:55:00|24.56|22.22|24.98|22.6|25.09|22.7|24.5|22.17|0
1650445200000|2022-04-20 09:00:00|24.96|22.59|25.09|22.7|25.27|22.87|24.96|22.59|0
1650445500000|2022-04-20 09:05:00|25.12|22.73|25.27|22.87|25.27|22.87|24.99|22.61|0
1650445800000|2022-04-20 09:10:00|25.24|22.84|25.13|22.73|25.34|22.94|25.13|22.73|0
1650446100000|2022-04-20 09:15:00|25.16|22.76|25.82|23.42|25.85|23.45|25.06|22.68|0
1650446400000|2022-04-20 09:20:00|25.85|23.45|25.77|23.37|26.36|23.96|25.77|23.37|0
1650446700000|2022-04-20 09:25:00|25.74|23.34|25.71|23.31|25.99|23.59|25.71|23.31|0
1650447000000|2022-04-20 09:30:00|25.7|23.3|25.83|23.43|25.83|23.43|25.62|23.22|0
1650447300000|2022-04-20 09:35:00|25.85|23.45|25.85|23.45|26.08|23.68|25.8|23.4|0
1650447600000|2022-04-20 09:40:00|25.86|23.46|26.17|23.77|26.2|23.8|25.83|23.43|0
1650447900000|2022-04-20 09:45:00|26.14|23.74|26.02|23.62|26.33|23.93|26.02|23.62|0
1650448200000|2022-04-20 09:50:00|26.05|23.65|26.46|24.06|26.55|24.15|26.02|23.62|0
1650448500000|2022-04-20 09:55:00|26.43|24.03|26.43|24.03|26.52|24.12|26.27|23.87|0
1650448800000|2022-04-20 10:00:00|26.39|23.99|26.14|23.74|26.49|24.09|26.02|23.62|0
1650449100000|2022-04-20 10:05:00|26.11|23.71|26.33|23.93|26.33|23.93|25.99|23.59|0
1650449400000|2022-04-20 10:10:00|26.31|23.91|26.55|24.15|26.55|24.15|26.3|23.9|0
1650449700000|2022-04-20 10:15:00|26.53|24.13|26.61|24.21|26.77|24.37|26.53|24.13|0
1650450000000|2022-04-20 10:20:00|26.64|24.24|26.55|24.15|26.64|24.24|26.45|24.05|0
1650450300000|2022-04-20 10:25:00|26.58|24.18|26.75|24.35|26.76|24.36|26.58|24.18|0
1650450600000|2022-04-20 10:30:00|26.73|24.33|27.11|24.71|27.11|24.71|26.7|24.3|0
1650450900000|2022-04-20 10:35:00|27.08|24.68|26.98|24.58|27.08|24.68|26.86|24.46|0
1650451200000|2022-04-20 10:40:00|26.89|24.49|26.95|24.55|26.95|24.55|26.79|24.39|0
1650451500000|2022-04-20 10:45:00|26.97|24.57|26.81|24.41|27.11|24.71|26.79|24.39|0
1650451800000|2022-04-20 10:50:00|26.79|24.39|27.01|24.61|27.01|24.61|26.57|24.17|0
1650452100000|2022-04-20 10:55:00|26.92|24.52|26.84|24.44|26.98|24.58|26.81|24.41|0
1650452400000|2022-04-20 11:00:00|26.88|24.48|26.73|24.33|26.88|24.48|26.51|24.11|0
1650452700000|2022-04-20 11:05:00|26.69|24.29|26.72|24.32|26.76|24.36|26.57|24.17|0
1650453000000|2022-04-20 11:10:00|26.71|24.31|26.47|24.07|26.72|24.32|26.47|24.07|0
1650453300000|2022-04-20 11:15:00|26.5|24.1|26.44|24.04|26.57|24.17|26.38|23.98|0
1650453600000|2022-04-20 11:20:00|26.41|24.01|26.5|24.1|26.5|24.1|26.35|23.95|0
1650453900000|2022-04-20 11:25:00|26.53|24.13|26.63|24.23|26.69|24.29|26.53|24.13|0
1650454200000|2022-04-20 11:30:00|26.59|24.19|26.5|24.1|26.69|24.29|26.5|24.1|0
1650454500000|2022-04-20 11:35:00|26.53|24.13|26.75|24.35|26.75|24.35|26.47|24.07|0
1650454800000|2022-04-20 11:40:00|26.72|24.32|26.69|24.29|26.78|24.38|26.62|24.22|0
1650455100000|2022-04-20 11:45:00|26.72|24.32|27.16|24.76|27.19|24.79|26.7|24.3|0
1650455400000|2022-04-20 11:50:00|27.13|24.73|27.77|25.37|28.17|25.77|27.13|24.73|0
1650455700000|2022-04-20 11:55:00|27.9|25.5|27.34|24.94|29.29|26.89|27|24.6|0
1650456000000|2022-04-20 12:00:00|27.31|24.91|27.21|24.81|27.4|25|27.08|24.68|0
1650456300000|2022-04-20 12:05:00|27.24|24.84|27.24|24.84|27.27|24.87|27.01|24.61|0
1650456600000|2022-04-20 12:10:00|27.22|24.82|27.01|24.61|27.27|24.87|26.98|24.58|0
1650456900000|2022-04-20 12:15:00|26.98|24.58|26.79|24.39|27.01|24.61|26.75|24.35|0
1650457200000|2022-04-20 12:20:00|26.75|24.35|26.85|24.45|26.98|24.58|26.75|24.35|0
1650457500000|2022-04-20 12:25:00|26.83|24.43|26.79|24.39|27.2|24.8|26.57|24.17|0
1650457800000|2022-04-20 12:30:00|26.76|24.36|26.71|24.31|26.82|24.42|26.51|24.11|0
1650458100000|2022-04-20 12:35:00|26.7|24.3|26.66|24.26|26.82|24.42|26.6|24.2|0
1650458400000|2022-04-20 12:40:00|26.7|24.3|26.6|24.2|26.89|24.49|26.54|24.14|0
1650458700000|2022-04-20 12:45:00|26.65|24.25|26.5|24.1|26.66|24.26|26.34|23.94|0
1650459000000|2022-04-20 12:50:00|26.41|24.01|26.85|24.45|26.85|24.45|26.41|24.01|0
1650459300000|2022-04-20 12:55:00|26.82|24.42|27.01|24.61|27.05|24.65|26.72|24.32|0
1650459600000|2022-04-20 13:00:00|27.05|24.65|26.56|24.16|27.05|24.65|26.55|24.15|0
1650459900000|2022-04-20 13:05:00|26.59|24.19|26.37|23.97|26.66|24.26|26.34|23.94|0
1650460200000|2022-04-20 13:10:00|26.34|23.94|26.28|23.88|26.43|24.03|26.21|23.81|0
1650460500000|2022-04-20 13:15:00|26.24|23.84|26.37|23.97|26.37|23.97|26.21|23.81|0
1650460800000|2022-04-20 13:20:00|26.34|23.94|26.32|23.92|26.43|24.03|26.24|23.84|0
1650461100000|2022-04-20 13:25:00|26.31|23.91|26.72|24.32|26.72|24.32|26.31|23.91|0
1650461400000|2022-04-20 13:30:00|26.69|24.29|26.4|24|27.53|25.13|26.33|23.93|0
1650461700000|2022-04-20 13:35:00|26.52|24.12|26.68|24.28|27.04|24.64|26.24|23.84|0
1650462000000|2022-04-20 13:40:00|26.78|24.38|25.18|22.78|26.78|24.38|25.18|22.78|0
1650462300000|2022-04-20 13:45:00|24.93|22.55|24.39|22.07|24.96|22.58|24.21|21.9|0
1650462600000|2022-04-20 13:50:00|24.42|22.1|25.04|22.66|25.36|22.96|23.67|21.41|0
1650462900000|2022-04-20 13:55:00|24.98|22.6|24.66|22.32|25.08|22.69|24.23|21.92|0
1650463200000|2022-04-20 14:00:00|24.88|22.51|24.76|22.4|25.41|23.01|24.35|22.03|0
1650463500000|2022-04-20 14:05:00|24.79|22.43|24.57|22.23|24.82|22.46|24.16|21.86|0
1650463800000|2022-04-20 14:10:00|24.63|22.29|25.13|22.74|25.29|22.89|24.51|22.17|0
1650464100000|2022-04-20 14:15:00|25.2|22.8|25.38|22.98|25.63|23.23|25.1|22.71|0
1650464400000|2022-04-20 14:20:00|25.36|22.96|25.16|22.77|26.15|23.75|25.07|22.68|0
1650464700000|2022-04-20 14:25:00|25.23|22.83|25.84|23.44|26.06|23.66|25.13|22.74|0
1650465000000|2022-04-20 14:30:00|26.06|23.66|25.2|22.8|26.06|23.66|24.19|21.88|0
1650465300000|2022-04-20 14:35:00|25.17|22.77|25.44|23.04|25.87|23.47|25|22.62|0
1650465600000|2022-04-20 14:40:00|25.54|23.14|25.6|23.2|26|23.6|25.5|23.1|0
1650465900000|2022-04-20 14:45:00|25.63|23.23|25.61|23.21|25.81|23.41|25.32|22.92|0
1650466200000|2022-04-20 14:50:00|25.66|23.26|26.19|23.79|26.22|23.82|25.47|23.07|0
1650466500000|2022-04-20 14:55:00|26.1|23.7|25.98|23.58|26.35|23.95|25.81|23.41|0
1650466800000|2022-04-20 15:00:00|26.03|23.63|24.84|22.47|26.03|23.63|24.84|22.47|0
1650467100000|2022-04-20 15:05:00|24.78|22.42|24.84|22.47|25.28|22.88|24.71|22.36|0
1650467400000|2022-04-20 15:10:00|24.77|22.41|24.49|22.16|24.81|22.44|24.18|21.87|0
1650467700000|2022-04-20 15:15:00|24.43|22.1|23.83|21.56|24.49|22.16|23.8|21.54|0
1650468000000|2022-04-20 15:20:00|23.8|21.54|23.77|21.51|23.99|21.7|23.71|21.45|0
1650468300000|2022-04-20 15:25:00|23.74|21.48|24.3|21.98|24.36|22.04|23.68|21.42|0
1650468600000|2022-04-20 15:30:00|24.27|21.95|24.55|22.21|24.9|22.53|24.11|21.81|0
1650468900000|2022-04-20 15:35:00|24.52|22.18|24.96|22.58|25.28|22.88|24.52|22.18|0
1650469200000|2022-04-20 15:40:00|24.93|22.55|25.37|22.97|25.46|23.06|24.86|22.5|0
1650469500000|2022-04-20 15:45:00|25.46|23.06|24.86|22.49|25.65|23.25|24.83|22.47|0
1650469800000|2022-04-20 15:50:00|24.89|22.52|24.51|22.18|24.96|22.58|24.23|21.92|0
1650470100000|2022-04-20 15:55:00|24.45|22.12|24.99|22.61|25.15|22.75|24.45|22.12|0
1650470400000|2022-04-20 16:00:00|25.08|22.69|25.11|22.72|25.18|22.78|24.92|22.55|0
1650470700000|2022-04-20 16:05:00|25.15|22.75|24.49|22.16|25.33|22.93|24.16|21.86|0
1650471000000|2022-04-20 16:10:00|24.45|22.12|23.79|21.53|24.51|22.17|23.64|21.39|0
1650471300000|2022-04-20 16:15:00|23.88|21.61|23.98|21.69|24.13|21.83|23.67|21.41|0
1650471600000|2022-04-20 16:20:00|23.94|21.66|23.79|21.52|24.04|21.75|23.64|21.39|0
1650471900000|2022-04-20 16:25:00|23.84|21.57|23.76|21.5|23.85|21.58|23.45|21.22|0
1650472200000|2022-04-20 16:30:00|23.67|21.41|24.57|22.23|24.63|22.28|23.63|21.38|0
1650472500000|2022-04-20 16:35:00|24.5|22.17|24.82|22.46|25.17|22.77|24.47|22.14|0
1650472800000|2022-04-20 16:40:00|24.76|22.4|24.79|22.43|24.95|22.57|24.6|22.25|0
1650473100000|2022-04-20 16:45:00|24.82|22.45|25.23|22.83|25.39|22.99|24.79|22.43|0
1650473400000|2022-04-20 16:50:00|25.26|22.86|25.42|23.02|25.79|23.39|25.26|22.86|0
1650473700000|2022-04-20 16:55:00|25.45|23.05|25.29|22.89|25.66|23.26|25.17|22.77|0
1650474000000|2022-04-20 17:00:00|25.31|22.91|25.69|23.29|25.85|23.45|25.26|22.86|0
1650474300000|2022-04-20 17:05:00|25.79|23.39|25.18|22.78|25.85|23.45|24.78|22.42|0
1650474600000|2022-04-20 17:10:00|25.07|22.68|25.72|23.32|25.91|23.51|25.04|22.65|0
1650474900000|2022-04-20 17:15:00|25.69|23.29|25.26|22.86|26.07|23.67|25.1|22.71|0
1650475200000|2022-04-20 17:20:00|25.21|22.81|25.35|22.95|25.44|23.04|25.1|22.71|0
1650475500000|2022-04-20 17:25:00|25.38|22.98|25.13|22.74|25.41|23.01|25|22.62|0
1650475800000|2022-04-20 17:30:00|25.19|22.79|25.19|22.79|25.38|22.98|24.9|22.53|0
1650476100000|2022-04-20 17:35:00|25.22|22.82|25.38|22.98|25.56|23.16|25.22|22.82|0
1650476400000|2022-04-20 17:40:00|25.35|22.95|26.03|23.63|26.06|23.66|25.35|22.95|0
1650476700000|2022-04-20 17:45:00|26.06|23.66|25.65|23.25|26.44|24.04|25.65|23.25|0
1650477000000|2022-04-20 17:50:00|25.62|23.22|25.31|22.91|25.65|23.25|25.28|22.88|0
1650477300000|2022-04-20 17:55:00|25.28|22.88|25.71|23.31|25.75|23.35|25.19|22.79|0
1650477600000|2022-04-20 18:00:00|25.68|23.28|25.78|23.38|26.03|23.63|25.4|23|0
1650477900000|2022-04-20 18:05:00|25.74|23.34|25.6|23.2|25.84|23.44|25.46|23.06|0
1650478200000|2022-04-20 18:10:00|25.62|23.22|25.09|22.7|25.71|23.31|25.09|22.7|0
1650478500000|2022-04-20 18:15:00|25.12|22.73|24.51|22.18|25.31|22.91|24.45|22.12|0
1650478800000|2022-04-20 18:20:00|24.48|22.15|24.42|22.09|24.61|22.27|24.29|21.98|0
1650479100000|2022-04-20 18:25:00|24.45|22.12|24.2|21.89|24.48|22.15|24.14|21.84|0
1650479400000|2022-04-20 18:30:00|24.17|21.87|23.95|21.67|24.29|21.98|23.92|21.64|0
1650479700000|2022-04-20 18:35:00|23.92|21.64|23.34|21.11|23.95|21.67|23.25|21.03|0
1650480000000|2022-04-20 18:40:00|23.27|21.06|23.21|21|23.49|21.25|23.12|20.92|0
1650480300000|2022-04-20 18:45:00|23.18|20.98|23.45|21.22|23.67|21.41|23.03|20.84|0
1650480600000|2022-04-20 18:50:00|23.39|21.17|22.17|20.06|23.42|21.19|22.12|20.01|0
1650480900000|2022-04-20 18:55:00|22.14|20.04|22.44|20.3|22.55|20.41|21.88|19.8|0
1650481200000|2022-04-20 19:00:00|22.49|20.35|23.21|21|23.39|21.16|22.35|20.22|0
1650481500000|2022-04-20 19:05:00|23.09|20.89|23.27|21.05|23.3|21.08|22.85|20.67|0
1650481800000|2022-04-20 19:10:00|23.3|21.08|23.97|21.69|24.13|21.83|23.06|20.86|0
1650482100000|2022-04-20 19:15:00|24.13|21.83|23.88|21.6|24.19|21.89|23.66|21.41|0
1650482400000|2022-04-20 19:20:00|23.91|21.63|24|21.72|24.13|21.83|23.75|21.49|0
1650482700000|2022-04-20 19:25:00|24.06|21.77|24.25|21.94|24.75|22.4|24|21.71|0
1650483000000|2022-04-20 19:30:00|24.34|22.02|23.54|21.3|24.37|22.05|23.51|21.27|0
1650483300000|2022-04-20 19:35:00|23.66|21.41|23.7|21.44|23.97|21.68|23.38|21.15|0
1650483600000|2022-04-20 19:40:00|23.67|21.41|23.98|21.69|24.07|21.78|23.65|21.4|0
1650483900000|2022-04-20 19:45:00|24.01|21.72|24.27|21.96|25.04|22.65|23.09|20.89|0
1650484200000|2022-04-20 19:50:00|24.24|21.93|22.86|20.68|24.24|21.93|22.74|20.58|0
1650484500000|2022-04-20 19:55:00|22.95|20.77|22.74|20.58|24.03|21.74|22.11|20.01|0
1650484800000|2022-04-20 20:00:00|22.71|20.55|24.1|21.81|24.32|22|22.68|20.52|0
1650485100000|2022-04-20 20:05:00|24.48|22.15|24.6|22.26|24.89|22.52|23.12|20.92|0
1650485400000|2022-04-20 20:10:00|24.56|22.22|24.32|22|24.57|22.23|24.23|21.92|0
1650485700000|2022-04-20 20:15:00|24.51|22.17|24.07|21.78|24.51|22.17|24.01|21.72|0
1650486000000|2022-04-20 20:20:00|24.04|21.75|24.02|21.73|24.16|21.86|23.91|21.63|0
1650486300000|2022-04-20 20:25:00|24.04|21.75|24.1|21.8|24.19|21.89|23.94|21.66|0
1650486600000|2022-04-20 20:30:00|24.08|21.79|24.5|22.17|24.6|22.26|24.07|21.77|0
1650486900000|2022-04-20 20:35:00|24.47|22.14|24.57|22.23|24.6|22.26|24.44|22.11|0
1650487200000|2022-04-20 20:40:00|24.6|22.26|24.53|22.2|24.6|22.26|24.47|22.14|0
1650487500000|2022-04-20 20:45:00|24.5|22.17|24.72|22.37|24.72|22.37|24.47|22.14|0
1650487800000|2022-04-20 20:50:00|24.71|22.35|24.75|22.4|24.79|22.42|24.71|22.35|0
1650488100000|2022-04-20 20:55:00|24.79|22.42|24.69|22.34|24.82|22.45|24.69|22.34|0
1650488400000|2022-04-20 21:00:00|24.67|22.32|24.67|22.32|24.69|22.34|24.64|22.29|0
1650488700000|2022-04-20 21:05:00|24.68|22.33|24.74|22.39|24.76|22.41|24.66|22.31|0
1650489000000|2022-04-20 21:10:00|24.73|22.38|24.8|22.43|24.82|22.45|24.73|22.38|0
1650489300000|2022-04-20 21:15:00|24.79|22.28|24.75|22.39|24.8|22.4|24.62|22.28|0
1650489600000|2022-04-20 21:20:00|24.74|22.38|24.76|22.4|24.76|22.4|24.73|22.37|0
1650489900000|2022-04-20 21:25:00|24.74|22.39|24.79|22.43|24.79|22.43|24.66|22.31|0
1650490200000|2022-04-20 21:30:00|24.8|22.44|24.85|22.48|24.85|22.48|24.79|22.43|0
1650490500000|2022-04-20 21:35:00|24.88|22.51|24.83|22.46|24.88|22.51|24.81|22.45|0
1650490800000|2022-04-20 21:40:00|24.82|22.47|24.81|22.45|24.83|22.47|24.78|22.42|0
1650491100000|2022-04-20 21:45:00|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1650491400000|2022-04-20 21:50:00|24.78|22.42|24.74|22.38|24.79|22.43|24.72|22.37|0
1650491700000|2022-04-20 21:55:00|24.71|22.39|24.71|22.35|24.71|22.39|24.71|22.35|0
1650492000000|2022-04-20 22:00:00|24.57|22.23|24.8|22.44|24.95|22.57|24.55|22.21|0
1650492300000|2022-04-20 22:05:00|24.77|22.41|24.93|22.56|25.06|22.67|24.74|22.38|0
1650492600000|2022-04-20 22:10:00|24.96|22.58|24.75|22.4|24.99|22.61|24.67|22.32|0
1650492900000|2022-04-20 22:15:00|24.77|22.41|24.77|22.41|24.94|22.57|24.77|22.41|0
1650493200000|2022-04-20 22:20:00|24.78|22.42|24.93|22.55|24.99|22.61|24.78|22.42|0
1650493500000|2022-04-20 22:25:00|24.89|22.52|24.8|22.44|24.93|22.55|24.8|22.44|0
1650493800000|2022-04-20 22:30:00|24.83|22.47|25.15|22.75|25.18|22.78|24.8|22.44|0
1650494100000|2022-04-20 22:35:00|25.16|22.77|25.25|22.84|25.28|22.87|25.12|22.72|0
1650494400000|2022-04-20 22:40:00|25.21|22.81|24.99|22.61|25.25|22.84|24.95|22.58|0
1650494700000|2022-04-20 22:45:00|24.95|22.58|24.7|22.35|24.99|22.61|24.51|22.17|0
1650495000000|2022-04-20 22:50:00|24.73|22.37|24.76|22.4|24.95|22.58|24.73|22.37|0
1650495300000|2022-04-20 22:55:00|24.73|22.37|24.66|22.32|24.86|22.49|24.65|22.3|0
1650495600000|2022-04-20 23:00:00|24.63|22.29|24.73|22.37|24.76|22.4|24.63|22.29|0
1650495900000|2022-04-20 23:05:00|24.7|22.34|24.69|22.34|24.77|22.41|24.69|22.34|0
1650496200000|2022-04-20 23:10:00|24.73|22.37|24.6|22.26|24.76|22.4|24.57|22.23|0
1650496500000|2022-04-20 23:15:00|24.58|22.24|24.72|22.37|24.72|22.37|24.57|22.23|0
1650496800000|2022-04-20 23:20:00|24.71|22.35|24.66|22.31|24.71|22.35|24.6|22.25|0
1650497100000|2022-04-20 23:25:00|24.67|22.32|24.79|22.43|24.79|22.43|24.67|22.32|0
1650497400000|2022-04-20 23:30:00|24.82|22.45|24.82|22.45|24.85|22.48|24.72|22.37|0
1650497700000|2022-04-20 23:35:00|24.85|22.48|24.88|22.51|24.91|22.54|24.78|22.42|0
1650498000000|2022-04-20 23:40:00|24.91|22.54|25.07|22.68|25.07|22.68|24.88|22.51|0
1650498300000|2022-04-20 23:45:00|25.1|22.71|25.1|22.71|25.13|22.74|24.94|22.57|0
1650498600000|2022-04-20 23:50:00|25.13|22.74|25.1|22.71|25.23|22.83|25.07|22.68|0
1650498900000|2022-04-20 23:55:00|25.07|22.68|24.94|22.56|25.13|22.74|24.94|22.56|0
1650499200000|2022-04-21 00:00:00|24.91|22.54|25.08|22.69|25.36|22.94|24.91|22.54|0
1650499500000|2022-04-21 00:05:00|25.07|22.68|25.23|22.82|25.32|22.91|25.07|22.68|0
1650499800000|2022-04-21 00:10:00|25.19|22.8|25.1|22.71|25.26|22.85|25.1|22.71|0
1650500100000|2022-04-21 00:15:00|25.06|22.68|25.35|22.94|25.42|23|25.06|22.68|0
1650500400000|2022-04-21 00:20:00|25.34|22.92|25.22|22.82|25.35|22.94|25.13|22.73|0
1650500700000|2022-04-21 00:25:00|25.26|22.85|25.22|22.82|25.32|22.91|25.22|22.82|0
1650501000000|2022-04-21 00:30:00|25.24|22.83|25.35|22.94|25.38|22.97|25.22|22.82|0
1650501300000|2022-04-21 00:35:00|25.32|22.91|25.09|22.7|25.38|22.97|25.06|22.67|0
1650501600000|2022-04-21 00:40:00|25.06|22.67|25.19|22.79|25.19|22.79|25.06|22.67|0
1650501900000|2022-04-21 00:45:00|25.22|22.82|24.99|22.61|25.22|22.82|24.93|22.56|0
1650502200000|2022-04-21 00:50:00|24.96|22.58|24.94|22.57|25.03|22.64|24.9|22.53|0
1650502500000|2022-04-21 00:55:00|24.96|22.58|25.06|22.67|25.15|22.76|24.93|22.55|0
1650502800000|2022-04-21 01:00:00|25.09|22.7|25.05|22.67|25.18|22.79|25.04|22.65|0
1650503100000|2022-04-21 01:05:00|25.02|22.64|24.89|22.52|25.02|22.64|24.83|22.47|0
1650503400000|2022-04-21 01:10:00|24.93|22.55|24.92|22.55|24.96|22.58|24.8|22.44|0
1650503700000|2022-04-21 01:15:00|24.96|22.58|25.08|22.69|25.12|22.72|24.92|22.55|0
1650504000000|2022-04-21 01:20:00|25.07|22.68|24.92|22.55|25.08|22.69|24.83|22.46|0
1650504300000|2022-04-21 01:25:00|24.89|22.52|24.89|22.52|24.95|22.58|24.79|22.43|0
1650504600000|2022-04-21 01:30:00|24.9|22.53|25.21|22.81|25.24|22.84|24.83|22.46|0
1650504900000|2022-04-21 01:35:00|25.19|22.79|25.31|22.9|25.44|23.01|25.18|22.78|0
1650505200000|2022-04-21 01:40:00|25.27|22.87|25.68|23.23|25.76|23.31|25.24|22.84|0
1650505500000|2022-04-21 01:45:00|25.73|23.28|25.69|23.25|25.79|23.34|25.65|23.2|0
1650505800000|2022-04-21 01:50:00|25.66|23.22|25.69|23.25|25.76|23.31|25.63|23.19|0
1650506100000|2022-04-21 01:55:00|25.73|23.28|25.66|23.22|25.79|23.34|25.63|23.19|0
1650506400000|2022-04-21 02:00:00|25.69|23.25|25.53|23.1|25.69|23.25|25.46|23.04|0
1650506700000|2022-04-21 02:05:00|25.5|23.07|25.79|23.33|25.89|23.42|25.5|23.07|0
1650507000000|2022-04-21 02:10:00|25.82|23.36|25.82|23.36|25.92|23.45|25.79|23.33|0
1650507300000|2022-04-21 02:15:00|25.85|23.39|25.92|23.45|25.92|23.45|25.82|23.36|0
1650507600000|2022-04-21 02:20:00|25.89|23.42|25.75|23.3|25.89|23.42|25.72|23.27|0
1650507900000|2022-04-21 02:25:00|25.74|23.28|25.65|23.21|25.75|23.3|25.65|23.21|0
1650508200000|2022-04-21 02:30:00|25.62|23.18|25.69|23.24|25.72|23.27|25.62|23.18|0
1650508500000|2022-04-21 02:35:00|25.67|23.22|25.49|23.06|25.69|23.24|25.46|23.03|0
1650508800000|2022-04-21 02:40:00|25.5|23.07|25.58|23.15|25.62|23.18|25.49|23.06|0
1650509100000|2022-04-21 02:45:00|25.62|23.18|25.55|23.12|25.62|23.18|25.49|23.06|0
1650509400000|2022-04-21 02:50:00|25.57|23.13|25.48|23.06|25.57|23.13|25.42|23|0
1650509700000|2022-04-21 02:55:00|25.5|23.07|25.58|23.15|25.65|23.2|25.48|23.06|0
1650510000000|2022-04-21 03:00:00|25.61|23.18|25.61|23.17|25.75|23.29|25.58|23.14|0
1650510300000|2022-04-21 03:05:00|25.58|23.14|25.65|23.2|25.65|23.2|25.58|23.14|0
1650510600000|2022-04-21 03:10:00|25.68|23.23|25.38|22.97|25.68|23.23|25.38|22.97|0
1650510900000|2022-04-21 03:15:00|25.37|22.95|25.32|22.91|25.45|23.02|25.28|22.88|0
1650511200000|2022-04-21 03:20:00|25.28|22.88|25.19|22.79|25.28|22.88|25.06|22.67|0
1650511500000|2022-04-21 03:25:00|25.15|22.76|25.19|22.79|25.25|22.85|25.09|22.7|0
1650511800000|2022-04-21 03:30:00|25.15|22.76|25.18|22.79|25.35|22.93|25.15|22.76|0
1650512100000|2022-04-21 03:35:00|25.22|22.82|25.02|22.64|25.22|22.82|24.99|22.61|0
1650512400000|2022-04-21 03:40:00|25.05|22.67|25.09|22.7|25.12|22.73|25.02|22.64|0
1650512700000|2022-04-21 03:45:00|25.1|22.71|25.12|22.73|25.21|22.81|25.09|22.7|0
1650513000000|2022-04-21 03:50:00|25.13|22.74|24.96|22.58|25.13|22.74|24.96|22.58|0
1650513300000|2022-04-21 03:55:00|24.92|22.55|24.89|22.52|24.96|22.58|24.83|22.46|0
1650513600000|2022-04-21 04:00:00|24.92|22.55|24.95|22.58|25.02|22.64|24.89|22.52|0
1650513900000|2022-04-21 04:05:00|24.97|22.59|25.11|22.72|25.11|22.72|24.97|22.59|0
1650514200000|2022-04-21 04:10:00|25.15|22.75|25.14|22.75|25.18|22.78|25.02|22.63|0
1650514500000|2022-04-21 04:15:00|25.18|22.78|25.14|22.75|25.24|22.84|25.11|22.72|0
1650514800000|2022-04-21 04:20:00|25.11|22.72|25.11|22.72|25.16|22.76|25.08|22.69|0
1650515100000|2022-04-21 04:25:00|25.14|22.75|25.11|22.72|25.17|22.78|25.05|22.66|0
1650515400000|2022-04-21 04:30:00|25.09|22.7|25.16|22.76|25.27|22.86|25.09|22.7|0
1650515700000|2022-04-21 04:35:00|25.14|22.75|25.2|22.8|25.24|22.83|25.14|22.75|0
1650516000000|2022-04-21 04:40:00|25.22|22.82|25.24|22.83|25.24|22.83|25.17|22.77|0
1650516300000|2022-04-21 04:45:00|25.2|22.8|25.27|22.86|25.33|22.92|25.2|22.8|0
1650516600000|2022-04-21 04:50:00|25.25|22.84|25.33|22.92|25.33|22.92|25.23|22.83|0
1650516900000|2022-04-21 04:55:00|25.36|22.95|25.33|22.92|25.36|22.95|25.3|22.89|0
1650517200000|2022-04-21 05:00:00|25.34|22.93|25.17|22.77|25.39|22.98|25.04|22.65|0
1650517500000|2022-04-21 05:05:00|25.2|22.8|25.36|22.94|25.72|23.27|25.18|22.78|0
1650517800000|2022-04-21 05:10:00|25.39|22.97|26.01|23.54|26.05|23.57|25.33|22.91|0
1650518100000|2022-04-21 05:15:00|26.05|23.57|26.21|23.72|26.31|23.81|26.01|23.54|0
1650518400000|2022-04-21 05:20:00|26.18|23.69|26.18|23.69|26.25|23.75|26.08|23.6|0
1650518700000|2022-04-21 05:25:00|26.16|23.67|25.95|23.47|26.18|23.69|25.88|23.41|0
1650519000000|2022-04-21 05:30:00|25.98|23.5|25.68|23.23|25.98|23.5|25.63|23.19|0
1650519300000|2022-04-21 05:35:00|25.75|23.29|25.75|23.29|25.78|23.32|25.65|23.2|0
1650519600000|2022-04-21 05:40:00|25.78|23.32|25.94|23.47|25.94|23.47|25.78|23.32|0
1650519900000|2022-04-21 05:45:00|25.91|23.44|25.78|23.32|25.94|23.47|25.71|23.26|0
1650520200000|2022-04-21 05:50:00|25.81|23.35|25.71|23.26|26.04|23.56|25.68|23.23|0
1650520500000|2022-04-21 05:55:00|25.69|23.25|25.51|23.08|25.74|23.29|25.43|23.01|0
1650520800000|2022-04-21 06:00:00|25.54|23.11|25.23|22.83|25.54|23.11|25.09|22.7|0
1650521100000|2022-04-21 06:05:00|25.22|22.82|25.12|22.73|25.32|22.9|25.12|22.73|0
1650521400000|2022-04-21 06:10:00|25.15|22.76|24.9|22.52|25.25|22.84|24.75|22.39|0
1650521700000|2022-04-21 06:15:00|24.83|22.47|24.8|22.44|24.88|22.51|24.51|22.18|0
1650522000000|2022-04-21 06:20:00|24.73|22.38|24.96|22.58|25.05|22.67|24.73|22.38|0
1650522300000|2022-04-21 06:25:00|24.93|22.55|25.02|22.64|25.15|22.75|24.8|22.44|0
1650522600000|2022-04-21 06:30:00|25.04|22.65|24.8|22.43|25.15|22.75|24.76|22.4|0
1650522900000|2022-04-21 06:35:00|24.78|22.42|24.83|22.46|24.99|22.61|24.7|22.35|0
1650523200000|2022-04-21 06:40:00|24.86|22.49|24.95|22.58|25.08|22.69|24.84|22.48|0
1650523500000|2022-04-21 06:45:00|24.92|22.55|25.06|22.68|25.21|22.81|24.89|22.52|0
1650523800000|2022-04-21 06:50:00|25.05|22.66|25.21|22.81|25.21|22.81|24.89|22.52|0
1650524100000|2022-04-21 06:55:00|25.26|22.85|25.34|22.92|25.53|23.1|25.18|22.78|0
1650524400000|2022-04-21 07:00:00|25.47|23.04|25.05|22.66|25.47|23.04|24.82|22.46|0
1650524700000|2022-04-21 07:05:00|25.01|22.63|25.39|22.99|25.39|22.99|24.85|22.49|0
1650525000000|2022-04-21 07:10:00|25.31|22.91|25.48|23.08|25.54|23.14|25.04|22.66|0
1650525300000|2022-04-21 07:15:00|25.45|23.05|25.54|23.14|25.83|23.43|25.45|23.05|0
1650525600000|2022-04-21 07:20:00|25.57|23.17|25.76|23.36|25.76|23.36|25.07|22.69|0
1650525900000|2022-04-21 07:25:00|25.74|23.34|25.92|23.52|25.92|23.52|25.37|22.97|0
1650526200000|2022-04-21 07:30:00|25.95|23.55|25.9|23.5|25.95|23.55|25.57|23.17|0
1650526500000|2022-04-21 07:35:00|25.92|23.52|26.22|23.82|26.39|23.99|25.88|23.48|0
1650526800000|2022-04-21 07:40:00|26.25|23.85|25.98|23.58|26.42|24.02|25.98|23.58|0
1650527100000|2022-04-21 07:45:00|26.06|23.66|24.79|22.43|26.84|24.44|24.74|22.38|0
1650527400000|2022-04-21 07:50:00|24.8|22.44|25.11|22.72|25.14|22.75|24.75|22.4|0
1650527700000|2022-04-21 07:55:00|25.09|22.7|25.9|23.5|26.06|23.66|25.06|22.67|0
1650528000000|2022-04-21 08:00:00|25.87|23.47|25.99|23.59|26.12|23.72|25.71|23.31|0
1650528300000|2022-04-21 08:05:00|25.98|23.58|26.07|23.67|26.18|23.78|25.91|23.51|0
1650528600000|2022-04-21 08:10:00|26.12|23.72|26.18|23.78|26.21|23.81|25.96|23.56|0
1650528900000|2022-04-21 08:15:00|26.21|23.81|26.15|23.75|26.41|24.01|26.09|23.69|0
1650529200000|2022-04-21 08:20:00|26.12|23.72|25.86|23.46|26.21|23.81|25.86|23.46|0
1650529500000|2022-04-21 08:25:00|25.8|23.4|25.89|23.49|25.96|23.56|25.8|23.4|0
1650529800000|2022-04-21 08:30:00|25.86|23.46|26.05|23.65|26.08|23.68|25.8|23.4|0
1650530100000|2022-04-21 08:35:00|26.02|23.62|25.86|23.46|26.05|23.65|25.8|23.4|0
1650530400000|2022-04-21 08:40:00|25.89|23.49|25.89|23.49|25.95|23.55|25.84|23.44|0
1650530700000|2022-04-21 08:45:00|25.95|23.55|25.94|23.54|26.02|23.62|25.89|23.49|0
1650531000000|2022-04-21 08:50:00|25.92|23.52|26.21|23.81|26.34|23.94|25.92|23.52|0
1650531300000|2022-04-21 08:55:00|26.17|23.77|26.27|23.87|26.3|23.9|26.08|23.68|0
1650531600000|2022-04-21 09:00:00|26.24|23.84|25.57|23.17|26.33|23.93|25.54|23.14|0
1650531900000|2022-04-21 09:05:00|25.51|23.11|25.74|23.34|25.74|23.34|25.44|23.04|0
1650532200000|2022-04-21 09:10:00|25.73|23.33|25.82|23.42|25.85|23.45|25.69|23.29|0
1650532500000|2022-04-21 09:15:00|25.79|23.39|25.85|23.45|25.93|23.53|25.68|23.28|0
1650532800000|2022-04-21 09:20:00|25.82|23.42|25.94|23.54|26.02|23.62|25.79|23.39|0
1650533100000|2022-04-21 09:25:00|25.91|23.51|25.94|23.54|26.04|23.64|25.88|23.48|0
1650533400000|2022-04-21 09:30:00|25.91|23.51|25.66|23.26|25.98|23.58|25.61|23.21|0
1650533700000|2022-04-21 09:35:00|25.69|23.29|25.44|23.04|25.72|23.32|25.25|22.85|0
1650534000000|2022-04-21 09:40:00|25.47|23.07|25.47|23.07|25.56|23.16|25.4|23|0
1650534300000|2022-04-21 09:45:00|25.44|23.04|25.59|23.19|25.62|23.22|25.37|22.97|0
1650534600000|2022-04-21 09:50:00|25.56|23.16|25.46|23.06|25.56|23.16|25.34|22.94|0
1650534900000|2022-04-21 09:55:00|25.48|23.08|25.43|23.03|25.53|23.13|25.4|23|0
1650535200000|2022-04-21 10:00:00|25.4|23|25.37|22.97|25.45|23.05|25.24|22.84|0
1650535500000|2022-04-21 10:05:00|25.4|23|25.68|23.28|25.68|23.28|25.34|22.94|0
1650535800000|2022-04-21 10:10:00|25.65|23.25|25.74|23.34|25.74|23.34|25.52|23.12|0
1650536100000|2022-04-21 10:15:00|25.71|23.31|25.78|23.38|25.81|23.41|25.62|23.22|0
1650536400000|2022-04-21 10:20:00|25.79|23.39|25.81|23.41|25.84|23.44|25.69|23.29|0
1650536700000|2022-04-21 10:25:00|25.84|23.44|25.9|23.5|25.93|23.53|25.77|23.37|0
1650537000000|2022-04-21 10:30:00|25.93|23.53|26.12|23.72|26.12|23.72|25.87|23.47|0
1650537300000|2022-04-21 10:35:00|26.09|23.69|26.03|23.63|26.12|23.72|25.93|23.53|0
1650537600000|2022-04-21 10:40:00|26.06|23.66|26.1|23.7|26.12|23.72|25.93|23.53|0
1650537900000|2022-04-21 10:45:00|26.12|23.72|26.18|23.78|26.34|23.94|26.06|23.66|0
1650538200000|2022-04-21 10:50:00|26.15|23.75|26.18|23.78|26.21|23.81|26.09|23.69|0
1650538500000|2022-04-21 10:55:00|26.15|23.75|26.13|23.73|26.18|23.78|25.99|23.59|0
1650538800000|2022-04-21 11:00:00|26.21|23.81|25.99|23.59|26.21|23.81|25.93|23.53|0
1650539100000|2022-04-21 11:05:00|25.96|23.56|25.89|23.49|25.99|23.59|25.73|23.33|0
1650539400000|2022-04-21 11:10:00|25.86|23.46|26.02|23.62|26.08|23.68|25.76|23.36|0
1650539700000|2022-04-21 11:15:00|25.95|23.55|26.24|23.84|26.4|24|25.95|23.55|0
1650540000000|2022-04-21 11:20:00|26.21|23.81|26.37|23.97|26.4|24|26.21|23.81|0
1650540300000|2022-04-21 11:25:00|26.4|24|26.69|24.29|26.69|24.29|26.35|23.95|0
1650540600000|2022-04-21 11:30:00|26.66|24.26|26.58|24.18|26.76|24.36|26.37|23.97|0
1650540900000|2022-04-21 11:35:00|26.56|24.16|26.4|24|26.56|24.16|26.37|23.97|0
1650541200000|2022-04-21 11:40:00|26.43|24.03|26.3|23.9|26.53|24.13|26.3|23.9|0
1650541500000|2022-04-21 11:45:00|26.27|23.87|26.4|24|26.43|24.03|26.22|23.82|0
1650541800000|2022-04-21 11:50:00|26.36|23.96|26.62|24.22|26.62|24.22|26.27|23.87|0
1650542100000|2022-04-21 11:55:00|26.59|24.19|26.67|24.27|26.85|24.45|26.59|24.19|0
1650542400000|2022-04-21 12:00:00|26.62|24.22|26.8|24.4|26.88|24.48|26.59|24.19|0
1650542700000|2022-04-21 12:05:00|26.82|24.42|26.68|24.28|26.82|24.42|26.49|24.09|0
1650543000000|2022-04-21 12:10:00|26.65|24.25|26.62|24.22|26.72|24.32|26.49|24.09|0
1650543300000|2022-04-21 12:15:00|26.59|24.19|26.29|23.89|26.65|24.25|26.28|23.88|0
1650543600000|2022-04-21 12:20:00|26.26|23.86|26.39|23.99|26.42|24.02|26.26|23.86|0
1650543900000|2022-04-21 12:25:00|26.41|24.01|26.29|23.89|26.42|24.02|26.29|23.89|0
1650544200000|2022-04-21 12:30:00|26.28|23.88|25.72|23.32|26.63|24.23|25.43|23.03|0
1650544500000|2022-04-21 12:35:00|25.76|23.36|26.12|23.72|26.15|23.75|25.71|23.31|0
1650544800000|2022-04-21 12:40:00|26.15|23.75|26.28|23.88|26.31|23.91|26.06|23.66|0
1650545100000|2022-04-21 12:45:00|26.31|23.91|26.25|23.85|26.31|23.91|26.18|23.78|0
1650545400000|2022-04-21 12:50:00|26.22|23.82|26.54|24.14|26.54|24.14|26.22|23.82|0
1650545700000|2022-04-21 12:55:00|26.51|24.11|26.57|24.17|26.6|24.2|26.36|23.96|0
1650546000000|2022-04-21 13:00:00|26.51|24.11|26.31|23.91|26.7|24.3|26.28|23.88|0
1650546300000|2022-04-21 13:05:00|26.28|23.88|26.28|23.88|26.31|23.91|26.15|23.75|0
1650546600000|2022-04-21 13:10:00|26.24|23.84|27.52|25.12|27.79|25.39|26.24|23.84|0
1650546900000|2022-04-21 13:15:00|27.46|25.06|27.64|25.24|27.75|25.35|27.42|25.02|0
1650547200000|2022-04-21 13:20:00|27.62|25.22|27.59|25.19|27.65|25.25|27.49|25.09|0
1650547500000|2022-04-21 13:25:00|27.62|25.22|27.45|25.05|27.65|25.25|27.32|24.92|0
1650547800000|2022-04-21 13:30:00|27.58|25.18|29.11|26.71|29.18|26.78|27.58|25.18|0
1650548100000|2022-04-21 13:35:00|29.18|26.78|28.15|25.75|29.32|26.92|27.78|25.38|0
1650548400000|2022-04-21 13:40:00|28.22|25.82|28.18|25.78|28.86|26.46|27.95|25.55|0
1650548700000|2022-04-21 13:45:00|28.22|25.82|28.66|26.26|28.69|26.29|27.81|25.41|0
1650549000000|2022-04-21 13:50:00|28.9|26.5|28.42|26.02|29.21|26.81|28.01|25.61|0
1650549300000|2022-04-21 13:55:00|28.35|25.95|28.32|25.92|28.76|26.36|28.32|25.92|0
1650549600000|2022-04-21 14:00:00|28.42|26.02|28.35|25.95|28.42|26.02|27.84|25.44|0
1650549900000|2022-04-21 14:05:00|28.33|25.93|27.37|24.97|28.33|25.93|27.11|24.71|0
1650550200000|2022-04-21 14:10:00|27.41|25.01|27.24|24.84|27.81|25.41|26.95|24.55|0
1650550500000|2022-04-21 14:15:00|27.17|24.77|26.75|24.35|27.7|25.3|26.75|24.35|0
1650550800000|2022-04-21 14:20:00|26.68|24.28|27.59|25.19|27.92|25.52|26.39|23.99|0
1650551100000|2022-04-21 14:25:00|27.46|25.06|28.26|25.86|28.46|26.06|27.23|24.83|0
1650551400000|2022-04-21 14:30:00|28.29|25.89|28.41|26.01|28.49|26.09|28.09|25.69|0
1650551700000|2022-04-21 14:35:00|28.48|26.08|27.85|25.45|28.63|26.23|27.59|25.19|0
1650552000000|2022-04-21 14:40:00|27.89|25.49|27.39|24.99|27.92|25.52|27.09|24.69|0
1650552300000|2022-04-21 14:45:00|27.42|25.02|26.38|23.98|27.42|25.02|26.26|23.86|0
1650552600000|2022-04-21 14:50:00|26.32|23.92|26.58|24.18|27.05|24.65|26.29|23.89|0
1650552900000|2022-04-21 14:55:00|26.49|24.09|26.84|24.44|26.93|24.53|26.33|23.93|0
1650553200000|2022-04-21 15:00:00|26.68|24.28|27.03|24.63|27.19|24.79|26.52|24.12|0
1650553500000|2022-04-21 15:05:00|27.1|24.7|26.58|24.18|27.13|24.73|26.29|23.89|0
1650553800000|2022-04-21 15:10:00|26.45|24.05|26.83|24.43|27.19|24.79|26.45|24.05|0
1650554100000|2022-04-21 15:15:00|26.93|24.53|26.67|24.27|26.93|24.53|26.13|23.73|0
1650554400000|2022-04-21 15:20:00|26.64|24.24|26.26|23.86|26.74|24.34|25.63|23.23|0
1650554700000|2022-04-21 15:25:00|26.24|23.84|26.03|23.63|26.83|24.43|25.85|23.45|0
1650555000000|2022-04-21 15:30:00|25.91|23.51|25.36|22.96|26.07|23.67|25.03|22.65|0
1650555300000|2022-04-21 15:35:00|25.5|23.1|25.13|22.74|25.66|23.26|25|22.62|0
1650555600000|2022-04-21 15:40:00|25.1|22.71|25.29|22.89|25.81|23.41|24.78|22.42|0
1650555900000|2022-04-21 15:45:00|25.32|22.92|25.32|22.92|25.44|23.04|25.04|22.65|0
1650556200000|2022-04-21 15:50:00|25.29|22.89|25.23|22.83|25.59|23.19|25.01|22.62|0
1650556500000|2022-04-21 15:55:00|25.26|22.86|24.34|22.02|25.26|22.86|24.31|22|0
1650556800000|2022-04-21 16:00:00|24.37|22.05|24.24|21.93|25.24|22.84|24.16|21.86|0
1650557100000|2022-04-21 16:05:00|24.15|21.85|24.12|21.82|24.77|22.41|23.99|21.71|0
1650557400000|2022-04-21 16:10:00|24.09|21.79|24.05|21.76|24.43|22.1|23.69|21.43|0
1650557700000|2022-04-21 16:15:00|23.96|21.68|24.36|22.04|24.42|22.1|23.84|21.57|0
1650558000000|2022-04-21 16:20:00|24.28|21.97|23.53|21.29|24.49|22.15|23.53|21.29|0
1650558300000|2022-04-21 16:25:00|23.5|21.27|23.53|21.29|24.05|21.76|23.38|21.16|0
1650558600000|2022-04-21 16:30:00|23.5|21.27|24.58|22.24|25.02|22.63|23.03|20.83|0
1650558900000|2022-04-21 16:35:00|24.53|22.2|24.21|21.9|24.94|22.56|24.04|21.75|0
1650559200000|2022-04-21 16:40:00|24.25|21.94|24.36|22.04|24.67|22.32|24.07|21.78|0
1650559500000|2022-04-21 16:45:00|24.34|22.03|23.76|21.5|24.56|22.22|23.58|21.34|0
1650559800000|2022-04-21 16:50:00|23.72|21.46|22.92|20.74|23.72|21.46|22.81|20.63|0
1650560100000|2022-04-21 16:55:00|22.87|20.69|22.81|20.63|23.37|21.14|22.81|20.63|0
1650560400000|2022-04-21 17:00:00|22.72|20.55|23.37|21.15|23.68|21.43|22.57|20.42|0
1650560700000|2022-04-21 17:05:00|23.4|21.17|23.28|21.06|23.43|21.2|23.19|20.99|0
1650561000000|2022-04-21 17:10:00|23.31|21.09|23.67|21.41|23.76|21.5|23.19|20.98|0
1650561300000|2022-04-21 17:15:00|23.52|21.28|22.61|20.46|23.67|21.41|22.44|20.3|0
1650561600000|2022-04-21 17:20:00|22.46|20.33|23.78|21.51|24.23|21.92|22.46|20.33|0
1650561900000|2022-04-21 17:25:00|23.81|21.54|24.44|22.12|24.63|22.28|23.24|21.03|0
1650562200000|2022-04-21 17:30:00|24.51|22.17|23.85|21.58|24.94|22.56|23.79|21.53|0
1650562500000|2022-04-21 17:35:00|23.79|21.53|23.02|20.82|23.79|21.53|22.75|20.59|0
1650562800000|2022-04-21 17:40:00|22.9|20.72|22.93|20.74|23.49|21.25|22.55|20.4|0
1650563100000|2022-04-21 17:45:00|22.9|20.72|23.24|21.03|23.81|21.54|22.67|20.51|0
1650563400000|2022-04-21 17:50:00|23.18|20.97|22.62|20.47|23.24|21.03|22.62|20.47|0
1650563700000|2022-04-21 17:55:00|22.69|20.53|22.28|20.15|22.86|20.68|22.08|19.97|0
1650564000000|2022-04-21 18:00:00|22.15|20.04|22.39|19.51|22.47|20.04|20.86|17.98|0
1650564300000|2022-04-21 18:05:00|22.37|19.49|22.74|19.86|22.74|19.86|22.31|19.43|0
1650564600000|2022-04-21 18:10:00|22.66|19.78|22.34|19.46|22.88|20|22.28|19.4|0
1650564900000|2022-04-21 18:15:00|22.36|19.48|22.44|19.56|22.74|19.86|22.12|19.24|0
1650565200000|2022-04-21 18:20:00|22.47|19.59|22.23|19.35|23.15|20.27|22.23|19.35|0
1650565500000|2022-04-21 18:25:00|22.26|19.38|22.11|20|22.85|20.26|22.02|19.35|0
1650565800000|2022-04-21 18:30:00|22.01|19.91|22.77|20.6|22.94|20.76|21.77|19.7|0
1650566100000|2022-04-21 18:35:00|22.71|20.55|22.31|20.18|23.53|21.29|22.22|20.1|0
1650566400000|2022-04-21 18:40:00|22.33|20.21|20.66|18.7|22.45|20.31|20.64|18.67|0
1650566700000|2022-04-21 18:45:00|20.69|18.72|20.1|18.19|20.69|18.72|20.02|18.12|0
1650567000000|2022-04-21 18:50:00|20.16|18.24|20.35|17.47|21.25|18.37|20.13|17.38|0
1650567300000|2022-04-21 18:55:00|20.25|17.37|20.13|17.25|20.33|17.45|19.81|16.93|0
1650567600000|2022-04-21 19:00:00|20.08|17.2|19.26|16.38|20.1|17.22|19.23|16.35|0
1650567900000|2022-04-21 19:05:00|19.33|16.45|19.07|16.19|19.74|16.86|19.07|16.19|0
1650568200000|2022-04-21 19:10:00|19.02|16.14|19.73|16.85|20.14|17.26|18.88|16|0
1650568500000|2022-04-21 19:15:00|19.75|16.87|19.9|17.02|20.19|17.31|19.37|16.49|0
1650568800000|2022-04-21 19:20:00|19.92|17.04|20.46|17.58|20.46|17.58|19.56|16.68|0
1650569100000|2022-04-21 19:25:00|20.44|17.56|20.99|18.11|21.12|18.24|19.8|16.92|0
1650569400000|2022-04-21 19:30:00|20.79|17.91|19.16|16.28|20.91|18.03|19.13|16.25|0
1650569700000|2022-04-21 19:35:00|19.11|16.23|18.86|15.74|19.11|16.23|18.4|15.41|0
1650570000000|2022-04-21 19:40:00|18.9|15.78|20.26|17.14|20.28|17.16|18.76|15.64|0
1650570300000|2022-04-21 19:45:00|20.23|17.11|18.83|15.71|20.23|17.11|18.81|15.69|0
1650570600000|2022-04-21 19:50:00|19.13|16.01|19.73|16.61|20.09|16.97|19.13|16.01|0
1650570900000|2022-04-21 19:55:00|19.8|16.68|19.42|16.3|19.8|16.68|18.97|15.85|0
1650571200000|2022-04-21 20:00:00|19.37|16.25|18.78|15.66|19.37|16.25|18.6|15.48|0
1650571500000|2022-04-21 20:05:00|18.79|15.67|18.52|16.72|18.99|16.95|18.01|15.62|0
1650571800000|2022-04-21 20:10:00|18.47|16.67|18.7|16.9|18.96|17.15|18.1|16.3|0
1650572100000|2022-04-21 20:15:00|18.77|16.97|18.59|16.79|18.89|17.09|18.49|16.69|0
1650572400000|2022-04-21 20:20:00|18.56|16.76|18.56|16.76|18.68|16.88|18.46|16.66|0
1650572700000|2022-04-21 20:25:00|18.65|16.85|18.44|16.64|18.84|17.04|18.41|16.61|0
1650573000000|2022-04-21 20:30:00|18.47|16.67|18.5|16.7|18.61|16.81|18.3|16.5|0
1650573300000|2022-04-21 20:35:00|18.51|16.71|18.43|16.63|18.58|16.78|18.37|16.57|0
1650573600000|2022-04-21 20:40:00|18.39|16.59|18.53|16.73|18.6|16.8|18.39|16.59|0
1650573900000|2022-04-21 20:45:00|18.56|16.76|18.51|16.71|18.7|16.9|18.46|16.66|0
1650574200000|2022-04-21 20:50:00|18.53|16.73|18.39|16.59|18.56|16.76|18.37|16.57|0
1650574500000|2022-04-21 20:55:00|18.42|16.62|18.47|16.67|18.56|16.76|18.34|16.54|0
1650574800000|2022-04-21 21:00:00|18.48|16.68|18.53|16.73|18.56|16.76|18.48|16.68|0
1650575100000|2022-04-21 21:05:00|18.54|16.74|18.5|16.7|18.55|16.75|18.5|16.7|0
1650575400000|2022-04-21 21:10:00|18.49|16.69|18.47|16.67|18.5|16.7|18.47|16.67|0
1650575700000|2022-04-21 21:15:00|18.45|16.65|18.42|16.62|18.45|16.65|18.41|16.61|0
1650576000000|2022-04-21 21:20:00|18.43|16.63|18.47|16.67|18.47|16.67|18.4|16.6|0
1650576300000|2022-04-21 21:25:00|18.48|16.68|18.47|16.67|18.48|16.68|18.47|16.67|0
1650576600000|2022-04-21 21:30:00|18.48|16.68|18.47|16.67|18.48|16.68|18.46|16.66|0
1650577200000|2022-04-21 21:40:00|18.46|16.66|18.46|16.66|18.46|16.66|18.46|16.66|0
1650577500000|2022-04-21 21:45:00|18.47|16.67|18.47|16.67|18.47|16.67|18.47|16.67|0
1650577800000|2022-04-21 21:50:00|18.48|16.68|18.42|16.62|18.48|16.68|18.42|16.62|0
1650578100000|2022-04-21 21:55:00|18.41|16.61|18.49|16.69|18.5|16.7|18.41|16.61|0
1650578400000|2022-04-21 22:00:00|18.6|16.8|18.24|16.44|18.62|16.82|18.2|16.4|0
1650578700000|2022-04-21 22:05:00|18.26|16.46|18.45|16.65|18.52|16.72|18.24|16.44|0
1650579000000|2022-04-21 22:10:00|18.47|16.67|18.43|16.63|18.47|16.67|18.26|16.46|0
1650579300000|2022-04-21 22:15:00|18.41|16.61|18.5|16.7|18.52|16.72|18.36|16.56|0
1650579600000|2022-04-21 22:20:00|18.49|16.69|18.66|16.86|18.75|16.95|18.49|16.69|0
1650579900000|2022-04-21 22:25:00|18.64|16.84|18.61|16.81|18.66|16.86|18.52|16.72|0
1650580200000|2022-04-21 22:30:00|18.66|16.86|18.87|17.07|18.89|17.09|18.66|16.86|0
1650580500000|2022-04-21 22:35:00|18.89|17.09|18.8|17|18.89|17.09|18.75|16.95|0
1650580800000|2022-04-21 22:40:00|18.77|16.97|18.75|16.95|18.82|17.02|18.71|16.91|0
1650581100000|2022-04-21 22:45:00|18.77|16.97|18.65|16.85|18.81|17.01|18.63|16.83|0
1650581400000|2022-04-21 22:50:00|18.63|16.83|18.51|16.71|18.65|16.85|18.49|16.69|0
1650581700000|2022-04-21 22:55:00|18.54|16.74|18.56|16.76|18.56|16.76|18.49|16.69|0
1650582000000|2022-04-21 23:00:00|18.54|16.74|18.44|16.64|18.75|16.95|18.44|16.64|0
1650582300000|2022-04-21 23:05:00|18.39|16.59|18.3|16.5|18.42|16.62|18.21|16.41|0
1650582600000|2022-04-21 23:10:00|18.35|16.55|18.33|16.53|18.44|16.64|18.3|16.5|0
1650582900000|2022-04-21 23:15:00|18.32|16.52|18.42|16.62|18.47|16.67|18.32|16.52|0
1650583200000|2022-04-21 23:20:00|18.4|16.6|18.46|16.66|18.46|16.66|18.35|16.55|0
1650583500000|2022-04-21 23:25:00|18.47|16.67|18.41|16.61|18.48|16.68|18.32|16.52|0
1650583800000|2022-04-21 23:30:00|18.39|16.59|18.41|16.61|18.48|16.68|18.37|16.57|0
1650584100000|2022-04-21 23:35:00|18.42|16.62|18.11|16.31|18.48|16.68|18.11|16.31|0
1650584400000|2022-04-21 23:40:00|18.14|16.34|18.5|16.7|18.5|16.7|18.14|16.34|0
1650584700000|2022-04-21 23:45:00|18.52|16.72|18.06|16.26|18.62|16.82|17.99|16.19|0
1650585000000|2022-04-21 23:50:00|18.04|16.24|18.09|16.29|18.41|16.61|18.04|16.24|0
1650585300000|2022-04-21 23:55:00|18.11|16.31|17.77|15.97|18.11|16.31|17.63|15.83|0
1650585600000|2022-04-22 00:00:00|17.79|15.99|17.97|16.17|18|16.2|17.63|15.83|0
1650585900000|2022-04-22 00:05:00|17.99|16.19|18.27|16.47|18.31|16.51|17.93|16.13|0
1650586200000|2022-04-22 00:10:00|18.24|16.44|18.2|16.4|18.31|16.51|17.85|16.05|0
1650586500000|2022-04-22 00:15:00|18.22|16.42|17.83|16.03|18.22|16.42|17.78|15.98|0
1650586800000|2022-04-22 00:20:00|17.81|16.01|17.94|16.14|18.03|16.23|17.81|16.01|0
1650587100000|2022-04-22 00:25:00|17.92|16.12|17.76|15.96|17.94|16.14|17.66|15.86|0
1650587400000|2022-04-22 00:30:00|17.74|15.94|18.06|16.26|18.06|16.26|17.67|15.87|0
1650587700000|2022-04-22 00:35:00|18.08|16.28|17.87|16.07|18.1|16.3|17.74|15.94|0
1650588000000|2022-04-22 00:40:00|17.9|16.1|17.31|15.51|17.92|16.12|17.31|15.51|0
1650588300000|2022-04-22 00:45:00|17.28|15.48|16.46|14.66|17.33|15.53|16.46|14.66|0
1650588600000|2022-04-22 00:50:00|16.53|14.73|16.7|14.9|16.75|14.95|16.4|14.6|0
1650588900000|2022-04-22 00:55:00|16.72|14.92|17|15.2|17|15.2|16.68|14.88|0
1650589200000|2022-04-22 01:00:00|16.98|15.18|16.93|15.13|17.09|15.29|16.87|15.07|0
1650589500000|2022-04-22 01:05:00|16.96|15.16|17.1|15.3|17.11|15.31|16.91|15.11|0
1650589800000|2022-04-22 01:10:00|17.11|15.31|17.11|15.31|17.13|15.33|17|15.2|0
1650590100000|2022-04-22 01:15:00|17.1|15.3|17.22|15.42|17.33|15.53|17.1|15.3|0
1650590400000|2022-04-22 01:20:00|17.24|15.44|17.26|15.46|17.3|15.5|17.17|15.37|0
1650590700000|2022-04-22 01:25:00|17.28|15.48|16.97|15.17|17.46|15.66|16.93|15.13|0
1650591000000|2022-04-22 01:30:00|17.02|15.22|17.02|15.22|17.08|15.28|16.78|14.98|0
1650591300000|2022-04-22 01:35:00|17.04|15.24|16.93|15.13|17.28|15.48|16.93|15.13|0
1650591600000|2022-04-22 01:40:00|16.91|15.11|16.93|15.13|16.97|15.17|16.82|15.02|0
1650591900000|2022-04-22 01:45:00|16.97|15.17|16.98|15.18|16.99|15.19|16.73|14.93|0
1650592200000|2022-04-22 01:50:00|16.97|15.17|17.34|15.54|17.34|15.54|16.93|15.13|0
1650592500000|2022-04-22 01:55:00|17.37|15.57|17.37|15.57|17.43|15.63|17.19|15.39|0
1650592800000|2022-04-22 02:00:00|17.39|15.59|17.43|15.63|17.54|15.74|17.21|15.41|0
1650593100000|2022-04-22 02:05:00|17.45|15.65|17.63|15.83|17.74|15.94|17.43|15.63|0
1650593400000|2022-04-22 02:10:00|17.61|15.81|17.52|15.72|17.68|15.88|17.43|15.63|0
1650593700000|2022-04-22 02:15:00|17.54|15.74|17.54|15.74|17.59|15.79|17.45|15.65|0
1650594000000|2022-04-22 02:20:00|17.55|15.75|17.41|15.61|17.61|15.81|17.41|15.61|0
1650594300000|2022-04-22 02:25:00|17.43|15.63|17.45|15.65|17.52|15.72|17.36|15.56|0
1650594600000|2022-04-22 02:30:00|17.47|15.67|17.49|15.69|17.52|15.72|17.29|15.49|0
1650594900000|2022-04-22 02:35:00|17.47|15.67|17.56|15.76|17.67|15.87|17.45|15.65|0
1650595200000|2022-04-22 02:40:00|17.57|15.77|17.47|15.67|17.58|15.78|17.38|15.58|0
1650595500000|2022-04-22 02:45:00|17.45|15.65|17.4|15.6|17.51|15.71|17.29|15.49|0
1650595800000|2022-04-22 02:50:00|17.38|15.58|17.4|15.6|17.42|15.62|17.27|15.47|0
1650596100000|2022-04-22 02:55:00|17.38|15.58|17.29|15.49|17.38|15.58|17.25|15.45|0
1650596400000|2022-04-22 03:00:00|17.31|15.51|17.16|15.36|17.38|15.58|17.07|15.27|0
1650596700000|2022-04-22 03:05:00|17.22|15.42|17.11|15.31|17.28|15.48|17.05|15.25|0
1650597000000|2022-04-22 03:10:00|17.13|15.33|17.46|15.66|17.51|15.71|17.13|15.33|0
1650597300000|2022-04-22 03:15:00|17.49|15.69|17.46|15.66|17.55|15.75|17.44|15.64|0
1650597600000|2022-04-22 03:20:00|17.49|15.69|17.49|15.69|17.53|15.73|17.44|15.64|0
1650597900000|2022-04-22 03:25:00|17.51|15.71|17.48|15.68|17.51|15.71|17.48|15.68|0
1650598200000|2022-04-22 03:30:00|17.46|15.66|17.44|15.64|17.53|15.73|17.44|15.64|0
1650598500000|2022-04-22 03:35:00|17.46|15.66|17.46|15.66|17.47|15.67|17.44|15.64|0
1650598800000|2022-04-22 03:40:00|17.44|15.64|17.46|15.66|17.46|15.66|17.36|15.56|0
1650599100000|2022-04-22 03:45:00|17.48|15.68|17.44|15.64|17.5|15.7|17.4|15.6|0
1650599400000|2022-04-22 03:50:00|17.41|15.61|17.41|15.61|17.44|15.64|17.33|15.53|0
1650599700000|2022-04-22 03:55:00|17.4|15.6|17.46|15.66|17.46|15.66|17.37|15.57|0
1650600000000|2022-04-22 04:00:00|17.44|15.64|17.46|15.66|17.46|15.66|17.41|15.61|0
1650600300000|2022-04-22 04:05:00|17.45|15.65|17.46|15.66|17.46|15.66|17.41|15.61|0
1650600600000|2022-04-22 04:10:00|17.47|15.67|17.46|15.66|17.47|15.67|17.41|15.61|0
1650600900000|2022-04-22 04:15:00|17.43|15.63|17.3|15.5|17.43|15.63|17.19|15.39|0
1650601200000|2022-04-22 04:20:00|17.28|15.48|17.73|15.93|17.84|16.04|17.28|15.48|0
1650601500000|2022-04-22 04:25:00|17.77|15.97|17.76|15.96|17.84|16.04|17.72|15.92|0
1650601800000|2022-04-22 04:30:00|17.77|15.97|17.5|15.7|17.77|15.97|17.43|15.63|0
1650602100000|2022-04-22 04:35:00|17.51|15.71|17.48|15.68|17.54|15.74|17.45|15.65|0
1650602400000|2022-04-22 04:40:00|17.5|15.7|17.52|15.72|17.54|15.74|17.43|15.63|0
1650602700000|2022-04-22 04:45:00|17.54|15.74|17.61|15.81|17.61|15.81|17.45|15.65|0
1650603000000|2022-04-22 04:50:00|17.63|15.83|17.65|15.85|17.7|15.9|17.58|15.78|0
1650603300000|2022-04-22 04:55:00|17.64|15.84|17.83|16.03|17.88|16.08|17.64|15.84|0
1650603600000|2022-04-22 05:00:00|17.88|16.08|18.01|16.21|18.06|16.26|17.72|15.92|0
1650603900000|2022-04-22 05:05:00|18.04|16.24|18.17|16.37|18.2|16.4|18.01|16.21|0
1650604200000|2022-04-22 05:10:00|18.2|16.4|18.4|16.6|18.4|16.6|18.13|16.33|0
1650604500000|2022-04-22 05:15:00|18.43|16.63|18.22|16.42|18.52|16.72|18.22|16.42|0
1650604800000|2022-04-22 05:20:00|18.24|16.44|18.12|16.32|18.31|16.51|18.12|16.32|0
1650605100000|2022-04-22 05:25:00|18.1|16.3|18.15|16.35|18.22|16.42|18.03|16.23|0
1650605400000|2022-04-22 05:30:00|18.17|16.37|18.4|16.6|18.4|16.6|18.01|16.21|0
1650605700000|2022-04-22 05:35:00|18.45|16.65|18.56|16.76|18.56|16.76|18.35|16.55|0
1650606000000|2022-04-22 05:40:00|18.55|16.75|18.56|16.76|18.6|16.8|18.49|16.69|0
1650606300000|2022-04-22 05:45:00|18.59|16.79|18.35|16.55|18.61|16.81|18.35|16.55|0
1650606600000|2022-04-22 05:50:00|18.36|16.56|18.22|16.42|18.43|16.63|18.21|16.41|0
1650606900000|2022-04-22 05:55:00|18.21|16.41|17.96|16.16|18.35|16.55|17.93|16.13|0
1650607200000|2022-04-22 06:00:00|17.98|16.18|17.93|16.13|18.19|16.39|17.78|15.98|0
1650607500000|2022-04-22 06:05:00|17.97|16.17|18.05|16.25|18.19|16.39|17.96|16.16|0
1650607800000|2022-04-22 06:10:00|18.02|16.22|18.09|16.29|18.21|16.41|17.98|16.18|0
1650608100000|2022-04-22 06:15:00|18.12|16.32|18|16.2|18.17|16.37|17.91|16.11|0
1650608400000|2022-04-22 06:20:00|18.01|16.21|18.21|16.41|18.21|16.41|18.01|16.21|0
1650608700000|2022-04-22 06:25:00|18.17|16.37|18.41|16.61|18.46|16.66|18.02|16.22|0
1650609000000|2022-04-22 06:30:00|18.45|16.65|18.34|16.54|18.53|16.73|18.3|16.5|0
1650609300000|2022-04-22 06:35:00|18.32|16.52|18.51|16.71|18.53|16.73|18.19|16.39|0
1650609600000|2022-04-22 06:40:00|18.48|16.68|18.32|16.52|18.59|16.79|18.28|16.48|0
1650609900000|2022-04-22 06:45:00|18.31|16.51|18.43|16.63|18.51|16.71|18.3|16.5|0
1650610200000|2022-04-22 06:50:00|18.42|16.62|18.41|16.61|18.42|16.62|18.23|16.43|0
1650610500000|2022-04-22 06:55:00|18.43|16.63|18.6|16.8|18.76|16.96|18.42|16.62|0
1650610800000|2022-04-22 07:00:00|18.62|16.82|19.08|17.26|19.11|17.29|18.39|16.59|0
1650611100000|2022-04-22 07:05:00|19.03|17.22|18.55|16.75|19.03|17.22|18.55|16.75|0
1650611400000|2022-04-22 07:10:00|18.62|16.82|18.9|17.1|19.05|17.24|18.48|16.68|0
1650611700000|2022-04-22 07:15:00|18.93|17.13|18.64|16.84|19.13|17.31|18.62|16.82|0
1650612000000|2022-04-22 07:20:00|18.59|16.79|17.85|16.05|18.59|16.79|17.83|16.03|0
1650612300000|2022-04-22 07:25:00|17.86|16.06|17.54|15.74|18.13|16.33|17.54|15.74|0
1650612600000|2022-04-22 07:30:00|17.56|15.76|17.67|15.87|17.94|16.14|17.42|15.62|0
1650612900000|2022-04-22 07:35:00|17.68|15.88|17.98|16.18|18.02|16.22|17.42|15.62|0
1650613200000|2022-04-22 07:40:00|18.01|16.21|18.19|16.39|18.23|16.43|17.96|16.16|0
1650613500000|2022-04-22 07:45:00|18.18|16.38|18.08|16.28|18.31|16.51|18.01|16.21|0
1650613800000|2022-04-22 07:50:00|18.07|16.27|18.38|16.58|18.42|16.62|18.02|16.22|0
1650614100000|2022-04-22 07:55:00|18.42|16.62|18.65|16.85|18.68|16.88|18.24|16.44|0
1650614400000|2022-04-22 08:00:00|18.66|16.86|18.97|17.16|18.97|17.16|18.49|16.69|0
1650614700000|2022-04-22 08:05:00|18.94|17.14|18.75|16.95|18.98|17.17|18.69|16.89|0
1650615000000|2022-04-22 08:10:00|18.73|16.93|18.61|16.81|18.85|17.05|18.48|16.68|0
1650615300000|2022-04-22 08:15:00|18.58|16.78|18.4|16.6|18.77|16.97|18.3|16.5|0
1650615600000|2022-04-22 08:20:00|18.41|16.61|18.9|17.1|18.94|17.14|18.3|16.5|0
1650615900000|2022-04-22 08:25:00|18.84|17.04|18.65|16.85|19.02|17.2|18.64|16.84|0
1650616200000|2022-04-22 08:30:00|18.63|16.83|18.39|16.59|18.75|16.95|18.32|16.52|0
1650616500000|2022-04-22 08:35:00|18.41|16.61|18.46|16.66|18.56|16.76|18.28|16.48|0
1650616800000|2022-04-22 08:40:00|18.44|16.64|18.11|16.31|18.46|16.66|18.09|16.29|0
1650617100000|2022-04-22 08:45:00|18.09|16.29|18.28|16.48|18.34|16.54|18.02|16.22|0
1650617400000|2022-04-22 08:50:00|18.26|16.46|18|16.2|18.28|16.48|18|16.2|0
1650617700000|2022-04-22 08:55:00|17.99|16.19|18.07|16.27|18.25|16.45|17.97|16.17|0
1650618000000|2022-04-22 09:00:00|18.08|16.28|18.09|16.29|18.18|16.38|17.93|16.13|0
1650618300000|2022-04-22 09:05:00|18.13|16.33|18.18|16.38|18.39|16.59|18.06|16.26|0
1650618600000|2022-04-22 09:10:00|18.19|16.39|18.36|16.56|18.43|16.63|18.19|16.39|0
1650618900000|2022-04-22 09:15:00|18.39|16.59|18.41|16.61|18.48|16.68|18.29|16.49|0
1650619200000|2022-04-22 09:20:00|18.39|16.59|18.2|16.4|18.43|16.63|18.02|16.22|0
1650619500000|2022-04-22 09:25:00|18.22|16.42|18.25|16.45|18.34|16.54|18.15|16.35|0
1650619800000|2022-04-22 09:30:00|18.34|16.54|18.11|16.31|18.43|16.63|18.11|16.31|0
1650620100000|2022-04-22 09:35:00|18.06|16.26|18.16|16.36|18.18|16.38|17.95|16.15|0
1650620400000|2022-04-22 09:40:00|18.13|16.33|18.08|16.28|18.22|16.42|18.08|16.28|0
1650620700000|2022-04-22 09:45:00|18.06|16.26|17.86|16.06|18.06|16.26|17.74|15.94|0
1650621000000|2022-04-22 09:50:00|17.87|16.07|17.47|15.67|17.89|16.09|17.47|15.67|0
1650621300000|2022-04-22 09:55:00|17.51|15.71|17.29|15.49|17.56|15.76|17.09|15.29|0
1650621600000|2022-04-22 10:00:00|17.31|15.51|17.58|15.78|17.6|15.8|17.23|15.43|0
1650621900000|2022-04-22 10:05:00|17.6|15.8|17.27|15.47|17.65|15.85|17.27|15.47|0
1650622200000|2022-04-22 10:10:00|17.22|15.42|17.53|15.73|17.6|15.8|17.22|15.42|0
1650622500000|2022-04-22 10:15:00|17.51|15.71|17.44|15.64|17.55|15.75|17.38|15.58|0
1650622800000|2022-04-22 10:20:00|17.46|15.66|17.5|15.7|17.58|15.78|17.35|15.55|0
1650623100000|2022-04-22 10:25:00|17.51|15.71|17.13|15.33|17.51|15.71|17.02|15.22|0
1650623400000|2022-04-22 10:30:00|17.15|15.35|17.15|15.35|17.28|15.48|16.93|15.13|0
1650623700000|2022-04-22 10:35:00|17.13|15.33|17.15|15.35|17.28|15.48|17.04|15.24|0
1650624000000|2022-04-22 10:40:00|17.16|15.36|17.56|15.76|17.56|15.76|17.15|15.35|0
1650624300000|2022-04-22 10:45:00|17.53|15.73|17.68|15.88|17.75|15.95|17.53|15.73|0
1650624600000|2022-04-22 10:50:00|17.71|15.91|17.37|15.57|17.71|15.91|17.35|15.55|0
1650624900000|2022-04-22 10:55:00|17.36|15.56|17.52|15.72|17.58|15.78|17.3|15.5|0
1650625200000|2022-04-22 11:00:00|17.51|15.71|17.68|15.88|17.75|15.95|17.51|15.71|0
1650625500000|2022-04-22 11:05:00|17.75|15.95|17.98|16.18|18.02|16.22|17.55|15.75|0
1650625800000|2022-04-22 11:10:00|18|16.2|18.25|16.45|18.3|16.5|18|16.2|0
1650626100000|2022-04-22 11:15:00|18.23|16.43|18.27|16.47|18.3|16.5|18.09|16.29|0
1650626400000|2022-04-22 11:20:00|18.25|16.45|18.17|16.37|18.3|16.5|18.09|16.29|0
1650626700000|2022-04-22 11:25:00|18.18|16.38|18.25|16.45|18.3|16.5|18.07|16.27|0
1650627000000|2022-04-22 11:30:00|18.27|16.47|17.95|16.15|18.39|16.59|17.93|16.13|0
1650627300000|2022-04-22 11:35:00|17.96|16.16|18.24|16.44|18.32|16.52|17.93|16.13|0
1650627600000|2022-04-22 11:40:00|18.27|16.47|18.06|16.26|18.27|16.47|18.04|16.24|0
1650627900000|2022-04-22 11:45:00|18.04|16.24|18.18|16.38|18.22|16.42|17.95|16.15|0
1650628200000|2022-04-22 11:50:00|18.11|16.31|18.13|16.33|18.34|16.54|17.99|16.19|0
1650628500000|2022-04-22 11:55:00|18.18|16.38|18.41|16.61|18.45|16.65|17.95|16.15|0
1650628800000|2022-04-22 12:00:00|18.45|16.65|18.5|16.7|18.57|16.77|18.36|16.56|0
1650629100000|2022-04-22 12:05:00|18.55|16.75|18.43|16.63|18.56|16.76|18.38|16.58|0
1650629400000|2022-04-22 12:10:00|18.38|16.58|18.32|16.52|18.45|16.65|18.22|16.42|0
1650629700000|2022-04-22 12:15:00|18.31|16.51|18.57|16.77|18.76|16.96|18.31|16.51|0
1650630000000|2022-04-22 12:20:00|18.54|16.74|18.57|16.77|18.66|16.86|18.43|16.63|0
1650630300000|2022-04-22 12:25:00|18.59|16.79|18.8|17|18.87|17.07|18.54|16.74|0
1650630600000|2022-04-22 12:30:00|18.75|16.95|18.35|16.55|18.87|17.07|18.28|16.48|0
1650630900000|2022-04-22 12:35:00|18.38|16.58|18.28|16.48|18.47|16.67|18.21|16.41|0
1650631200000|2022-04-22 12:40:00|18.31|16.51|18.05|16.25|18.31|16.51|17.94|16.14|0
1650631500000|2022-04-22 12:45:00|18.08|16.28|17.75|15.95|18.19|16.39|17.69|15.89|0
1650631800000|2022-04-22 12:50:00|17.69|15.89|17.8|16|17.82|16.02|17.53|15.73|0
1650632100000|2022-04-22 12:55:00|17.82|16.02|17.78|15.98|17.91|16.11|17.73|15.93|0
1650632400000|2022-04-22 13:00:00|17.75|15.95|17.89|16.09|17.91|16.11|17.71|15.91|0
1650632700000|2022-04-22 13:05:00|17.91|16.11|17.5|15.7|17.96|16.16|17.41|15.61|0
1650633000000|2022-04-22 13:10:00|17.53|15.73|17.39|15.59|17.59|15.79|17.33|15.53|0
1650633300000|2022-04-22 13:15:00|17.44|15.64|17.21|15.41|17.57|15.77|17.15|15.35|0
1650633600000|2022-04-22 13:20:00|17.22|15.42|17.59|15.79|17.66|15.86|17.21|15.41|0
1650633900000|2022-04-22 13:25:00|17.61|15.81|17.59|15.79|17.75|15.95|17.48|15.68|0
1650634200000|2022-04-22 13:30:00|17.57|15.77|17.41|15.61|17.84|16.04|17.12|15.32|0
1650634500000|2022-04-22 13:35:00|17.06|15.26|16.15|14.35|17.34|15.54|16.14|14.34|0
1650634800000|2022-04-22 13:40:00|16.1|14.3|15.67|13.87|16.22|14.42|15.04|13.24|0
1650635100000|2022-04-22 13:45:00|15.63|13.83|16.08|14.28|16.87|15.07|14.22|12.42|0
1650635400000|2022-04-22 13:50:00|16.21|14.41|15.84|14.04|16.76|14.96|15.56|13.76|0
1650635700000|2022-04-22 13:55:00|15.72|13.92|15.47|13.67|15.93|14.13|15.2|13.4|0
1650636000000|2022-04-22 14:00:00|15.55|13.75|15.56|13.76|16.46|14.66|15.45|13.65|0
1650636300000|2022-04-22 14:05:00|15.66|13.86|15.97|14.17|16.91|15.11|15.55|13.75|0
1650636600000|2022-04-22 14:10:00|16|14.2|15.22|13.42|16|14.2|15.1|13.3|0
1650636900000|2022-04-22 14:15:00|15.2|13.4|15.39|13.59|15.39|13.59|14.56|12.76|0
1650637200000|2022-04-22 14:20:00|15.38|13.58|14.97|13.17|15.38|13.58|14.78|12.98|0
1650637500000|2022-04-22 14:25:00|14.95|13.15|15.28|13.48|15.28|13.48|14.43|12.63|0
1650637800000|2022-04-22 14:30:00|15.26|13.46|15.66|13.86|15.7|13.9|15.13|13.33|0
1650638100000|2022-04-22 14:35:00|15.68|13.88|15.36|13.56|16.15|14.35|15.32|13.52|0
1650638400000|2022-04-22 14:40:00|15.32|13.52|15.18|13.38|15.4|13.6|14.87|13.07|0
1650638700000|2022-04-22 14:45:00|15.14|13.34|15.16|13.36|15.56|13.76|15.05|13.25|0
1650639000000|2022-04-22 14:50:00|15.18|13.38|14.76|12.96|15.18|13.38|14.76|12.96|0
1650639300000|2022-04-22 14:55:00|14.77|12.97|14.77|12.97|15.17|13.37|14.68|12.88|0
1650639600000|2022-04-22 15:00:00|14.79|12.99|14.62|12.82|15.12|13.32|14.58|12.78|0
1650639900000|2022-04-22 15:05:00|14.64|12.84|15.12|13.32|15.18|13.38|14.51|12.71|0
1650640200000|2022-04-22 15:10:00|15.02|13.22|14.81|13.01|15.02|13.22|14.58|12.78|0
1650640500000|2022-04-22 15:15:00|14.82|13.02|14.7|12.9|15.02|13.22|14.48|12.68|0
1650640800000|2022-04-22 15:20:00|14.71|12.91|14.61|12.81|15.08|13.28|14.59|12.79|0
1650641100000|2022-04-22 15:25:00|14.63|12.83|14.54|12.74|14.71|12.91|14.44|12.64|0
1650641400000|2022-04-22 15:30:00|14.55|12.75|14.16|12.36|14.73|12.93|14.05|12.25|0
1650641700000|2022-04-22 15:35:00|14.12|12.32|13.85|12.05|14.16|12.36|13.79|11.99|0
1650642000000|2022-04-22 15:40:00|13.88|12.08|13.22|11.42|13.9|12.1|13.22|11.42|0
1650642300000|2022-04-22 15:45:00|13.24|11.44|13.86|12.06|14.1|12.3|12.77|10.97|0
1650642600000|2022-04-22 15:50:00|13.83|12.03|13.58|11.78|13.95|12.15|13.52|11.72|0
1650642900000|2022-04-22 15:55:00|13.54|11.74|13.45|11.65|13.67|11.87|13.45|11.65|0
1650643200000|2022-04-22 16:00:00|13.43|11.63|13.38|11.58|13.49|11.69|13.26|11.46|0
1650643500000|2022-04-22 16:05:00|13.43|11.63|13.61|11.81|14.02|12.22|13.43|11.63|0
1650643800000|2022-04-22 16:10:00|13.68|11.88|13.88|12.08|13.89|12.09|13.47|11.67|0
1650644100000|2022-04-22 16:15:00|13.86|12.06|13.91|12.11|14|12.2|13.71|11.91|0
1650644400000|2022-04-22 16:20:00|13.89|12.09|14.59|11.94|14.61|12.29|13.88|11.68|0
1650644700000|2022-04-22 16:25:00|14.63|11.97|14.63|11.97|14.98|12.26|14.53|11.89|0
1650645000000|2022-04-22 16:30:00|14.65|11.99|15.02|12.29|15.17|12.41|14.57|11.92|0
1650645300000|2022-04-22 16:35:00|15.04|12.31|14.92|12.2|15.46|12.65|14.88|12.17|0
1650645600000|2022-04-22 16:40:00|14.94|12.22|14.89|12.19|15|12.27|14.65|11.99|0
1650645900000|2022-04-22 16:45:00|14.87|12.17|14.94|12.22|15.08|12.34|14.75|12.07|0
1650646200000|2022-04-22 16:50:00|14.95|12.23|14.23|11.64|14.95|12.23|14.23|11.64|0
1650646500000|2022-04-22 16:55:00|14.25|11.66|14.25|11.66|14.43|11.8|14.19|11.61|0
1650646800000|2022-04-22 17:00:00|14.31|11.71|13.85|11.34|14.31|11.71|13.8|11.29|0
1650647100000|2022-04-22 17:05:00|13.87|11.35|14.1|11.53|14.23|11.64|13.85|11.34|0
1650647400000|2022-04-22 17:10:00|14.09|11.51|13.89|12.09|14.36|12.12|13.78|11.48|0
1650647700000|2022-04-22 17:15:00|13.83|12.03|13.81|12.01|14.01|12.21|13.74|11.94|0
1650648000000|2022-04-22 17:20:00|13.8|12|13.32|11.52|13.8|12|13.21|11.41|0
1650648300000|2022-04-22 17:25:00|13.34|11.54|13.97|11.43|14.07|11.54|13.32|11.14|0
1650648600000|2022-04-22 17:30:00|13.91|11.38|14.34|11.73|14.62|11.96|13.85|11.33|0
1650648900000|2022-04-22 17:35:00|14.33|11.72|14.08|11.52|14.34|11.73|14.08|11.52|0
1650649200000|2022-04-22 17:40:00|14.06|11.51|14.63|11.97|14.69|12.02|13.97|11.43|0
1650649500000|2022-04-22 17:45:00|14.61|11.96|14.47|11.84|14.77|12.09|14.45|11.83|0
1650649800000|2022-04-22 17:50:00|14.45|11.83|14.32|11.72|14.64|11.98|14.23|11.64|0
1650650100000|2022-04-22 17:55:00|14.3|11.7|13.38|10.94|14.46|11.83|13.38|10.94|0
1650650400000|2022-04-22 18:00:00|13.32|10.9|13.06|10.69|13.41|10.97|13.06|10.69|0
1650650700000|2022-04-22 18:05:00|13.1|10.72|13.17|10.78|13.37|10.94|13.08|10.7|0
1650651000000|2022-04-22 18:10:00|13.13|10.74|13.17|10.77|13.32|10.9|13.08|10.7|0
1650651300000|2022-04-22 18:15:00|13.18|10.78|14.65|11.98|14.71|12.03|13.1|10.71|0
1650651600000|2022-04-22 18:20:00|14.63|11.97|14.13|11.56|14.95|12.23|13.9|11.38|0
1650651900000|2022-04-22 18:25:00|14.11|11.54|13.84|11.32|14.11|11.54|13.78|11.27|0
1650652200000|2022-04-22 18:30:00|13.8|11.29|14.69|12.02|14.95|12.23|12.7|10.39|0
1650652500000|2022-04-22 18:35:00|14.67|12.01|14.21|11.62|14.77|12.09|14.1|11.54|0
1650652800000|2022-04-22 18:40:00|14.24|11.65|14.38|11.77|14.48|11.85|14.22|11.64|0
1650653100000|2022-04-22 18:45:00|14.44|11.81|13.81|11.3|14.44|11.81|13.74|11.25|0
1650653400000|2022-04-22 18:50:00|13.8|11.29|13.28|10.86|13.8|11.29|13.24|10.83|0
1650653700000|2022-04-22 18:55:00|13.24|10.83|13.76|11.26|13.76|11.26|13.02|10.65|0
1650654000000|2022-04-22 19:00:00|13.8|11.29|13.89|11.37|14.01|11.46|13.44|11|0
1650654300000|2022-04-22 19:05:00|13.91|11.38|13.83|11.32|14.25|11.66|13.83|11.32|0
1650654600000|2022-04-22 19:10:00|13.87|11.35|15.17|12.41|15.37|12.58|13.61|11.13|0
1650654900000|2022-04-22 19:15:00|15.11|12.36|14.28|11.69|15.3|12.52|13.93|11.4|0
1650655200000|2022-04-22 19:20:00|14.26|11.67|13.59|11.12|14.46|11.83|13.53|11.07|0
1650655500000|2022-04-22 19:25:00|13.61|11.13|13.4|10.96|14.03|11.48|13.31|10.89|0
1650655800000|2022-04-22 19:30:00|13.44|10.99|14.19|11.61|14.66|12|13.44|10.99|0
1650656100000|2022-04-22 19:35:00|14.23|11.64|13.69|11.2|14.44|11.82|13.52|11.06|0
1650656400000|2022-04-22 19:40:00|13.67|11.19|13.46|11.02|14.02|11.47|13.14|10.75|0
1650656700000|2022-04-22 19:45:00|13.48|11.03|13.45|11.01|13.66|11.18|12.58|10.3|0
1650657000000|2022-04-22 19:50:00|13.44|10.99|13.09|10.71|13.53|11.07|12.41|10.15|0
1650657300000|2022-04-22 19:55:00|13.1|10.72|12.44|10.18|13.45|11.01|12.01|9.83|0
1650657600000|2022-04-22 20:00:00|12.41|10.15|11.97|9.79|12.51|10.24|11.92|9.76|0
1650657900000|2022-04-22 20:05:00|11.93|9.76|11.38|9.31|12.06|9.87|11.35|9.28|0
1650658200000|2022-04-22 20:10:00|11.39|9.32|11.43|9.35|11.57|9.47|11.26|9.22|0
1650870300000|2022-04-25 07:05:00|11.08|9.09|11.99|9.81|12.31|10.07|11.08|9.09|0
1650870600000|2022-04-25 07:10:00|12|9.82|12|9.82|12.2|9.98|11.68|9.56|0
1650870900000|2022-04-25 07:15:00|11.94|9.77|12.53|10.25|12.77|10.45|11.87|9.71|0
1650871200000|2022-04-25 07:20:00|12.55|10.27|13.02|10.65|13.02|10.65|12.34|10.1|0
1650871500000|2022-04-25 07:25:00|13.05|10.68|11.39|9.32|13.19|10.79|11.3|9.25|0
1650871800000|2022-04-25 07:30:00|11.36|9.29|10.61|8.68|11.4|9.33|10.31|8.43|0
1650872100000|2022-04-25 07:35:00|10.62|8.69|10.61|8.68|10.76|8.8|10.5|8.59|0
1650872400000|2022-04-25 07:40:00|10.6|8.67|10.73|8.78|10.84|8.87|10.38|8.49|0
1650872700000|2022-04-25 07:45:00|10.74|8.79|10.52|8.61|10.91|8.93|10.52|8.61|0
1650873000000|2022-04-25 07:50:00|10.53|8.63|10.25|8.39|10.59|8.66|10.12|8.28|0
1650873300000|2022-04-25 07:55:00|10.24|8.38|11.15|9.12|11.37|9.3|10.12|8.28|0
1650873600000|2022-04-25 08:00:00|11.12|9.1|11.57|9.47|11.6|9.49|10.95|8.96|0
1650873900000|2022-04-25 08:05:00|11.61|9.46|11.53|9.44|11.98|9.8|11.53|9.44|0
1650874200000|2022-04-25 08:10:00|11.52|9.43|11.34|9.28|11.65|9.53|11.17|9.14|0
1650874500000|2022-04-25 08:15:00|11.37|9.3|11.31|9.25|11.62|9.51|11.25|9.2|0
1650874800000|2022-04-25 08:20:00|11.3|9.27|11.07|9.06|11.34|9.28|10.96|8.97|0
1650875100000|2022-04-25 08:25:00|11.09|9.07|11.09|9.07|11.36|9.29|11.06|9.05|0
1650875400000|2022-04-25 08:30:00|11.06|9.05|11.26|9.21|11.44|9.36|11.04|9.03|0
1650875700000|2022-04-25 08:35:00|11.25|9.2|11.07|9.06|11.29|9.24|11.07|9.06|0
1650876000000|2022-04-25 08:40:00|11.08|9.07|10.87|8.89|11.09|9.07|10.85|8.87|0
1650876300000|2022-04-25 08:45:00|10.81|8.84|10.44|8.54|10.87|8.89|10.38|8.5|0
1650876600000|2022-04-25 08:50:00|10.43|8.53|10.29|8.42|10.44|8.54|10.24|8.37|0
1650876900000|2022-04-25 08:55:00|10.28|8.41|10.59|8.67|10.59|8.67|10.27|8.4|0
1650877200000|2022-04-25 09:00:00|10.56|8.64|10.71|8.76|10.77|8.82|10.5|8.59|0
1650877500000|2022-04-25 09:05:00|10.7|8.74|10.55|8.63|10.71|8.76|10.29|8.42|0
1650877800000|2022-04-25 09:10:00|10.56|8.64|10.91|8.93|11.02|9.02|10.37|8.48|0
1650878100000|2022-04-25 09:15:00|10.9|8.92|10.82|8.85|11.05|9.04|10.73|8.78|0
1650878400000|2022-04-25 09:20:00|10.81|8.83|10.78|8.82|11.18|9.14|10.71|8.77|0
1650878700000|2022-04-25 09:25:00|10.77|8.84|10.94|8.95|11.13|9.11|10.74|8.79|0
1650879000000|2022-04-25 09:30:00|10.93|8.94|11.43|9.35|11.44|9.36|10.88|8.9|0
1650879300000|2022-04-25 09:35:00|11.44|9.36|11.28|9.23|11.44|9.36|11.24|9.19|0
1650879600000|2022-04-25 09:40:00|11.3|9.25|11.77|9.63|11.77|9.63|11.3|9.25|0
1650879900000|2022-04-25 09:45:00|11.78|9.64|11.6|9.49|11.83|9.68|11.6|9.49|0
1650880200000|2022-04-25 09:50:00|11.62|9.51|10.93|8.94|11.8|9.65|10.74|8.79|0
1650880500000|2022-04-25 09:55:00|10.92|8.93|10.69|8.74|10.95|8.96|10.68|8.74|0
1650880800000|2022-04-25 10:00:00|10.65|8.71|10.8|8.84|11.08|9.06|10.65|8.71|0
1650881100000|2022-04-25 10:05:00|10.81|8.85|10.97|8.97|11|9|10.67|8.73|0
1650881400000|2022-04-25 10:10:00|10.94|8.95|10.8|8.83|11.04|9.04|10.76|8.8|0
1650881700000|2022-04-25 10:15:00|10.81|8.85|11.01|9.01|11.05|9.04|10.81|8.85|0
1650882000000|2022-04-25 10:20:00|11|9|11.11|9.09|11.19|9.16|10.99|8.99|0
1650882300000|2022-04-25 10:25:00|11.09|9.07|11|9|11.2|9.16|11|9|0
1650882600000|2022-04-25 10:30:00|10.99|8.97|10.7|8.76|11.07|9.06|10.7|8.76|0
1650882900000|2022-04-25 10:35:00|10.69|8.75|11.15|9.12|11.26|9.21|10.58|8.66|0
1650883200000|2022-04-25 10:40:00|11.14|9.11|11.13|9.11|11.24|9.2|11.1|9.08|0
1650883500000|2022-04-25 10:45:00|11.12|9.1|11.34|9.28|11.35|9.29|11.12|9.1|0
1650883800000|2022-04-25 10:50:00|11.32|9.26|11.31|9.26|11.51|9.42|11.24|9.2|0
1650884100000|2022-04-25 10:55:00|11.32|9.25|11.57|9.47|11.58|9.47|11.25|9.2|0
1650884400000|2022-04-25 11:00:00|11.58|9.49|11.64|9.53|11.74|9.61|11.55|9.45|0
1650884700000|2022-04-25 11:05:00|11.63|9.51|11.34|9.28|11.64|9.53|11.27|9.22|0
1650885000000|2022-04-25 11:10:00|11.35|9.29|11.13|9.11|11.43|9.35|11.13|9.11|0
1650885300000|2022-04-25 11:15:00|11.11|9.09|10.91|8.93|11.22|9.18|10.88|8.9|0
1650885600000|2022-04-25 11:20:00|10.93|8.94|11.23|9.19|11.95|9.78|10.88|8.9|0
1650885900000|2022-04-25 11:25:00|11.22|9.18|10.52|8.6|11.32|9.27|10.49|8.58|0
1650886200000|2022-04-25 11:30:00|10.5|8.59|11.1|9.08|11.29|9.24|10.5|8.59|0
1650886500000|2022-04-25 11:35:00|11.11|9.09|11.21|9.17|11.45|9.37|11.11|9.09|0
1650886800000|2022-04-25 11:40:00|11.23|9.19|10.94|8.95|11.27|9.22|10.79|8.83|0
1650887100000|2022-04-25 11:45:00|10.97|8.98|10.86|8.89|11.11|9.09|10.82|8.85|0
1650887400000|2022-04-25 11:50:00|10.85|8.88|11|9|11.15|9.12|10.85|8.88|0
1650887700000|2022-04-25 11:55:00|10.99|8.99|10.97|8.98|11.04|9.03|10.76|8.8|0
1650888000000|2022-04-25 12:00:00|11|9|10.77|8.81|11.02|9.02|10.65|8.71|0
1650888300000|2022-04-25 12:05:00|10.75|8.8|10.86|8.89|11.1|9.08|10.69|8.75|0
1650888600000|2022-04-25 12:10:00|10.92|8.94|10.74|8.79|11.11|9.09|10.71|8.76|0
1650888900000|2022-04-25 12:15:00|10.72|8.77|11.05|9.04|11.09|9.08|10.63|8.7|0
1650889200000|2022-04-25 12:20:00|11.06|9.05|11.27|9.22|11.28|9.23|10.98|8.99|0
1650889500000|2022-04-25 12:25:00|11.28|9.23|11.24|9.2|11.36|9.3|11.05|9.04|0
1650889800000|2022-04-25 12:30:00|11.3|9.25|10.98|8.99|11.48|9.39|10.97|8.97|0
1650890100000|2022-04-25 12:35:00|10.97|8.97|11.1|9.08|11.14|9.11|10.95|8.96|0
1650890400000|2022-04-25 12:40:00|11.11|9.09|11.49|9.4|11.56|9.45|11.11|9.09|0
1650890700000|2022-04-25 12:45:00|11.55|9.45|11.78|9.64|11.82|9.67|11.43|9.35|0
1650891000000|2022-04-25 12:50:00|11.83|9.68|11.67|9.55|11.83|9.68|11.65|9.53|0
1650891300000|2022-04-25 12:55:00|11.69|9.56|11.12|9.1|12.19|9.97|11.09|9.07|0
1650891600000|2022-04-25 13:00:00|11.09|9.07|10.74|8.79|11.1|9.08|10.06|8.23|0
1650891900000|2022-04-25 13:05:00|10.76|8.8|10.82|8.85|10.82|8.85|10.62|8.69|0
1650892200000|2022-04-25 13:10:00|10.83|8.86|11.05|9.04|11.05|9.04|10.74|8.79|0
1650892500000|2022-04-25 13:15:00|11.07|9.06|10.99|8.99|11.2|9.16|10.9|8.91|0
1650892800000|2022-04-25 13:20:00|11.01|9|10.74|8.79|11.15|9.12|10.74|8.79|0
1650893100000|2022-04-25 13:25:00|10.72|8.77|10.52|8.61|10.86|8.89|10.52|8.61|0
1650893400000|2022-04-25 13:30:00|10.58|8.65|10.31|8.44|10.58|8.65|9.6|7.8|0
1650893700000|2022-04-25 13:35:00|10.4|8.51|10.97|8.98|11.73|9.6|10.4|8.51|0
1650894000000|2022-04-25 13:40:00|10.88|8.9|10.56|8.64|11.48|9.39|10.56|8.64|0
1650894300000|2022-04-25 13:45:00|10.57|8.65|11.13|9.1|11.14|9.12|10.39|8.5|0
1650894600000|2022-04-25 13:50:00|11.56|9.46|10.85|8.87|12|9.82|10.85|8.87|0
1650894900000|2022-04-25 13:55:00|10.88|8.9|10.02|8.2|11.15|9.12|10.02|8.2|0
1650895200000|2022-04-25 14:00:00|10|8.18|10.03|8.21|10.34|8.46|9.93|8.13|0
1650895500000|2022-04-25 14:05:00|10.02|8.2|10.62|8.69|10.86|8.89|9.85|8.05|0
1650895800000|2022-04-25 14:10:00|10.66|8.72|10.47|8.57|11|9|10.29|8.42|0
1650896100000|2022-04-25 14:15:00|10.54|8.62|10.84|8.87|10.84|8.87|10.32|8.44|0
1650896400000|2022-04-25 14:20:00|10.81|8.85|11.37|9.31|11.37|9.31|10.16|8.31|0
1650896700000|2022-04-25 14:25:00|11.34|9.28|11.69|9.56|11.83|9.68|11.34|9.28|0
1650897000000|2022-04-25 14:30:00|11.6|9.49|11.68|9.55|11.69|9.57|11.04|9.03|0
1650897300000|2022-04-25 14:35:00|11.65|9.53|11|9|11.86|9.7|10.97|8.98|0
1650897600000|2022-04-25 14:40:00|10.99|8.99|10.59|8.66|10.99|8.99|10.33|8.45|0
1650897900000|2022-04-25 14:45:00|10.51|8.6|11.03|9.03|11.1|9.08|10.47|8.56|0
1650898200000|2022-04-25 14:50:00|11.21|9.17|10.07|8.24|11.21|9.17|9.98|8.16|0
1650898500000|2022-04-25 14:55:00|10.11|8.27|10.71|8.76|11.2|9.16|10.06|8.23|0
1650898800000|2022-04-25 15:00:00|10.66|8.72|10.95|8.96|11.04|9.04|10.57|8.65|0
1650899100000|2022-04-25 15:05:00|10.87|8.9|10.66|8.72|10.97|8.97|10.59|8.66|0
1650899400000|2022-04-25 15:10:00|10.63|8.7|11.52|9.43|12.09|9.89|10.42|8.53|0
1650899700000|2022-04-25 15:15:00|11.46|9.38|11.4|9.32|11.49|9.4|10.9|8.92|0
1650900000000|2022-04-25 15:20:00|11.36|9.3|11.39|9.32|11.73|9.6|11.3|9.24|0
1650900300000|2022-04-25 15:25:00|11.45|9.37|11.03|9.02|11.96|9.78|10.94|8.95|0
1650900600000|2022-04-25 15:30:00|11.08|9.06|10.94|8.95|11.14|9.11|10.52|8.6|0
1650900900000|2022-04-25 15:35:00|10.98|8.99|10.86|8.89|11.61|9.5|10.66|8.73|0
1650901200000|2022-04-25 15:40:00|10.85|8.87|10.54|8.63|10.94|8.95|10.5|8.59|0
1650901500000|2022-04-25 15:45:00|10.43|8.54|9.95|8.14|10.43|8.54|9.95|8.14|0
1650901800000|2022-04-25 15:50:00|10|8.18|10.73|8.78|10.76|8.81|9.91|8.1|0
1650902100000|2022-04-25 15:55:00|10.68|8.73|11.11|9.09|11.16|9.13|10.65|8.71|0
1650902400000|2022-04-25 16:00:00|11.07|9.06|11.04|9.03|11.1|9.08|10.75|8.79|0
1650902700000|2022-04-25 16:05:00|11.08|9.07|11.95|9.78|12.24|10.02|11.08|9.07|0
1650903000000|2022-04-25 16:10:00|11.94|9.77|11.02|9.02|12.37|10.12|10.51|8.6|0
1650903300000|2022-04-25 16:15:00|11|9|10.77|8.81|11.38|9.31|10.67|8.73|0
1650903600000|2022-04-25 16:20:00|10.85|8.88|11.62|9.51|11.62|9.51|10.85|8.88|0
1650903900000|2022-04-25 16:25:00|11.73|9.6|11.31|9.26|11.93|9.76|11.25|9.21|0
1650904200000|2022-04-25 16:30:00|11.33|9.27|11.67|9.54|11.91|9.75|11.14|9.12|0
1650904500000|2022-04-25 16:35:00|11.65|9.53|11.05|9.04|12.13|9.92|11.02|9.02|0
1650904800000|2022-04-25 16:40:00|11.01|9.01|10.67|8.73|11.05|9.04|10.67|8.73|0
1650905100000|2022-04-25 16:45:00|10.68|8.74|11.48|9.39|11.56|9.46|10.62|8.69|0
1650905400000|2022-04-25 16:50:00|11.49|9.4|10.85|8.88|11.62|9.51|10.85|8.88|0
1650905700000|2022-04-25 16:55:00|10.83|8.86|10.85|8.87|10.94|8.95|10.62|8.69|0
1650906000000|2022-04-25 17:00:00|10.88|8.9|10.3|8.43|11.08|9.07|10.23|8.37|0
1650906300000|2022-04-25 17:05:00|10.32|8.44|11.08|9.06|11.08|9.06|10.26|8.39|0
1650906600000|2022-04-25 17:10:00|11.17|9.14|11.48|9.39|11.64|9.52|11.09|9.08|0
1650906900000|2022-04-25 17:15:00|11.57|9.47|11.52|9.43|11.95|9.78|11.37|9.3|0
1650907200000|2022-04-25 17:20:00|11.54|9.44|11.57|9.47|11.64|9.52|11.31|9.26|0
1650907500000|2022-04-25 17:25:00|11.67|9.55|11.47|9.39|11.78|9.64|11.04|9.04|0
1650907800000|2022-04-25 17:30:00|11.49|9.4|11.17|9.14|11.9|9.74|11.01|9.01|0
1650908100000|2022-04-25 17:35:00|11.12|9.1|10.98|8.98|11.19|9.15|10.81|8.85|0
1650908400000|2022-04-25 17:40:00|10.97|8.97|11.33|9.27|11.57|9.47|10.97|8.97|0
1650908700000|2022-04-25 17:45:00|11.37|9.31|11.41|9.33|11.45|9.37|11.07|9.06|0
1650909000000|2022-04-25 17:50:00|11.37|9.31|11.33|9.27|11.53|9.44|10.79|8.83|0
1650909300000|2022-04-25 17:55:00|11.29|9.24|11.1|9.08|11.33|9.27|10.89|8.91|0
1650909600000|2022-04-25 18:00:00|11.17|9.14|10.75|8.79|11.25|9.2|10.67|8.73|0
1650909900000|2022-04-25 18:05:00|10.7|8.76|11.65|9.53|11.74|9.61|10.7|8.76|0
1650910200000|2022-04-25 18:10:00|11.68|9.56|11.71|9.58|11.88|9.72|11.24|9.2|0
1650910500000|2022-04-25 18:15:00|11.68|9.55|12.14|9.94|12.31|10.07|11.68|9.55|0
1650910800000|2022-04-25 18:20:00|12.18|9.96|11.29|9.23|12.71|10.4|11.14|9.12|0
1650911100000|2022-04-25 18:25:00|11.24|9.19|11.71|9.58|11.73|9.6|11.12|9.1|0
1650911400000|2022-04-25 18:30:00|11.75|9.61|11.76|9.62|11.9|9.73|11.58|9.47|0
1650911700000|2022-04-25 18:35:00|11.84|9.69|11.4|9.32|11.86|9.71|11.4|9.32|0
1650912000000|2022-04-25 18:40:00|11.38|9.31|11.35|9.28|11.61|9.5|11.25|9.21|0
1650912300000|2022-04-25 18:45:00|11.32|9.26|12.18|9.97|12.2|9.98|11.22|9.18|0
1650912600000|2022-04-25 18:50:00|12.13|9.93|12.5|10.22|12.53|10.25|12.06|9.87|0
1650912900000|2022-04-25 18:55:00|12.53|10.25|10.64|8.71|12.55|10.27|10.64|8.71|0
1650913200000|2022-04-25 19:00:00|10.66|8.72|9.96|8.15|10.78|8.82|9.82|8.02|0
1650913500000|2022-04-25 19:05:00|10.01|8.19|9.96|8.15|10.08|8.24|9.69|7.89|0
1650913800000|2022-04-25 19:10:00|9.93|8.12|10.3|8.43|10.3|8.43|9.91|8.11|0
1650914100000|2022-04-25 19:15:00|10.38|8.49|10.94|8.95|10.97|8.98|10.32|8.44|0
1650914400000|2022-04-25 19:20:00|10.99|8.99|10.87|8.9|11.69|9.57|10.78|8.82|0
1650914700000|2022-04-25 19:25:00|10.96|8.96|11.13|9.11|11.13|9.11|10.33|8.45|0
1650915000000|2022-04-25 19:30:00|11.07|9.06|11.17|9.14|11.26|9.22|10.84|8.87|0
1650915300000|2022-04-25 19:35:00|11.07|9.06|10.89|8.91|11.68|9.56|10.58|8.65|0
1650915600000|2022-04-25 19:40:00|10.91|8.92|11.05|9.04|11.15|9.12|10.3|8.43|0
1650915900000|2022-04-25 19:45:00|11.04|9.03|10.79|8.83|11.22|9.18|10.52|8.61|0
1650916200000|2022-04-25 19:50:00|10.81|8.84|11.27|9.22|11.32|9.26|10.38|8.49|0
1650916500000|2022-04-25 19:55:00|11.23|9.19|11.28|9.23|11.31|9.26|10.86|8.88|0
1650916800000|2022-04-25 20:00:00|11.3|9.24|11.35|9.28|11.47|9.38|11.03|9.03|0
1650917100000|2022-04-25 20:05:00|11.31|9.26|11.21|9.17|11.35|9.28|11.16|9.13|0
1650917400000|2022-04-25 20:10:00|11.2|9.16|11.06|9.05|11.26|9.22|11.05|9.04|0
1650917700000|2022-04-25 20:15:00|11.03|9.03|11.17|9.14|11.23|9.19|11.03|9.03|0
1650918000000|2022-04-25 20:20:00|11.18|9.15|11.2|9.16|11.25|9.2|11.13|9.11|0
1650918300000|2022-04-25 20:25:00|11.19|9.19|11.26|9.21|11.29|9.24|11.19|9.16|0
1650918600000|2022-04-25 20:30:00|11.28|9.23|11.18|9.15|11.28|9.23|11.13|9.1|0
1650918900000|2022-04-25 20:35:00|11.16|9.13|11.29|9.24|11.29|9.24|11.14|9.12|0
1650919200000|2022-04-25 20:40:00|11.28|9.23|11.26|9.21|11.34|9.28|11.23|9.19|0
1650919500000|2022-04-25 20:45:00|11.27|9.22|11.31|9.25|11.34|9.28|11.26|9.21|0
1650919800000|2022-04-25 20:50:00|11.3|9.24|11.36|9.29|11.36|9.29|11.27|9.22|0
1650920100000|2022-04-25 20:55:00|11.34|9.28|11.32|9.26|11.36|9.29|11.29|9.24|0
1650920400000|2022-04-25 21:00:00|11.31|9.25|11.29|9.24|11.31|9.26|11.29|9.24|0
1650920700000|2022-04-25 21:05:00|11.27|9.22|11.23|9.19|11.29|9.24|11.23|9.19|0
1650921000000|2022-04-25 21:10:00|11.22|9.18|11.21|9.17|11.23|9.19|11.2|9.16|0
1650921300000|2022-04-25 21:15:00|11.2|9.16|11.2|9.17|11.22|9.18|11.2|9.16|0
1650921600000|2022-04-25 21:20:00|11.21|9.16|11.24|9.2|11.24|9.2|11.19|9.16|0
1650921900000|2022-04-25 21:25:00|11.25|9.21|11.26|9.21|11.26|9.21|11.25|9.21|0
1650922200000|2022-04-25 21:30:00|11.25|9.19|11.22|9.18|11.25|9.2|11.21|9.17|0
1650922500000|2022-04-25 21:35:00|11.24|9.19|11.23|9.19|11.24|9.2|11.23|9.19|0
1650922800000|2022-04-25 21:40:00|11.22|9.18|11.23|9.19|11.24|9.2|11.22|9.18|0
1650923100000|2022-04-25 21:45:00|11.24|9.2|11.23|9.19|11.25|9.2|11.23|9.19|0
1650923400000|2022-04-25 21:50:00|11.24||11.23||11.24||11.23||0
1650923700000|2022-04-25 21:55:00|11.24|9.2|11.22|9.18|11.24|9.2|11.21|9.17|0
1650924000000|2022-04-25 22:00:00|11.29|9.24|10.95|8.96|11.29|9.24|10.95|8.96|0
1650924300000|2022-04-25 22:05:00|10.94|8.95|10.97|8.97|11.02|9.01|10.93|8.94|0
1650924600000|2022-04-25 22:10:00|10.98|8.98|10.97|8.97|11.07|9.05|10.95|8.96|0
1650924900000|2022-04-25 22:15:00|11|9|10.93|8.95|11|9|10.92|8.93|0
1650925200000|2022-04-25 22:20:00|10.95|8.96|10.96|8.97|10.98|8.99|10.92|8.93|0
1650925500000|2022-04-25 22:25:00|10.95|8.96|11.02|9.02|11.05|9.04|10.94|8.95|0
1650925800000|2022-04-25 22:30:00|11.01|9.01|11.06|9.05|11.06|9.05|10.93|8.95|0
1650926100000|2022-04-25 22:35:00|11.05|9.04|11.04|9.03|11.05|9.04|10.96|8.97|0
1650926400000|2022-04-25 22:40:00|11.05|9.04|10.96|8.97|11.05|9.04|10.93|8.94|0
1650926700000|2022-04-25 22:45:00|10.95|8.96|11|9|11|9|10.93|8.94|0
1650927000000|2022-04-25 22:50:00|11.01|9.01|11.16|9.13|11.19|9.16|11.01|9.01|0
1650927300000|2022-04-25 22:55:00|11.14|9.12|11.16|9.13|11.18|9.15|11.09|9.08|0
1650927600000|2022-04-25 23:00:00|11.17|9.14|11.17|9.14|11.22|9.18|11.14|9.12|0
1650927900000|2022-04-25 23:05:00|11.16|9.13|11.19|9.16|11.22|9.18|11.14|9.12|0
1650928200000|2022-04-25 23:10:00|11.18|9.15|11.26|9.21|11.27|9.22|11.17|9.14|0
1650928500000|2022-04-25 23:15:00|11.27|9.22|11.26|9.21|11.31|9.25|11.26|9.21|0
1650928800000|2022-04-25 23:20:00|11.27|9.22|11.25|9.21|11.27|9.22|11.21|9.17|0
1650929100000|2022-04-25 23:25:00|11.24|9.19|11.2|9.17|11.29|9.24|11.2|9.17|0
1650929400000|2022-04-25 23:30:00|11.22|9.18|11.14|9.11|11.22|9.18|11.12|9.1|0
1650929700000|2022-04-25 23:35:00|11.13|9.1|11.12|9.1|11.14|9.11|11.12|9.1|0
1650930000000|2022-04-25 23:40:00|11.11|9.09|11.12|9.1|11.14|9.11|11.1|9.08|0
1650930300000|2022-04-25 23:45:00|11.1|9.08|11.12|9.1|11.12|9.1|11.04|9.03|0
1650930600000|2022-04-25 23:50:00|11.1|9.08|11.04|9.03|11.14|9.11|11.02|9.02|0
1650930900000|2022-04-25 23:55:00|11.02|9.02|11.05|9.04|11.09|9.07|10.99|8.99|0
1650931200000|2022-04-26 00:00:00|11.04|9.03|10.95|8.96|11.08|9.07|10.94|8.95|0
1650931500000|2022-04-26 00:05:00|10.97|8.98|10.95|8.96|11.08|9.07|10.92|8.93|0
1650931800000|2022-04-26 00:10:00|10.94|8.95|10.91|8.93|11.03|9.03|10.88|8.9|0
1650932100000|2022-04-26 00:15:00|10.9|8.92|10.94|8.95|11|9|10.87|8.89|0
1650932400000|2022-04-26 00:20:00|10.92|8.93|10.95|8.96|11.03|9.03|10.92|8.93|0
1650932700000|2022-04-26 00:25:00|10.96|8.97|11.03|9.03|11.08|9.07|10.96|8.97|0
1650933000000|2022-04-26 00:30:00|11.05|9.04|10.98|8.99|11.05|9.04|10.93|8.95|0
1650933300000|2022-04-26 00:35:00|10.99|9.01|11.01|9.01|11.06|9.05|10.99|9|0
1650933600000|2022-04-26 00:40:00|11.03|9.03|11.1|9.08|11.1|9.08|10.97|8.97|0
1650933900000|2022-04-26 00:45:00|11.08|9.06|11.1|9.08|11.13|9.1|11.06|9.05|0
1650934200000|2022-04-26 00:50:00|11.09|9.09|11.13|9.1|11.13|9.1|11.05|9.04|0
1650934500000|2022-04-26 00:55:00|11.14|9.12|11.24|9.2|11.28|9.23|11.11|9.09|0
1650934800000|2022-04-26 01:00:00|11.25|9.21|11.33|9.27|11.33|9.27|11.24|9.2|0
1650935100000|2022-04-26 01:05:00|11.31|9.25|11.32|9.27|11.32|9.27|11.27|9.22|0
1650935400000|2022-04-26 01:10:00|11.31|9.25|11.32|9.26|11.32|9.27|11.29|9.24|0
1650935700000|2022-04-26 01:15:00|11.31|9.25|11.24|9.2|11.32|9.26|11.24|9.2|0
1650936000000|2022-04-26 01:20:00|11.22|9.18|11.17|9.14|11.24|9.2|11.14|9.11|0
1650936300000|2022-04-26 01:25:00|11.16|9.13|11.22|9.18|11.29|9.24|11.16|9.13|0
1650936600000|2022-04-26 01:30:00|11.26|9.21|11.27|9.22|11.27|9.22|11.19|9.15|0
1650936900000|2022-04-26 01:35:00|11.25|9.21|11.3|9.25|11.32|9.26|11.24|9.19|0
1650937200000|2022-04-26 01:40:00|11.31|9.26|11.32|9.26|11.45|9.37|11.3|9.25|0
1650937500000|2022-04-26 01:45:00|11.3|9.25|11.14|9.12|11.3|9.25|11.04|9.03|0
1650937800000|2022-04-26 01:50:00|11.12|9.11|11.16|9.13|11.17|9.14|11.07|9.06|0
1650938100000|2022-04-26 01:55:00|11.15|9.12|11.15|9.12|11.17|9.14|11.05|9.04|0
1650938400000|2022-04-26 02:00:00|11.17|9.14|11.07|9.27|11.22|9.27|11.05|9.08|0
1650938700000|2022-04-26 02:05:00|11.08|9.28|11.12|9.32|11.23|9.43|11.07|9.27|0
1650939000000|2022-04-26 02:10:00|11.11|9.31|11.05|9.25|11.11|9.31|11.03|9.23|0
1650939300000|2022-04-26 02:15:00|11.07|9.27|11.11|9.31|11.11|9.31|10.98|9.18|0
1650939600000|2022-04-26 02:20:00|11.1|9.3|11.26|9.46|11.28|9.48|11.07|9.27|0
1650939900000|2022-04-26 02:25:00|11.28|9.48|11.29|9.49|11.32|9.52|11.25|9.45|0
1650940200000|2022-04-26 02:30:00|11.31|9.51|11.26|9.46|11.32|9.52|11.26|9.46|0
1650940500000|2022-04-26 02:35:00|11.28|9.48|11.28|9.48|11.32|9.52|11.26|9.46|0
1650940800000|2022-04-26 02:40:00|11.29|9.49|11.46|9.66|11.48|9.68|11.29|9.49|0
1650941100000|2022-04-26 02:45:00|11.44|9.64|11.48|9.68|11.48|9.68|11.41|9.61|0
1650941400000|2022-04-26 02:50:00|11.44|9.64|11.47|9.67|11.48|9.68|11.44|9.64|0
1650941700000|2022-04-26 02:55:00|11.46|9.66|11.46|9.66|11.47|9.67|11.44|9.64|0
1650942000000|2022-04-26 03:00:00|11.44|9.64|11.54|9.74|11.54|9.74|11.44|9.64|0
1650942300000|2022-04-26 03:05:00|11.52|9.72|11.54|9.74|11.54|9.74|11.49|9.69|0
1650942600000|2022-04-26 03:10:00|11.52|9.72|11.53|9.73|11.53|9.73|11.5|9.7|0
1650942900000|2022-04-26 03:15:00|11.64|9.84|11.52|9.72|11.64|9.84|11.46|9.66|0
1650943200000|2022-04-26 03:20:00|11.5|9.7|11.58|9.78|11.63|9.83|11.47|9.67|0
1650943500000|2022-04-26 03:25:00|11.56|9.76|11.64|9.84|11.66|9.86|11.56|9.76|0
1650943800000|2022-04-26 03:30:00|11.63|9.83|11.61|9.81|11.69|9.89|11.58|9.78|0
1650944100000|2022-04-26 03:35:00|11.63|9.83|11.59|9.79|11.7|9.9|11.58|9.78|0
1650944400000|2022-04-26 03:40:00|11.58|9.78|11.53|9.73|11.58|9.78|11.53|9.73|0
1650944700000|2022-04-26 03:45:00|11.55|9.75|11.56|9.76|11.58|9.78|11.52|9.72|0
1650945000000|2022-04-26 03:50:00|11.58|9.78|11.56|9.76|11.59|9.79|11.54|9.74|0
1650945300000|2022-04-26 03:55:00|11.55|9.75|11.62|9.82|11.62|9.82|11.55|9.75|0
1650945600000|2022-04-26 04:00:00|11.64|9.84|11.65|9.85|11.67|9.87|11.61|9.81|0
1650945900000|2022-04-26 04:05:00|11.64|9.84|11.53|9.73|11.64|9.84|11.53|9.73|0
1650946200000|2022-04-26 04:10:00|11.5|9.7|11.56|9.76|11.56|9.76|11.48|9.68|0
1650946500000|2022-04-26 04:15:00|11.54|9.74|11.53|9.73|11.57|9.77|11.53|9.73|0
1650946800000|2022-04-26 04:20:00|11.54|9.74|11.51|9.71|11.54|9.74|11.48|9.68|0
1650947100000|2022-04-26 04:25:00|11.49|9.69|11.49|9.69|11.51|9.71|11.49|9.69|0
1650947400000|2022-04-26 04:30:00|11.51|9.71|11.54|9.74|11.54|9.74|11.51|9.71|0
1650947700000|2022-04-26 04:35:00|11.52|9.72|11.52|9.72|11.52|9.72|11.51|9.71|0
1650948000000|2022-04-26 04:40:00|11.54|9.74|11.57|9.77|11.57|9.77|11.54|9.74|0
1650948300000|2022-04-26 04:45:00|11.55|9.75|11.57|9.77|11.57|9.77|11.55|9.75|0
1650948600000|2022-04-26 04:50:00|11.55|9.75|11.58|9.78|11.59|9.79|11.55|9.75|0
1650948900000|2022-04-26 04:55:00|11.57|9.77|11.58|9.78|11.58|9.78|11.57|9.77|0
1650949200000|2022-04-26 05:00:00|11.57|9.77|11.58|9.78|11.63|9.83|11.52|9.72|0
1650949500000|2022-04-26 05:05:00|11.57|9.77|11.27|9.47|11.58|9.78|11.27|9.47|0
1650949800000|2022-04-26 05:10:00|11.29|9.49|11.31|9.51|11.44|9.64|11.29|9.49|0
1650950100000|2022-04-26 05:15:00|11.29|9.49|11.2|9.4|11.32|9.52|11.17|9.37|0
1650950400000|2022-04-26 05:20:00|11.21|9.41|11.24|9.44|11.3|9.5|11.18|9.38|0
1650950700000|2022-04-26 05:25:00|11.26|9.46|11.26|9.46|11.32|9.52|11.23|9.43|0
1650951000000|2022-04-26 05:30:00|11.27|9.47|11.32|9.52|11.39|9.59|11.25|9.45|0
1650951300000|2022-04-26 05:35:00|11.33|9.53|11.32|9.52|11.35|9.55|11.29|9.49|0
1650951600000|2022-04-26 05:40:00|11.35|9.55|11.41|9.61|11.42|9.62|11.33|9.53|0
1650951900000|2022-04-26 05:45:00|11.42|9.62|11.47|9.67|11.48|9.68|11.41|9.61|0
1650952200000|2022-04-26 05:50:00|11.45|9.65|11.62|9.82|11.62|9.82|11.45|9.65|0
1650952500000|2022-04-26 05:55:00|11.61|9.81|11.41|9.61|11.61|9.81|11.41|9.61|0
1650952800000|2022-04-26 06:00:00|11.37|9.57|11.24|9.44|11.51|9.71|11.13|9.33|0
1650953100000|2022-04-26 06:05:00|11.22|9.42|11.05|9.25|11.22|9.42|10.96|9.16|0
1650953400000|2022-04-26 06:10:00|11.07|9.27|10.98|9.18|11.17|9.37|10.92|9.12|0
1650953700000|2022-04-26 06:15:00|10.96|9.16|10.87|9.07|10.96|9.16|10.72|8.92|0
1650954000000|2022-04-26 06:20:00|10.86|9.06|10.8|9|10.86|9.06|10.77|8.97|0
1650954300000|2022-04-26 06:25:00|10.81|9.01|11.65|9.85|11.65|9.85|10.77|8.97|0
1650954600000|2022-04-26 06:30:00|11.63|9.83|11.53|9.73|11.81|10.01|11.53|9.73|0
1650954900000|2022-04-26 06:35:00|11.54|9.74|11.59|9.79|11.65|9.85|11.48|9.68|0
1650955200000|2022-04-26 06:40:00|11.62|9.82|11.51|9.71|11.73|9.93|11.49|9.69|0
1650955500000|2022-04-26 06:45:00|11.49|9.69|11.62|9.82|11.65|9.85|11.31|9.51|0
1650955800000|2022-04-26 06:50:00|11.65|9.85|11.71|9.91|11.73|9.93|11.55|9.75|0
1650956100000|2022-04-26 06:55:00|11.7|9.9|11.74|9.94|11.74|9.94|11.57|9.77|0
1650956400000|2022-04-26 07:00:00|11.72|9.92|11.54|9.74|11.72|9.92|11.32|9.52|0
1650956700000|2022-04-26 07:05:00|11.58|9.78|11.07|9.27|11.58|9.78|11.06|9.26|0
1650957000000|2022-04-26 07:10:00|11.05|9.25|10.87|9.07|11.17|9.37|10.84|9.04|0
1650957300000|2022-04-26 07:15:00|10.8|9|10.65|8.85|10.87|9.07|10.63|8.83|0
1650957600000|2022-04-26 07:20:00|10.64|8.84|10.69|8.89|10.72|8.92|10.54|8.74|0
1650957900000|2022-04-26 07:25:00|10.68|8.88|10.42|8.62|10.84|9.04|10.34|8.54|0
1650958200000|2022-04-26 07:30:00|10.4|8.6|11.04|9.24|11.07|9.27|10.33|8.53|0
1650958500000|2022-04-26 07:35:00|11.05|9.25|11.41|9.61|11.58|9.78|11.01|9.21|0
1650958800000|2022-04-26 07:40:00|11.43|9.63|11.29|9.49|11.56|9.76|11.28|9.48|0
1650959100000|2022-04-26 07:45:00|11.31|9.51|11.47|9.67|11.55|9.75|11.2|9.4|0
1650959400000|2022-04-26 07:50:00|11.49|9.69|11.56|9.76|11.69|9.89|11.49|9.69|0
1650959700000|2022-04-26 07:55:00|11.59|9.79|11.4|9.6|11.68|9.88|11.33|9.53|0
1650960000000|2022-04-26 08:00:00|11.36|9.56|11.39|9.59|11.64|9.84|11.3|9.5|0
1650960300000|2022-04-26 08:05:00|11.38|9.58|11.5|9.7|11.59|9.79|11.35|9.55|0
1650960600000|2022-04-26 08:10:00|11.53|9.73|11.76|9.96|11.79|9.99|11.48|9.68|0
1650960900000|2022-04-26 08:15:00|11.77|9.97|11.9|10.1|12|10.2|11.77|9.97|0
1650961200000|2022-04-26 08:20:00|11.88|10.08|12.15|10.35|12.17|10.37|11.88|10.08|0
1650961500000|2022-04-26 08:25:00|12.16|10.36|12.1|10.3|12.2|10.4|12.01|10.21|0
1650961800000|2022-04-26 08:30:00|12.12|10.32|11.77|9.97|12.14|10.34|11.63|9.83|0
1650962100000|2022-04-26 08:35:00|11.76|9.96|11.61|9.81|11.76|9.96|11.56|9.76|0
1650962400000|2022-04-26 08:40:00|11.62|9.82|11.69|9.89|11.78|9.98|11.61|9.81|0
1650962700000|2022-04-26 08:45:00|11.68|9.88|11.65|9.85|11.78|9.98|11.64|9.84|0
1650963000000|2022-04-26 08:50:00|11.67|9.87|11.69|9.89|11.84|10.04|11.6|9.8|0
1650963300000|2022-04-26 08:55:00|11.72|9.92|12.07|10.27|12.07|10.27|11.67|9.87|0
1650963600000|2022-04-26 09:00:00|12.11|10.31|11.93|10.13|12.11|10.31|11.93|10.13|0
1650963900000|2022-04-26 09:05:00|11.92|10.12|12.06|10.26|12.17|10.37|11.83|10.03|0
1650964200000|2022-04-26 09:10:00|12.08|10.28|12|10.2|12.16|10.36|11.95|10.15|0
1650964500000|2022-04-26 09:15:00|12.01|10.21|12.03|10.23|12.04|10.24|11.88|10.08|0
1650964800000|2022-04-26 09:20:00|12.02|10.22|11.76|9.96|12.02|10.22|11.74|9.94|0
1650965100000|2022-04-26 09:25:00|11.77|9.97|11.78|9.98|11.85|10.05|11.68|9.88|0
1650965400000|2022-04-26 09:30:00|11.79|9.99|11.91|10.11|12.01|10.21|11.74|9.94|0
1650965700000|2022-04-26 09:35:00|11.9|10.1|11.93|10.13|12.06|10.26|11.88|10.08|0
1650966000000|2022-04-26 09:40:00|11.92|10.12|11.88|10.08|11.93|10.13|11.76|9.96|0
1650966300000|2022-04-26 09:45:00|11.9|10.1|11.6|9.8|11.91|10.11|11.6|9.8|0
1650966600000|2022-04-26 09:50:00|11.61|9.81|11.54|9.74|11.66|9.86|11.45|9.65|0
1650966900000|2022-04-26 09:55:00|11.5|9.7|11.68|9.88|11.73|9.93|11.48|9.68|0
1650967200000|2022-04-26 10:00:00|11.67|9.87|11.85|10.05|11.89|10.09|11.64|9.84|0
1650967500000|2022-04-26 10:05:00|11.86|10.06|11.68|9.88|11.86|10.06|11.68|9.88|0
1650967800000|2022-04-26 10:10:00|11.69|9.89|11.58|9.78|11.71|9.91|11.51|9.71|0
1650968100000|2022-04-26 10:15:00|11.57|9.77|11.44|9.64|11.57|9.77|11.36|9.56|0
1650968400000|2022-04-26 10:20:00|11.46|9.66|11.43|9.63|11.53|9.73|11.37|9.57|0
1650968700000|2022-04-26 10:25:00|11.44|9.64|11.39|9.59|11.46|9.66|11.28|9.48|0
1650969000000|2022-04-26 10:30:00|11.37|9.57|11.43|9.63|11.6|9.8|11.36|9.56|0
1650969300000|2022-04-26 10:35:00|11.44|9.64|11.53|9.73|11.59|9.79|11.39|9.59|0
1650969600000|2022-04-26 10:40:00|11.54|9.74|11.4|9.6|11.65|9.85|11.37|9.57|0
1650969900000|2022-04-26 10:45:00|11.42|9.62|11.48|9.68|11.54|9.74|11.42|9.62|0
1650970200000|2022-04-26 10:50:00|11.47|9.67|11.41|9.61|11.51|9.71|11.41|9.61|0
1650970500000|2022-04-26 10:55:00|11.4|9.6|11.26|9.46|11.51|9.71|11.25|9.45|0
1650970800000|2022-04-26 11:00:00|11.28|9.48|11.1|9.3|11.28|9.48|11.04|9.24|0
1650971100000|2022-04-26 11:05:00|11.08|9.28|11.1|9.3|11.1|9.3|10.98|9.18|0
1650971400000|2022-04-26 11:10:00|11.09|9.29|11.16|9.36|11.25|9.45|11.02|9.22|0
1650971700000|2022-04-26 11:15:00|11.14|9.34|11.17|9.37|11.22|9.42|11.1|9.3|0
1650972000000|2022-04-26 11:20:00|11.18|9.38|11.37|9.57|11.38|9.58|11.16|9.36|0
1650972300000|2022-04-26 11:25:00|11.38|9.58|11.38|9.58|11.41|9.61|11.29|9.49|0
1650972600000|2022-04-26 11:30:00|11.36|9.56|11.18|9.38|11.38|9.58|11.18|9.38|0
1650972900000|2022-04-26 11:35:00|11.2|9.4|11.06|9.26|11.22|9.42|10.95|9.15|0
1650973200000|2022-04-26 11:40:00|11.05|9.25|11.05|9.25|11.11|9.31|11|9.2|0
1650973500000|2022-04-26 11:45:00|11.06|9.26|11.27|9.47|11.27|9.47|11.03|9.23|0
1650973800000|2022-04-26 11:50:00|11.3|9.5|11.28|9.48|11.39|9.59|11.28|9.48|0
1650974100000|2022-04-26 11:55:00|11.27|9.47|11.39|9.59|11.41|9.61|11.24|9.44|0
1650974400000|2022-04-26 12:00:00|11.41|9.61|11.27|9.47|11.45|9.65|11.27|9.47|0
1650974700000|2022-04-26 12:05:00|11.25|9.45|11.31|9.51|11.36|9.56|11.24|9.44|0
1650975000000|2022-04-26 12:10:00|11.33|9.53|11.36|9.56|11.45|9.65|11.28|9.48|0
1650975300000|2022-04-26 12:15:00|11.37|9.57|11.24|9.44|11.42|9.62|11.16|9.36|0
1650975600000|2022-04-26 12:20:00|11.25|9.45|11.31|9.51|11.34|9.54|11.16|9.36|0
1650975900000|2022-04-26 12:25:00|11.27|9.47|11.33|9.53|11.43|9.63|11.21|9.41|0
1650976200000|2022-04-26 12:30:00|11.35|9.55|11.3|9.5|11.4|9.6|11.22|9.42|0
1650976500000|2022-04-26 12:35:00|11.19|9.39|10.94|9.14|11.21|9.41|10.76|8.96|0
1650976800000|2022-04-26 12:40:00|10.92|9.12|10.79|8.99|10.92|9.12|10.74|8.94|0
1650977100000|2022-04-26 12:45:00|10.78|8.98|10.82|9.02|10.85|9.05|10.69|8.89|0
1650977400000|2022-04-26 12:50:00|10.84|9.04|11.01|9.21|11.03|9.23|10.78|8.98|0
1650977700000|2022-04-26 12:55:00|11|9.2|11.01|9.21|11.56|9.76|10.95|9.15|0
1650978000000|2022-04-26 13:00:00|10.99|9.19|10.8|9|10.99|9.19|10.67|8.87|0
1650978300000|2022-04-26 13:05:00|10.79|8.99|10.79|8.99|10.83|9.03|10.74|8.94|0
1650978600000|2022-04-26 13:10:00|10.77|8.97|10.6|8.8|10.8|9|10.53|8.73|0
1650978900000|2022-04-26 13:15:00|10.59|8.79|10.64|8.84|10.67|8.87|10.56|8.76|0
1650979200000|2022-04-26 13:20:00|10.66|8.86|10.5|8.7|10.66|8.86|10.43|8.63|0
1650979500000|2022-04-26 13:25:00|10.49|8.69|10.6|8.8|10.67|8.87|10.43|8.63|0
1650979800000|2022-04-26 13:30:00|10.57|8.77|10.75|8.95|11.12|9.32|10.37|8.57|0
1650980100000|2022-04-26 13:35:00|10.71|8.91|10.82|9.02|11.09|9.29|10.7|8.9|0
1650980400000|2022-04-26 13:40:00|10.72|8.92|10.3|8.5|10.88|9.08|10.28|8.48|0
1650980700000|2022-04-26 13:45:00|10.28|8.48|10.88|9.08|11.37|9.57|10.15|8.35|0
1650981000000|2022-04-26 13:50:00|10.82|9.02|10.5|8.7|10.98|9.18|10.5|8.7|0
1650981300000|2022-04-26 13:55:00|10.54|8.74|10.63|8.83|10.68|8.88|10.43|8.63|0
1650981600000|2022-04-26 14:00:00|10.59|8.79|10.59|8.79|10.7|8.9|10.41|8.61|0
1650981900000|2022-04-26 14:05:00|10.61|8.81|11.02|9.22|11.08|9.28|10.58|8.78|0
1650982200000|2022-04-26 14:10:00|10.96|9.16|10.41|8.61|11.08|9.28|10.38|8.58|0
1650982500000|2022-04-26 14:15:00|10.37|8.57|10.91|9.11|11.09|9.29|9.79|7.99|0
1650982800000|2022-04-26 14:20:00|10.86|9.06|10.72|8.92|11.03|9.23|10.5|8.7|0
1650983100000|2022-04-26 14:25:00|10.7|8.9|10.98|9.18|10.98|9.18|10.52|8.72|0
1650983400000|2022-04-26 14:30:00|11.08|9.28|10.59|8.79|11.12|9.32|10.56|8.76|0
1650983700000|2022-04-26 14:35:00|10.56|8.76|10.49|8.69|10.9|9.1|10.27|8.47|0
1650984000000|2022-04-26 14:40:00|10.51|8.71|11.06|9.26|11.2|9.4|9.99|8.19|0
1650984300000|2022-04-26 14:45:00|11.03|9.23|11.5|9.7|11.5|9.7|11.03|9.23|0
1650984600000|2022-04-26 14:50:00|11.52|9.72|11.24|9.44|11.68|9.88|11.18|9.38|0
1650984900000|2022-04-26 14:55:00|11.26|9.46|11.21|9.41|11.4|9.6|11.13|9.33|0
1650985200000|2022-04-26 15:00:00|11.2|9.4|10.86|9.06|11.2|9.4|10.83|9.03|0
1650985500000|2022-04-26 15:05:00|10.83|9.03|10.97|9.17|10.97|9.17|10.72|8.92|0
1650985800000|2022-04-26 15:10:00|10.93|9.13|11.24|9.44|11.25|9.45|10.84|9.04|0
1650986100000|2022-04-26 15:15:00|11.22|9.42|10.76|8.96|11.24|9.44|10.73|8.93|0
1650986400000|2022-04-26 15:20:00|10.74|8.94|11.15|9.35|11.44|9.64|10.7|8.9|0
1650986700000|2022-04-26 15:25:00|11.11|9.31|11.07|9.27|11.29|9.49|11.01|9.21|0
1650987000000|2022-04-26 15:30:00|11.04|9.24|11.28|9.48|11.57|9.77|10.79|8.99|0
1650987300000|2022-04-26 15:35:00|11.25|9.45|11.37|9.57|11.4|9.6|10.89|9.09|0
1650987600000|2022-04-26 15:40:00|11.34|9.54|11.46|9.66|11.46|9.66|10.96|9.16|0
1650987900000|2022-04-26 15:45:00|11.44|9.64|12.05|10.25|12.2|10.4|11.25|9.45|0
1650988200000|2022-04-26 15:50:00|12.02|10.22|11.91|10.11|12.2|10.4|11.91|10.11|0
1650988500000|2022-04-26 15:55:00|11.9|10.1|11.49|9.69|11.9|10.1|11.46|9.66|0
1650988800000|2022-04-26 16:00:00|11.46|9.66|11.67|9.87|11.73|9.93|11.46|9.66|0
1650989100000|2022-04-26 16:05:00|11.69|9.89|12.09|10.29|12.09|10.29|11.61|9.81|0
1650989400000|2022-04-26 16:10:00|12.06|10.26|12.1|10.3|12.14|10.34|11.86|10.06|0
1650989700000|2022-04-26 16:15:00|12.12|10.32|11.68|9.88|12.41|10.61|11.68|9.88|0
1650990000000|2022-04-26 16:20:00|11.7|9.9|11.94|10.14|12.1|10.3|11.7|9.9|0
1650990300000|2022-04-26 16:25:00|11.91|10.11|12.38|10.58|12.52|10.72|11.91|10.11|0
1650990600000|2022-04-26 16:30:00|12.35|10.55|12.1|10.3|12.47|10.67|12.01|10.21|0
1650990900000|2022-04-26 16:35:00|12.11|10.31|11.74|9.94|12.22|10.42|11.7|9.9|0
1650991200000|2022-04-26 16:40:00|11.76|9.96|11.8|10|11.97|10.17|11.67|9.87|0
1650991500000|2022-04-26 16:45:00|11.79|9.99|11.55|9.75|11.8|10|11.49|9.69|0
1650991800000|2022-04-26 16:50:00|11.56|9.76|11.77|9.97|11.96|10.16|11.53|9.73|0
1650992100000|2022-04-26 16:55:00|11.72|9.92|12.5|10.7|12.5|10.7|11.68|9.88|0
1650992400000|2022-04-26 17:00:00|12.52|10.72|10.75|8.95|12.52|10.72|10.68|8.88|0
1650992700000|2022-04-26 17:05:00|10.78|8.98|10.81|9.01|10.95|9.15|10.74|8.94|0
1650993000000|2022-04-26 17:10:00|10.79|8.99|10.51|8.71|10.89|9.09|10.51|8.71|0
1650993300000|2022-04-26 17:15:00|10.49|8.69|10.28|8.48|10.63|8.83|10.26|8.46|0
1650993600000|2022-04-26 17:20:00|10.25|8.45|10.11|8.31|10.34|8.54|10.09|8.29|0
1650993900000|2022-04-26 17:25:00|10.12|8.32|10.89|9.09|10.97|9.17|9.95|8.15|0
1650994200000|2022-04-26 17:30:00|10.87|9.07|11.22|9.42|11.35|9.55|10.64|8.84|0
1650994500000|2022-04-26 17:35:00|11.17|9.37|11.35|9.55|11.41|9.61|11.01|9.21|0
1650994800000|2022-04-26 17:40:00|11.28|9.48|11.79|9.99|11.97|10.17|11.28|9.48|0
1650995100000|2022-04-26 17:45:00|11.85|10.05|11.62|9.82|11.89|10.09|11.42|9.62|0
1650995400000|2022-04-26 17:50:00|11.65|9.85|11.21|9.41|11.65|9.85|11.21|9.41|0
1650995700000|2022-04-26 17:55:00|11.24|9.44|11.29|9.49|11.48|9.68|11.18|9.38|0
1650996000000|2022-04-26 18:00:00|11.31|9.51|11.29|9.49|11.41|9.61|11.08|9.28|0
1650996300000|2022-04-26 18:05:00|11.28|9.48|11.25|9.45|11.48|9.68|11.18|9.38|0
1650996600000|2022-04-26 18:10:00|11.22|9.42|11.61|9.81|11.64|9.84|11.22|9.42|0
1650996900000|2022-04-26 18:15:00|11.62|9.82|11.58|9.78|11.93|10.13|11.33|9.53|0
1650997200000|2022-04-26 18:20:00|11.62|9.82|12.01|10.21|12.19|10.39|11.52|9.72|0
1650997500000|2022-04-26 18:25:00|12.04|10.24|12|10.2|12.11|10.31|11.71|9.91|0
1650997800000|2022-04-26 18:30:00|11.94|10.14|11.85|10.05|12.02|10.22|11.59|9.79|0
1650998100000|2022-04-26 18:35:00|11.88|10.08|12|10.2|12.2|10.4|11.84|10.04|0
1650998400000|2022-04-26 18:40:00|11.97|10.17|11.31|9.51|11.97|10.17|11.3|9.5|0
1650998700000|2022-04-26 18:45:00|11.3|9.5|11.37|9.57|11.53|9.73|11.2|9.4|0
1650999000000|2022-04-26 18:50:00|11.36|9.56|11.78|9.98|11.85|10.05|11.34|9.54|0
1650999300000|2022-04-26 18:55:00|11.85|10.05|12.11|10.31|12.18|10.38|11.74|9.94|0
1650999600000|2022-04-26 19:00:00|12.08|10.28|10.6|8.8|12.32|10.52|10.57|8.77|0
1650999900000|2022-04-26 19:05:00|10.56|8.76|10.22|8.42|10.61|8.81|10.15|8.35|0
1651000200000|2022-04-26 19:10:00|10.21|8.41|9.78|7.98|10.4|8.6|9.73|7.93|0
1651000500000|2022-04-26 19:15:00|9.8|8|10.68|8.88|10.85|9.05|9.46|7.66|0
1651000800000|2022-04-26 19:20:00|10.7|8.9|11.03|9.23|11.11|9.31|10.66|8.86|0
1651001100000|2022-04-26 19:25:00|11.1|9.3|10.78|8.98|11.1|9.3|10.7|8.9|0
1651001400000|2022-04-26 19:30:00|10.77|8.97|10.54|8.74|10.92|9.12|10.43|8.63|0
1651001700000|2022-04-26 19:35:00|10.55|8.75|10.89|9.09|10.89|9.09|10.35|8.55|0
1651002000000|2022-04-26 19:40:00|10.9|9.1|10.85|9.05|11.03|9.23|10.5|8.7|0
1651002300000|2022-04-26 19:45:00|10.88|9.08|10.55|8.75|11.04|9.24|10.39|8.59|0
1651002600000|2022-04-26 19:50:00|10.41|8.61|10.35|8.55|10.96|9.16|10.34|8.54|0
1651002900000|2022-04-26 19:55:00|10.34|8.54|10.47|8.67|10.72|8.92|10.12|8.32|0
1651003200000|2022-04-26 20:00:00|10.44|8.64|10.22|8.42|10.88|9.08|10|8.2|0
1651003500000|2022-04-26 20:05:00|10.18|8.38|9.25|7.45|10.25|8.45|9.12|7.32|0
1651003800000|2022-04-26 20:10:00|9.21|7.41|9.38|7.58|10.17|8.37|9.21|7.41|0
1651004100000|2022-04-26 20:15:00|9.31|7.51|9.58|7.78|9.63|7.83|9.31|7.51|0
1651004400000|2022-04-26 20:20:00|9.57|7.77|9.63|7.83|9.91|8.11|9.36|7.56|0
1651004700000|2022-04-26 20:25:00|9.64|7.84|9.65|7.85|9.65|7.85|9.47|7.67|0
1651005000000|2022-04-26 20:30:00|9.64|7.84|9.59|7.79|9.65|7.85|9.5|7.7|0
1651005300000|2022-04-26 20:35:00|9.61|7.81|9.51|7.71|9.64|7.84|9.44|7.64|0
1651005600000|2022-04-26 20:40:00|9.5|7.7|9.15|7.35|9.5|7.7|9.1|7.3|0
1651005900000|2022-04-26 20:45:00|9.16|7.36|9.18|7.38|9.35|7.55|9.12|7.32|0
1651006200000|2022-04-26 20:50:00|9.17|7.37|9.15|7.35|9.18|7.38|9.04|7.24|0
1651006500000|2022-04-26 20:55:00|9.16|7.36|9.22|7.42|9.25|7.45|9.15|7.35|0
1651006800000|2022-04-26 21:00:00|9.19|7.39|9.24|7.44|9.24|7.44|9.19|7.39|0
1651007100000|2022-04-26 21:05:00|9.25|7.45|9.3|7.5|9.3|7.5|9.25|7.45|0
1651007400000|2022-04-26 21:10:00|9.29|7.49|9.35|7.55|9.36|7.56|9.27|7.47|0
1651007700000|2022-04-26 21:15:00|9.36|7.56|9.36|7.56|9.38|7.58|9.31|7.51|0
1651008000000|2022-04-26 21:20:00|9.35|7.55|9.36|7.56|9.41|7.61|9.35|7.55|0
1651008300000|2022-04-26 21:25:00|9.35|7.55|9.48|7.68|9.5|7.7|9.35|7.55|0
1651008600000|2022-04-26 21:30:00|9.49|7.69|9.57|7.77|9.64|7.84|9.49|7.69|0
1651008900000|2022-04-26 21:35:00|9.58|7.78|9.54|7.74|9.58|7.78|9.51|7.71|0
1651009200000|2022-04-26 21:40:00|9.55|7.75|9.54|7.74|9.57|7.77|9.52|7.72|0
1651009500000|2022-04-26 21:45:00|9.55|7.75|9.53|7.73|9.59|7.79|9.53|7.73|0
1651009800000|2022-04-26 21:50:00|9.51|7.71|9.6|7.8|9.61|7.81|9.49|7.69|0
1651010100000|2022-04-26 21:55:00|9.59|7.79|9.63|7.83|9.63|7.83|9.58|7.78|0
1651010400000|2022-04-26 22:00:00|9.64|7.84|9.9|8.1|9.93|8.13|9.61|7.81|0
1651010700000|2022-04-26 22:05:00|9.93|8.13|10.34|8.54|10.48|8.68|9.89|8.09|0
1651011000000|2022-04-26 22:10:00|10.35|8.55|10.4|8.6|10.54|8.74|10.32|8.52|0
1651011300000|2022-04-26 22:15:00|10.48|8.68|10.26|8.46|10.49|8.69|10.12|8.32|0
1651011600000|2022-04-26 22:20:00|10.27|8.47|10.61|8.81|10.61|8.81|10.27|8.47|0
1651011900000|2022-04-26 22:25:00|10.63|8.83|10.94|9.14|10.98|9.18|10.55|8.75|0
1651012200000|2022-04-26 22:30:00|10.95|9.15|10.79|8.99|11.05|9.25|10.78|8.98|0
1651012500000|2022-04-26 22:35:00|10.81|9.01|10.59|8.79|10.86|9.06|10.58|8.78|0
1651012800000|2022-04-26 22:40:00|10.6|8.8|10.37|8.57|10.65|8.85|10.36|8.56|0
1651013100000|2022-04-26 22:45:00|10.38|8.58|10.41|8.61|10.47|8.67|10.32|8.52|0
1651013400000|2022-04-26 22:50:00|10.39|8.59|10.59|8.79|10.64|8.84|10.38|8.58|0
1651013700000|2022-04-26 22:55:00|10.6|8.8|10.44|8.64|10.62|8.82|10.41|8.61|0
1651014000000|2022-04-26 23:00:00|10.45|8.65|10.54|8.74|10.56|8.76|10.44|8.64|0
1651014300000|2022-04-26 23:05:00|10.51|8.71|10.65|8.85|10.68|8.88|10.51|8.71|0
1651014600000|2022-04-26 23:10:00|10.66|8.86|10.64|8.84|10.72|8.92|10.55|8.75|0
1651014900000|2022-04-26 23:15:00|10.63|8.83|10.64|8.84|10.68|8.88|10.59|8.79|0
1651015200000|2022-04-26 23:20:00|10.65|8.85|10.67|8.87|10.69|8.89|10.64|8.84|0
1651015500000|2022-04-26 23:25:00|10.68|8.88|10.59|8.79|10.74|8.94|10.57|8.77|0
1651015800000|2022-04-26 23:30:00|10.58|8.78|10.75|8.95|10.81|9.01|10.58|8.78|0
1651016100000|2022-04-26 23:35:00|10.76|8.96|10.8|9|10.81|9.01|10.65|8.85|0
1651016400000|2022-04-26 23:40:00|10.77|8.97|10.8|9|10.89|9.09|10.76|8.96|0
1651016700000|2022-04-26 23:45:00|10.81|9.01|10.88|9.08|10.9|9.1|10.79|8.99|0
1651017000000|2022-04-26 23:50:00|10.89|9.09|10.87|9.07|11|9.2|10.86|9.06|0
1651017300000|2022-04-26 23:55:00|10.88|9.08|10.84|9.04|10.99|9.19|10.8|9|0
1651017600000|2022-04-27 00:00:00|10.85|9.05|10.92|9.12|11.01|9.21|10.82|9.02|0
1651017900000|2022-04-27 00:05:00|10.93|9.13|10.61|8.81|10.98|9.18|10.55|8.75|0
1651018200000|2022-04-27 00:10:00|10.59|8.79|10.58|8.78|10.62|8.82|10.5|8.7|0
1651018500000|2022-04-27 00:15:00|10.6|8.8|10.01|8.21|10.64|8.84|10|8.2|0
1651018800000|2022-04-27 00:20:00|10.02|8.22|10.08|8.28|10.21|8.41|9.98|8.18|0
1651019100000|2022-04-27 00:25:00|10.1|8.3|8.71|6.91|10.91|9.11|8.21|6.41|0
1651019400000|2022-04-27 00:30:00|8.96|7.16|8.86|7.06|8.96|7.16|8.85|7.05|0
1651019700000|2022-04-27 00:35:00|8.89|7.09|8.78|6.98|8.92|7.12|8.78|6.98|0
1651020000000|2022-04-27 00:40:00|8.79|6.99|8.73|6.93|8.8|7|8.58|6.78|0
1651020300000|2022-04-27 00:45:00|8.74|6.94|8.72|6.92|8.75|6.95|8.65|6.85|0
1651020600000|2022-04-27 00:50:00|8.73|6.93|8.81|7.01|8.81|7.01|8.72|6.92|0
1651020900000|2022-04-27 00:55:00|8.82|7.02|8.59|6.79|8.87|7.07|8.51|6.71|0
1651021200000|2022-04-27 01:00:00|8.58|6.78|8.62|6.82|8.68|6.88|8.58|6.78|0
1651021500000|2022-04-27 01:05:00|8.6|6.8|8.82|7.02|8.85|7.05|8.59|6.79|0
1651021800000|2022-04-27 01:10:00|8.81|7.01|8.79|6.99|8.82|7.02|8.75|6.95|0
1651022100000|2022-04-27 01:15:00|8.77|6.97|8.92|7.12|8.97|7.17|8.77|6.97|0
1651022400000|2022-04-27 01:20:00|8.95|7.15|9.13|7.33|9.15|7.35|8.93|7.13|0
1651022700000|2022-04-27 01:25:00|9.12|7.32|9.22|7.42|9.24|7.44|9.11|7.31|0
1651023000000|2022-04-27 01:30:00|9.2|7.4|9.39|7.59|9.39|7.59|9.12|7.32|0
1651023300000|2022-04-27 01:35:00|9.36|7.56|9.62|7.82|9.62|7.82|9.25|7.45|0
1651023600000|2022-04-27 01:40:00|9.64|7.84|9.46|7.66|9.66|7.86|9.46|7.66|0
1651023900000|2022-04-27 01:45:00|9.47|7.67|9.41|7.61|9.56|7.76|9.41|7.61|0
1651024200000|2022-04-27 01:50:00|9.4|7.6|9.31|7.51|9.41|7.61|9.3|7.5|0
1651024500000|2022-04-27 01:55:00|9.3|7.5|9.35|7.55|9.37|7.57|9.3|7.5|0
1651024800000|2022-04-27 02:00:00|9.36|7.56|9.31|7.51|9.36|7.56|9.25|7.45|0
1651025100000|2022-04-27 02:05:00|9.32|7.52|8.99|7.19|9.36|7.56|8.91|7.11|0
1651025400000|2022-04-27 02:10:00|9|7.2|9.26|7.46|9.27|7.47|8.99|7.19|0
1651025700000|2022-04-27 02:15:00|9.24|7.44|9.25|7.45|9.28|7.48|9.15|7.35|0
1651026000000|2022-04-27 02:20:00|9.22|7.42|9.21|7.41|9.32|7.52|9.14|7.34|0
1651026300000|2022-04-27 02:25:00|9.2|7.4|9.32|7.52|9.32|7.52|9.15|7.35|0
1651026600000|2022-04-27 02:30:00|9.33|7.53|9.29|7.49|9.37|7.57|9.23|7.43|0
1651026900000|2022-04-27 02:35:00|9.28|7.48|9.31|7.51|9.32|7.52|9.19|7.39|0
1651027200000|2022-04-27 02:40:00|9.33|7.53|9.57|7.77|9.59|7.79|9.33|7.53|0
1651027500000|2022-04-27 02:45:00|9.56|7.76|9.52|7.72|9.56|7.76|9.4|7.6|0
1651027800000|2022-04-27 02:50:00|9.54|7.74|9.73|7.93|9.81|8.01|9.45|7.65|0
1651028100000|2022-04-27 02:55:00|9.74|7.94|9.75|7.95|9.79|7.99|9.64|7.84|0
1651028400000|2022-04-27 03:00:00|9.76|7.96|9.73|7.93|9.79|7.99|9.65|7.85|0
1651028700000|2022-04-27 03:05:00|9.74|7.94|9.66|7.86|9.75|7.95|9.63|7.83|0
1651029000000|2022-04-27 03:10:00|9.65|7.85|9.73|7.93|9.79|7.99|9.63|7.83|0
1651029300000|2022-04-27 03:15:00|9.72|7.92|9.57|7.77|9.73|7.93|9.55|7.75|0
1651029600000|2022-04-27 03:20:00|9.58|7.78|9.61|7.81|9.63|7.83|9.57|7.77|0
1651029900000|2022-04-27 03:25:00|9.62|7.82|9.69|7.89|9.76|7.96|9.6|7.8|0
1651030200000|2022-04-27 03:30:00|9.7|7.9|9.71|7.91|9.72|7.92|9.59|7.79|0
1651030500000|2022-04-27 03:35:00|9.69|7.89|9.73|7.93|9.73|7.93|9.68|7.88|0
1651030800000|2022-04-27 03:40:00|9.72|7.92|9.71|7.91|9.79|7.99|9.66|7.86|0
1651031100000|2022-04-27 03:45:00|9.7|7.9|9.9|8.1|9.96|8.16|9.69|7.89|0
1651031400000|2022-04-27 03:50:00|9.88|8.08|9.77|7.97|9.88|8.08|9.77|7.97|0
1651031700000|2022-04-27 03:55:00|9.78|7.98|9.81|8.01|9.87|8.07|9.78|7.98|0
1651032000000|2022-04-27 04:00:00|9.79|7.99|9.29|7.49|9.79|7.99|9.21|7.41|0
1651032300000|2022-04-27 04:05:00|9.28|7.48|9.3|7.5|9.35|7.55|9.27|7.47|0
1651032600000|2022-04-27 04:10:00|9.31|7.51|9.29|7.49|9.31|7.51|9.25|7.45|0
1651032900000|2022-04-27 04:15:00|9.28|7.48|9.27|7.47|9.3|7.5|9.25|7.45|0
1651033200000|2022-04-27 04:20:00|9.25|7.45|9.16|7.36|9.28|7.48|9.16|7.36|0
1651033500000|2022-04-27 04:25:00|9.17|7.37|9.18|7.38|9.33|7.53|9.16|7.36|0
1651033800000|2022-04-27 04:30:00|9.19|7.39|9.19|7.39|9.23|7.43|9.17|7.37|0
1651034100000|2022-04-27 04:35:00|9.18|7.38|9.14|7.34|9.2|7.4|9.12|7.32|0
1651034400000|2022-04-27 04:40:00|9.15|7.35|9.15|7.35|9.15|7.35|9.08|7.28|0
1651034700000|2022-04-27 04:45:00|9.13|7.33|9.27|7.47|9.27|7.47|9.13|7.33|0
1651035000000|2022-04-27 04:50:00|9.29|7.49|9.21|7.41|9.29|7.49|9.2|7.4|0
1651035300000|2022-04-27 04:55:00|9.23|7.43|9.26|7.46|9.29|7.49|9.22|7.42|0
1651035600000|2022-04-27 05:00:00|9.27|7.47|9.14|7.34|9.31|7.51|9.12|7.32|0
1651035900000|2022-04-27 05:05:00|9.15|7.35|9.25|7.45|9.28|7.48|9.15|7.35|0
1651036200000|2022-04-27 05:10:00|9.27|7.47|9.38|7.58|9.41|7.61|9.22|7.42|0
1651036500000|2022-04-27 05:15:00|9.37|7.57|9.26|7.46|9.38|7.58|9.25|7.45|0
1651036800000|2022-04-27 05:20:00|9.25|7.45|9.13|7.33|9.25|7.45|9.09|7.29|0
1651037100000|2022-04-27 05:25:00|9.1|7.3|9.28|7.48|9.28|7.48|9.1|7.3|0
1651037400000|2022-04-27 05:30:00|9.29|7.49|9.17|7.37|9.46|7.66|9.15|7.35|0
1651037700000|2022-04-27 05:35:00|9.16|7.36|9.32|7.52|9.38|7.58|9.16|7.36|0
1651038000000|2022-04-27 05:40:00|9.33|7.53|9.27|7.47|9.34|7.54|9.24|7.44|0
1651038300000|2022-04-27 05:45:00|9.24|7.44|9.18|7.38|9.26|7.46|9.11|7.31|0
1651038600000|2022-04-27 05:50:00|9.17|7.37|8.94|7.14|9.18|7.38|8.84|7.04|0
1651038900000|2022-04-27 05:55:00|8.92|7.12|8.9|7.1|8.99|7.19|8.82|7.02|0
1651039200000|2022-04-27 06:00:00|8.92|7.12|8.71|6.91|8.99|7.19|8.71|6.91|0
1651039500000|2022-04-27 06:05:00|8.73|6.93|8.95|7.15|9|7.2|8.69|6.89|0
1651039800000|2022-04-27 06:10:00|8.94|7.14|9.15|7.35|9.16|7.36|8.92|7.12|0
1651040100000|2022-04-27 06:15:00|9.16|7.36|9.22|7.42|9.26|7.46|9.13|7.33|0
1651040400000|2022-04-27 06:20:00|9.21|7.41|9.19|7.39|9.24|7.44|9.18|7.38|0
1651040700000|2022-04-27 06:25:00|9.18|7.38|9.16|7.36|9.22|7.42|9.16|7.36|0
1651041000000|2022-04-27 06:30:00|9.17|7.37|9.14|7.34|9.24|7.44|9.11|7.31|0
1651041300000|2022-04-27 06:35:00|9.13|7.33|9.02|7.22|9.24|7.44|9.02|7.22|0
1651041600000|2022-04-27 06:40:00|9.01|7.21|7.97|6.17|9.02|7.22|7.75|5.95|0
1651041900000|2022-04-27 06:45:00|7.96|6.16|8.03|6.23|8.06|6.26|7.93|6.13|0
1651042200000|2022-04-27 06:50:00|8.04|6.24|8.07|6.27|8.08|6.28|7.95|6.15|0
1651042500000|2022-04-27 06:55:00|8.05|6.25|8.15|6.35|8.17|6.37|8.02|6.22|0
1651042800000|2022-04-27 07:00:00|8.11|6.31|8.05|6.25|8.3|6.5|7.98|6.18|0
1651043100000|2022-04-27 07:05:00|8.07|6.27|8.2|6.4|8.27|6.47|7.91|6.11|0
1651043400000|2022-04-27 07:10:00|8.17|6.37|7.92|6.12|8.21|6.41|7.91|6.11|0
1651043700000|2022-04-27 07:15:00|7.9|6.1|7.82|6.02|7.99|6.19|7.75|5.95|0
1651044000000|2022-04-27 07:20:00|7.8|6|7.85|6.05|7.99|6.19|7.57|5.77|0
1651044300000|2022-04-27 07:25:00|7.82|6.02|7.38|5.58|7.85|6.05|7.34|5.54|0
1651044600000|2022-04-27 07:30:00|7.33|5.53|8.04|6.24|8.04|6.24|7.28|5.48|0
1651044900000|2022-04-27 07:35:00|8.05|6.25|8.47|6.67|8.48|6.68|8.03|6.23|0
1651045200000|2022-04-27 07:40:00|8.48|6.68|8.42|6.62|8.62|6.82|8.31|6.51|0
1651045500000|2022-04-27 07:45:00|8.45|6.65|8.43|6.63|8.58|6.78|7.9|6.1|0
1651045800000|2022-04-27 07:50:00|8.44|6.64|8.36|6.56|8.64|6.84|8.08|6.28|0
1651046100000|2022-04-27 07:55:00|8.39|6.59|8.61|6.81|8.72|6.92|8.32|6.52|0
1651046400000|2022-04-27 08:00:00|8.63|6.83|8.47|6.67|8.7|6.9|8.38|6.58|0
1651046700000|2022-04-27 08:05:00|8.45|6.65|8.44|6.64|8.53|6.73|8.36|6.56|0
1651047000000|2022-04-27 08:10:00|8.45|6.65|8.49|6.69|8.51|6.71|8.11|6.31|0
1651047300000|2022-04-27 08:15:00|8.51|6.71|8.6|6.8|8.68|6.88|8.44|6.64|0
1651047600000|2022-04-27 08:20:00|8.61|6.81|8.52|6.72|8.71|6.91|8.45|6.65|0
1651047900000|2022-04-27 08:25:00|8.51|6.71|8.36|6.56|8.57|6.77|8.36|6.56|0
1651048200000|2022-04-27 08:30:00|8.38|6.58|8.18|6.38|8.46|6.66|8.18|6.38|0
1651048500000|2022-04-27 08:35:00|8.16|6.36|8.25|6.45|8.3|6.5|8.12|6.32|0
1651048800000|2022-04-27 08:40:00|8.27|6.47|8.22|6.42|8.35|6.55|8.22|6.42|0
1651049100000|2022-04-27 08:45:00|8.23|6.43|8.1|6.3|8.23|6.43|7.93|6.13|0
1651049400000|2022-04-27 08:50:00|8.09|6.29|8.16|6.36|8.22|6.42|8.01|6.21|0
1651049700000|2022-04-27 08:55:00|8.14|6.34|8.26|6.46|8.43|6.63|8.14|6.34|0
1651050000000|2022-04-27 09:00:00|8.24|6.44|8.35|6.55|8.44|6.64|8.2|6.4|0
1651050300000|2022-04-27 09:05:00|8.33|6.53|8.2|6.4|8.47|6.67|8.2|6.4|0
1651050600000|2022-04-27 09:10:00|8.17|6.37|8.38|6.58|8.46|6.66|8.17|6.37|0
1651050900000|2022-04-27 09:15:00|8.36|6.56|8.32|6.52|8.37|6.57|8.15|6.35|0
1651051200000|2022-04-27 09:20:00|8.33|6.53|8.35|6.55|8.43|6.63|8.28|6.48|0
1651051500000|2022-04-27 09:25:00|8.4|6.6|8.42|6.62|8.53|6.73|8.35|6.55|0
1651051800000|2022-04-27 09:30:00|8.43|6.63|7.93|6.13|8.43|6.63|7.92|6.12|0
1651052100000|2022-04-27 09:35:00|7.94|6.14|8.15|6.35|8.16|6.36|7.93|6.13|0
1651052400000|2022-04-27 09:40:00|8.16|6.36|8.1|6.3|8.19|6.39|8.08|6.28|0
1651052700000|2022-04-27 09:45:00|8.11|6.31|8.01|6.21|8.14|6.34|7.94|6.14|0
1651053000000|2022-04-27 09:50:00|8.02|6.22|8.16|6.36|8.23|6.43|8.01|6.21|0
1651053300000|2022-04-27 09:55:00|8.17|6.37|8.3|6.5|8.34|6.54|8.17|6.37|0
1651053600000|2022-04-27 10:00:00|8.32|6.52|8.39|6.59|8.44|6.64|8.28|6.48|0
1651053900000|2022-04-27 10:05:00|8.37|6.57|8.37|6.57|8.43|6.63|8.32|6.52|0
1651054200000|2022-04-27 10:10:00|8.36|6.56|8.14|6.34|8.44|6.64|8.13|6.33|0
1651054500000|2022-04-27 10:15:00|8.15|6.35|8.01|6.21|8.17|6.37|8.01|6.21|0
1651054800000|2022-04-27 10:20:00|8.02|6.22|8.05|6.25|8.07|6.27|8.01|6.21|0
1651055100000|2022-04-27 10:25:00|8.02|6.22|8.02|6.22|8.04|6.24|8.01|6.21|0
1651055400000|2022-04-27 10:30:00|8.01|6.21|8|6.2|8.03|6.23|7.97|6.17|0
1651055700000|2022-04-27 10:35:00|7.99|6.19|8.13|6.33|8.25|6.45|7.92|6.12|0
1651056000000|2022-04-27 10:40:00|8.12|6.32|8.06|6.26|8.21|6.41|8.02|6.22|0
1651056300000|2022-04-27 10:45:00|7.96|6.16|8.04|6.24|8.2|6.4|7.74|5.94|0
1651056600000|2022-04-27 10:50:00|8.05|6.25|8.41|6.61|8.43|6.63|8.03|6.23|0
1651056900000|2022-04-27 10:55:00|8.42|6.62|8.31|6.51|8.45|6.65|8.28|6.48|0
1651057200000|2022-04-27 11:00:00|8.32|6.52|7.94|6.14|8.32|6.52|7.91|6.11|0
1651057500000|2022-04-27 11:05:00|7.95|6.15|7.68|5.88|7.95|6.15|7.67|5.87|0
1651057800000|2022-04-27 11:10:00|7.67|5.87|7.78|5.98|7.78|5.98|7.65|5.85|0
1651058100000|2022-04-27 11:15:00|7.77|5.97|7.6|5.8|7.79|5.99|7.6|5.8|0
1651058400000|2022-04-27 11:20:00|7.61|5.81|7.35|5.55|7.67|5.87|7.32|5.52|0
1651058700000|2022-04-27 11:25:00|7.37|5.57|7.13|5.33|7.38|5.58|7.13|5.33|0
1651059000000|2022-04-27 11:30:00|7.1|5.3|8.35|6.55|8.42|6.62|7.05|5.25|0
1651059300000|2022-04-27 11:35:00|8.38|6.58|8.39|6.59|8.46|6.66|8.31|6.51|0
1651059600000|2022-04-27 11:40:00|8.41|6.61|8.51|6.71|8.56|6.76|8.37|6.57|0
1651059900000|2022-04-27 11:45:00|8.5|6.7|8.65|6.85|8.72|6.92|8.5|6.7|0
1651060200000|2022-04-27 11:50:00|8.64|6.84|8.47|6.67|8.66|6.86|8.46|6.66|0
1651060500000|2022-04-27 11:55:00|8.46|6.66|8.43|6.63|8.59|6.79|8.28|6.48|0
1651060800000|2022-04-27 12:00:00|8.42|6.62|8.72|6.92|8.74|6.94|8.35|6.55|0
1651061100000|2022-04-27 12:05:00|8.69|6.89|8.35|6.55|8.75|6.95|8.03|6.23|0
1651061400000|2022-04-27 12:10:00|8.37|6.57|8.35|6.55|8.4|6.6|8.26|6.46|0
1651061700000|2022-04-27 12:15:00|8.36|6.56|8.11|6.31|8.36|6.56|8.1|6.3|0
1651062000000|2022-04-27 12:20:00|8.1|6.3|7.95|6.15|8.16|6.36|7.89|6.09|0
1651062300000|2022-04-27 12:25:00|7.89|6.09|8.23|6.43|8.24|6.44|7.85|6.05|0
1651062600000|2022-04-27 12:30:00|8.21|6.41|7.99|6.19|8.35|6.55|7.96|6.16|0
1651062900000|2022-04-27 12:35:00|8.03|6.23|8.24|6.44|8.26|6.46|7.96|6.16|0
1651063200000|2022-04-27 12:40:00|8.25|6.45|8.19|6.39|8.27|6.47|8.09|6.29|0
1651063500000|2022-04-27 12:45:00|8.18|6.38|8.06|6.26|8.24|6.44|8.03|6.23|0
1651063800000|2022-04-27 12:50:00|8.04|6.24|8.1|6.3|8.15|6.35|8.01|6.21|0
1651064100000|2022-04-27 12:55:00|8.11|6.31|8.15|6.35|8.24|6.44|8.08|6.28|0
1651064400000|2022-04-27 13:00:00|8.14|6.34|8.08|6.28|8.29|6.49|8.08|6.28|0
1651064700000|2022-04-27 13:05:00|8.1|6.3|8.24|6.44|8.29|6.49|7.73|5.93|0
1651065000000|2022-04-27 13:10:00|8.23|6.43|8.18|6.38|8.27|6.47|8.17|6.37|0
1651065300000|2022-04-27 13:15:00|8.16|6.36|8.29|6.49|8.37|6.57|8.16|6.36|0
1651065600000|2022-04-27 13:20:00|8.31|6.51|8.24|6.44|8.4|6.6|8.24|6.44|0
1651065900000|2022-04-27 13:25:00|8.25|6.45|8.38|6.58|8.54|6.74|8.25|6.45|0
1651066200000|2022-04-27 13:30:00|8.34|6.54|8.67|6.87|8.88|7.08|8.32|6.52|0
1651066500000|2022-04-27 13:35:00|8.77|6.97|8.07|6.27|9|7.2|7.86|6.06|0
1651066800000|2022-04-27 13:40:00|8.15|6.35|8.32|6.52|8.85|7.05|8.06|6.26|0
1651067100000|2022-04-27 13:45:00|8.4|6.6|8.37|6.57|8.65|6.85|8.25|6.45|0
1651067400000|2022-04-27 13:50:00|8.42|6.62|8.1|6.3|8.68|6.88|8.05|6.25|0
1651067700000|2022-04-27 13:55:00|8.12|6.32|8.41|6.61|8.45|6.65|8.02|6.22|0
1651068000000|2022-04-27 14:00:00|8.38|6.58|7.82|6.02|8.8|7|7.72|5.92|0
1651068300000|2022-04-27 14:05:00|7.85|6.05|7.66|5.86|7.93|6.13|7.54|5.74|0
1651068600000|2022-04-27 14:10:00|7.62|5.82|7.72|5.92|8.13|6.33|7.27|5.47|0
1651068900000|2022-04-27 14:15:00|7.64|5.84|7.46|5.66|7.7|5.9|7.24|5.44|0
1651069200000|2022-04-27 14:20:00|7.44|5.64|8.2|6.4|8.46|6.66|7.4|5.6|0
1651069500000|2022-04-27 14:25:00|8.25|6.45|7.8|6|8.51|6.71|7.8|6|0
1651069800000|2022-04-27 14:30:00|7.71|5.91|8.43|6.63|8.45|6.65|7.37|5.57|0
1651070100000|2022-04-27 14:35:00|8.45|6.65|8.17|6.37|9.2|7.4|8.16|6.36|0
1651070400000|2022-04-27 14:40:00|8.16|6.36|8.38|6.58|8.47|6.67|8.1|6.3|0
1651070700000|2022-04-27 14:45:00|8.39|6.59|8.91|7.11|8.91|7.11|8.28|6.48|0
1651071000000|2022-04-27 14:50:00|8.94|7.14|8.44|6.64|8.97|7.17|8.44|6.64|0
1651071300000|2022-04-27 14:55:00|8.46|6.66|8.39|6.59|8.74|6.94|8.14|6.34|0
1651071600000|2022-04-27 15:00:00|8.45|6.65|8.68|6.88|9.25|7.45|8.38|6.58|0
1651071900000|2022-04-27 15:05:00|8.7|6.9|8.48|6.68|8.77|6.97|8.4|6.6|0
1651072200000|2022-04-27 15:10:00|8.49|6.69|8.5|6.7|8.88|7.08|8.25|6.45|0
1651072500000|2022-04-27 15:15:00|8.54|6.74|9|7.2|9.09|7.29|8.54|6.74|0
1651072800000|2022-04-27 15:20:00|8.99|7.19|8.78|6.98|9|7.2|8.55|6.75|0
1651073100000|2022-04-27 15:25:00|8.71|6.91|8.97|7.17|9.04|7.24|8.61|6.81|0
1651073400000|2022-04-27 15:30:00|9.09|7.29|8.61|6.81|9.09|7.29|8.2|6.4|0
1651073700000|2022-04-27 15:35:00|8.62|6.82|8.45|6.65|8.64|6.84|8.43|6.63|0
1651074000000|2022-04-27 15:40:00|8.43|6.63|8.47|6.67|8.71|6.91|8.31|6.51|0
1651074300000|2022-04-27 15:45:00|8.45|6.65|8.34|6.54|8.45|6.65|8.22|6.42|0
1651074600000|2022-04-27 15:50:00|8.35|6.55|7.89|6.09|8.4|6.6|7.83|6.03|0
1651074900000|2022-04-27 15:55:00|7.9|6.1|8.12|6.32|8.13|6.33|7.82|6.02|0
1651075200000|2022-04-27 16:00:00|8.13|6.33|8.06|6.26|8.22|6.42|7.74|5.94|0
1651075500000|2022-04-27 16:05:00|8.05|6.25|8.45|6.65|8.52|6.72|8.05|6.25|0
1651075800000|2022-04-27 16:10:00|8.47|6.67|8.32|6.52|8.47|6.67|8.26|6.46|0
1651076100000|2022-04-27 16:15:00|8.29|6.49|8.26|6.46|8.5|6.7|8.14|6.34|0
1651076400000|2022-04-27 16:20:00|8.33|6.53|9.03|7.23|9.15|7.35|8.18|6.38|0
1651076700000|2022-04-27 16:25:00|9.02|7.22|8.74|6.94|9.24|7.44|8.6|6.8|0
1651077000000|2022-04-27 16:30:00|8.79|6.99|8.67|6.87|8.9|7.1|8.58|6.78|0
1651077300000|2022-04-27 16:35:00|8.69|6.89|8.65|6.85|8.71|6.91|8.4|6.6|0
1651077600000|2022-04-27 16:40:00|8.67|6.87|8.91|7.11|9.12|7.32|8.52|6.72|0
1651077900000|2022-04-27 16:45:00|8.88|7.08|8.12|6.32|8.99|7.19|8.1|6.3|0
1651078200000|2022-04-27 16:50:00|8.15|6.35|8.13|6.33|8.21|6.41|8|6.2|0
1651078500000|2022-04-27 16:55:00|8.15|6.35|8.19|6.39|8.23|6.43|8.06|6.26|0
1651078800000|2022-04-27 17:00:00|8.22|6.42|8.24|6.44|8.26|6.46|7.36|5.56|0
1651079100000|2022-04-27 17:05:00|8.21|6.41|7.62|5.82|8.32|6.52|7.62|5.82|0
1651079400000|2022-04-27 17:10:00|7.66|5.86|7.63|5.83|7.77|5.97|7.41|5.61|0
1651079700000|2022-04-27 17:15:00|7.62|5.82|7.48|5.68|7.63|5.83|7.38|5.58|0
1651080000000|2022-04-27 17:20:00|7.47|5.67|7.54|5.74|7.78|5.98|7.46|5.66|0
1651080300000|2022-04-27 17:25:00|7.55|5.75|7.95|6.15|7.98|6.18|7.2|5.4|0
1651080600000|2022-04-27 17:30:00|7.98|6.18|7.9|6.1|8.13|6.33|7.78|5.98|0
1651080900000|2022-04-27 17:35:00|7.94|6.14|7.65|5.85|8.13|6.33|7.58|5.78|0
1651081200000|2022-04-27 17:40:00|7.68|5.88|7.65|5.85|7.75|5.95|7.5|5.7|0
1651081500000|2022-04-27 17:45:00|7.66|5.86|7.96|6.16|8.02|6.22|7.58|5.78|0
1651081800000|2022-04-27 17:50:00|7.97|6.17|8.13|6.33|8.22|6.42|7.94|6.14|0
1651082100000|2022-04-27 17:55:00|8.15|6.35|8.13|6.33|8.15|6.35|7.94|6.14|0
1651082400000|2022-04-27 18:00:00|8.07|6.27|7.86|6.06|8.14|6.34|7.79|5.99|0
1651082700000|2022-04-27 18:05:00|7.81|6.01|7.87|6.07|8.01|6.21|7.78|5.98|0
1651083000000|2022-04-27 18:10:00|7.86|6.06|7.92|6.12|8|6.2|7.68|5.88|0
1651083300000|2022-04-27 18:15:00|7.94|6.14|7.58|5.78|7.94|6.14|7.47|5.67|0
1651083600000|2022-04-27 18:20:00|7.57|5.77|7.55|5.75|7.81|6.01|7.55|5.75|0
1651083900000|2022-04-27 18:25:00|7.5|5.7|7.46|5.66|7.59|5.79|7.4|5.6|0
1651084200000|2022-04-27 18:30:00|7.44|5.64|7.67|5.87|7.72|5.92|7.38|5.58|0
1651084500000|2022-04-27 18:35:00|7.66|5.86|7.53|5.73|7.71|5.91|7.06|5.26|0
1651084800000|2022-04-27 18:40:00|7.55|5.75|7.79|5.99|7.9|6.1|7.54|5.74|0
1651085100000|2022-04-27 18:45:00|7.8|6|7.57|5.77|7.96|6.16|7.49|5.69|0
1651085400000|2022-04-27 18:50:00|7.63|5.83|7.61|5.81|7.94|6.14|7.37|5.57|0
1651085700000|2022-04-27 18:55:00|7.57|5.77|7.22|5.42|7.57|5.77|7.08|5.28|0
1651086000000|2022-04-27 19:00:00|7.23|5.43|6.99|5.19|7.33|5.53|6.89|5.09|0
1651086300000|2022-04-27 19:05:00|6.97|5.17|7.01|5.21|7.2|5.4|6.85|5.05|0
1651086600000|2022-04-27 19:10:00|7|5.2|7.12|5.32|7.21|5.41|6.83|5.03|0
1651086900000|2022-04-27 19:15:00|7.08|5.28|6.96|5.16|7.31|5.51|6.81|5.01|0
1651087200000|2022-04-27 19:20:00|6.98|5.18|6.85|5.05|7.04|5.24|6.72|4.92|0
1651087500000|2022-04-27 19:25:00|6.86|5.06|7.04|5.24|7.14|5.34|6.86|5.06|0
1651087800000|2022-04-27 19:30:00|7.05|5.25|6.93|5.13|7.18|5.38|6.88|5.08|0
1651088100000|2022-04-27 19:35:00|6.95|5.15|6.71|4.91|7.07|5.27|6.63|4.83|0
1651088400000|2022-04-27 19:40:00|6.74|4.94|7.04|5.24|7.2|5.4|6.64|4.84|0
1651088700000|2022-04-27 19:45:00|7.08|5.28|6.76|4.96|7.25|5.45|6.72|4.92|0
1651089000000|2022-04-27 19:50:00|6.75|4.95|8.09|6.29|8.18|6.38|6.44|4.64|0
1651089300000|2022-04-27 19:55:00|8.12|6.32|7.95|6.15|8.33|6.53|7.89|6.09|0
1651089600000|2022-04-27 20:00:00|7.99|6.19|8|6.2|8.09|6.29|7.87|6.07|0
1651089900000|2022-04-27 20:05:00|8.01|6.21|8.48|6.68|8.87|7.07|7.88|6.08|0
1651090200000|2022-04-27 20:10:00|8.49|6.69|8.45|6.65|8.81|7.01|8.39|6.59|0
1651090500000|2022-04-27 20:15:00|8.54|6.74|8.77|6.97|8.89|7.09|8.54|6.74|0
1651090800000|2022-04-27 20:20:00|8.76|6.96|8.83|7.03|8.9|7.1|8.68|6.88|0
1651091100000|2022-04-27 20:25:00|8.84|7.04|8.84|7.04|8.94|7.14|8.77|6.97|0
1651091400000|2022-04-27 20:30:00|8.85|7.05|9|7.2|9.03|7.23|8.83|7.03|0
1651091700000|2022-04-27 20:35:00|8.99|7.19|9.14|7.34|9.14|7.34|8.97|7.17|0
1651092000000|2022-04-27 20:40:00|9.13|7.33|9.18|7.38|9.19|7.39|9.07|7.27|0
1651092300000|2022-04-27 20:45:00|9.2|7.4|9.58|7.78|9.67|7.87|9.14|7.34|0
1651092600000|2022-04-27 20:50:00|9.55|7.75|9.38|7.58|9.75|7.95|9.35|7.55|0
1651092900000|2022-04-27 20:55:00|9.4|7.6|9.55|7.75|9.61|7.81|9.4|7.6|0
1651093200000|2022-04-27 21:00:00|9.52|7.72|9.42|7.62|9.52|7.72|9.41|7.61|0
1651093500000|2022-04-27 21:05:00|9.41|7.61|9.42|7.62|9.43|7.63|9.4|7.6|0
1651093800000|2022-04-27 21:10:00|9.43|7.63|9.42|7.62|9.43|7.63|9.41|7.61|0
1651094100000|2022-04-27 21:15:00|9.43|7.63|9.42|7.62|9.43|7.63|9.4|7.6|0
1651094400000|2022-04-27 21:20:00|9.43|7.63|9.45|7.65|9.45|7.65|9.41|7.61|0
1651094700000|2022-04-27 21:25:00|9.44|7.64|9.43|7.63|9.45|7.65|9.43|7.63|0
1651095000000|2022-04-27 21:30:00|9.42|7.62|9.45|7.65|9.45|7.65|9.41|7.61|0
1651095300000|2022-04-27 21:35:00|9.46|7.66|9.47|7.67|9.5|7.7|9.45|7.65|0
1651095600000|2022-04-27 21:40:00|9.48|7.68|9.48|7.68|9.48|7.68|9.42|7.62|0
1651095900000|2022-04-27 21:45:00|9.46|7.66|9.45|7.65|9.51|7.71|9.45|7.65|0
1651096200000|2022-04-27 21:50:00|9.47|7.67|9.52|7.72|9.52|7.72|9.46|7.66|0
1651096500000|2022-04-27 21:55:00|9.53|7.73|9.54|7.74|9.54|7.74|9.52|7.72|0
1651096800000|2022-04-27 22:00:00|9.63|7.83|9.63|7.83|9.76|7.96|9.6|7.8|0
1651097100000|2022-04-27 22:05:00|9.64|7.84|9.63|7.83|9.72|7.92|9.61|7.81|0
1651097400000|2022-04-27 22:10:00|9.61|7.81|9.47|7.67|9.61|7.81|9.41|7.61|0
1651097700000|2022-04-27 22:15:00|9.5|7.7|9.44|7.64|9.63|7.83|9.42|7.62|0
1651098000000|2022-04-27 22:20:00|9.45|7.65|9.49|7.69|9.51|7.71|9.44|7.64|0
1651098300000|2022-04-27 22:25:00|9.5|7.7|9.42|7.62|9.5|7.7|9.4|7.6|0
1651098600000|2022-04-27 22:30:00|9.44|7.64|9.47|7.67|9.52|7.72|9.37|7.57|0
1651098900000|2022-04-27 22:35:00|9.48|7.68|9.52|7.72|9.53|7.73|9.45|7.65|0
1651099200000|2022-04-27 22:40:00|9.51|7.71|9.45|7.65|9.51|7.71|9.45|7.65|0
1651099500000|2022-04-27 22:45:00|9.46|7.66|9.5|7.7|9.58|7.78|9.46|7.66|0
1651099800000|2022-04-27 22:50:00|9.49|7.69|9.54|7.74|9.56|7.76|9.47|7.67|0
1651100100000|2022-04-27 22:55:00|9.55|7.75|9.48|7.68|9.56|7.76|9.42|7.62|0
1651100400000|2022-04-27 23:00:00|9.49|7.69|9.34|7.54|9.51|7.71|9.33|7.53|0
1651100700000|2022-04-27 23:05:00|9.35|7.55|9.39|7.59|9.41|7.61|9.32|7.52|0
1651101000000|2022-04-27 23:10:00|9.38|7.58|9.43|7.63|9.46|7.66|9.38|7.58|0
1651101300000|2022-04-27 23:15:00|9.42|7.62|9.44|7.64|9.46|7.66|9.38|7.58|0
1651101600000|2022-04-27 23:20:00|9.43|7.63|9.49|7.69|9.52|7.72|9.43|7.63|0
1651101900000|2022-04-27 23:25:00|9.5|7.7|9.57|7.77|9.62|7.82|9.49|7.69|0
1651102200000|2022-04-27 23:30:00|9.58|7.78|9.71|7.91|9.71|7.91|9.52|7.72|0
1651102500000|2022-04-27 23:35:00|9.69|7.89|9.62|7.82|9.73|7.93|9.6|7.8|0
1651102800000|2022-04-27 23:40:00|9.61|7.81|9.43|7.63|9.61|7.81|9.43|7.63|0
1651103100000|2022-04-27 23:45:00|9.44|7.64|9.48|7.68|9.53|7.73|9.44|7.64|0
1651103400000|2022-04-27 23:50:00|9.49|7.69|9.48|7.68|9.52|7.72|9.45|7.65|0
1651103700000|2022-04-27 23:55:00|9.49|7.69|9.55|7.75|9.56|7.76|9.49|7.69|0
1651104000000|2022-04-28 00:00:00|9.53|7.73|9.36|7.56|9.53|7.73|9.36|7.56|0
1651104300000|2022-04-28 00:05:00|9.34|7.54|9.41|7.61|9.46|7.66|9.34|7.54|0
1651104600000|2022-04-28 00:10:00|9.4|7.6|9.41|7.61|9.44|7.64|9.39|7.59|0
1651104900000|2022-04-28 00:15:00|9.37|7.57|9.24|7.44|9.39|7.59|9.2|7.4|0
1651105200000|2022-04-28 00:20:00|9.22|7.42|9.12|7.32|9.22|7.42|9.09|7.29|0
1651105500000|2022-04-28 00:25:00|9.1|7.3|9.14|7.34|9.21|7.41|9.09|7.29|0
1651105800000|2022-04-28 00:30:00|9.13|7.33|9.18|7.38|9.22|7.42|9.05|7.25|0
1651106100000|2022-04-28 00:35:00|9.19|7.39|9.29|7.49|9.29|7.49|9.19|7.39|0
1651106400000|2022-04-28 00:40:00|9.28|7.48|9.09|7.29|9.41|7.61|9.09|7.29|0
1651106700000|2022-04-28 00:45:00|9.08|7.28|9.1|7.3|9.16|7.36|9.07|7.27|0
1651107000000|2022-04-28 00:50:00|9.12|7.32|9.21|7.41|9.23|7.43|9.1|7.3|0
1651107300000|2022-04-28 00:55:00|9.23|7.43|9.19|7.39|9.24|7.44|9.14|7.34|0
1651107600000|2022-04-28 01:00:00|9.2|7.4|9.26|7.46|9.27|7.47|9.1|7.3|0
1651107900000|2022-04-28 01:05:00|9.27|7.47|9.17|7.37|9.27|7.47|9.15|7.35|0
1651108200000|2022-04-28 01:10:00|9.16|7.36|9.13|7.33|9.19|7.39|9.11|7.31|0
1651108500000|2022-04-28 01:15:00|9.11|7.31|9.16|7.36|9.2|7.4|9.11|7.31|0
1651108800000|2022-04-28 01:20:00|9.15|7.35|8.9|7.1|9.17|7.37|8.86|7.06|0
1651109100000|2022-04-28 01:25:00|8.92|7.12|8.94|7.14|9.02|7.22|8.88|7.08|0
1651109400000|2022-04-28 01:30:00|8.95|7.15|8.75|6.95|8.95|7.15|8.72|6.92|0
1651109700000|2022-04-28 01:35:00|8.78|6.98|8.84|7.04|8.85|7.05|8.68|6.88|0
1651110000000|2022-04-28 01:40:00|8.85|7.05|8.81|7.01|8.89|7.09|8.81|7.01|0
1651110300000|2022-04-28 01:45:00|8.82|7.02|8.81|7.01|8.85|7.05|8.76|6.96|0
1651110600000|2022-04-28 01:50:00|8.83|7.03|8.86|7.06|8.95|7.15|8.83|7.03|0
1651110900000|2022-04-28 01:55:00|8.88|7.08|8.96|7.16|8.96|7.16|8.85|7.05|0
1651111200000|2022-04-28 02:00:00|8.95|7.15|8.98|7.18|9.01|7.21|8.92|7.12|0
1651111500000|2022-04-28 02:05:00|8.96|7.16|8.98|7.18|9.02|7.22|8.93|7.13|0
1651111800000|2022-04-28 02:10:00|8.99|7.19|9.02|7.22|9.02|7.22|8.98|7.18|0
1651112100000|2022-04-28 02:15:00|9.03|7.23|9|7.2|9.03|7.23|8.96|7.16|0
1651112400000|2022-04-28 02:20:00|8.97|7.17|8.97|7.17|9|7.2|8.95|7.15|0
1651112700000|2022-04-28 02:25:00|8.99|7.19|8.95|7.15|9.06|7.26|8.9|7.1|0
1651113000000|2022-04-28 02:30:00|8.94|7.14|9.04|7.24|9.08|7.28|8.94|7.14|0
1651113300000|2022-04-28 02:35:00|9.03|7.23|9.09|7.29|9.12|7.32|9.03|7.23|0
1651113600000|2022-04-28 02:40:00|9.12|7.32|9.3|7.5|9.3|7.5|9.12|7.32|0
1651113900000|2022-04-28 02:45:00|9.31|7.51|9.27|7.47|9.34|7.54|9.26|7.46|0
1651114200000|2022-04-28 02:50:00|9.29|7.49|9.23|7.43|9.3|7.5|9.23|7.43|0
1651114500000|2022-04-28 02:55:00|9.24|7.44|9.16|7.36|9.25|7.45|9.15|7.35|0
1651114800000|2022-04-28 03:00:00|9.18|7.38|9.17|7.37|9.2|7.4|9.15|7.35|0
1651115100000|2022-04-28 03:05:00|9.18|7.38|9.26|7.46|9.27|7.47|9.16|7.36|0
1651115400000|2022-04-28 03:10:00|9.25|7.45|9.28|7.48|9.33|7.53|9.22|7.42|0
1651115700000|2022-04-28 03:15:00|9.32|7.52|9.05|7.25|9.32|7.52|9|7.2|0
1651116000000|2022-04-28 03:20:00|9.03|7.23|9.09|7.29|9.1|7.3|9|7.2|0
1651116300000|2022-04-28 03:25:00|9.11|7.31|9.1|7.3|9.16|7.36|9.06|7.26|0
1651116600000|2022-04-28 03:30:00|9.11|7.31|9.11|7.31|9.17|7.37|9.04|7.24|0
1651116900000|2022-04-28 03:35:00|9.1|7.3|9.03|7.23|9.11|7.31|9.03|7.23|0
1651117200000|2022-04-28 03:40:00|9.04|7.24|9.01|7.21|9.04|7.24|8.97|7.17|0
1651117500000|2022-04-28 03:45:00|9.03|7.23|9.01|7.21|9.06|7.26|9|7.2|0
1651117800000|2022-04-28 03:50:00|9.02|7.22|9|7.2|9.04|7.24|8.99|7.19|0
1651118100000|2022-04-28 03:55:00|9.01|7.21|9.1|7.3|9.1|7.3|9.01|7.21|0
1651118400000|2022-04-28 04:00:00|9.11|7.31|9.05|7.25|9.12|7.32|9.02|7.22|0
1651118700000|2022-04-28 04:05:00|9.06|7.26|9.07|7.27|9.08|7.28|9.04|7.24|0
1651119000000|2022-04-28 04:10:00|9.11|7.31|9.09|7.29|9.14|7.34|9.06|7.26|0
1651119300000|2022-04-28 04:15:00|9.08|7.28|9.05|7.25|9.09|7.29|9.01|7.21|0
1651119600000|2022-04-28 04:20:00|9.04|7.24|9.08|7.28|9.09|7.29|9.03|7.23|0
1651119900000|2022-04-28 04:25:00|9.07|7.27|9.09|7.29|9.12|7.32|9.06|7.26|0
1651120200000|2022-04-28 04:30:00|9.11|7.31|9.13|7.33|9.13|7.33|9.06|7.26|0
1651120500000|2022-04-28 04:35:00|9.12|7.32|9.13|7.33|9.14|7.34|9.1|7.3|0
1651120800000|2022-04-28 04:40:00|9.12|7.32|9|7.2|9.13|7.33|8.86|7.06|0
1651121100000|2022-04-28 04:45:00|9.01|7.21|9.08|7.28|9.08|7.28|9.01|7.21|0
1651121400000|2022-04-28 04:50:00|9.09|7.29|9.06|7.26|9.09|7.29|9.04|7.24|0
1651121700000|2022-04-28 04:55:00|9.08|7.28|9.09|7.29|9.1|7.3|9.06|7.26|0
1651122000000|2022-04-28 05:00:00|9.07|7.27|9.03|7.23|9.08|7.28|8.98|7.18|0
1651122300000|2022-04-28 05:05:00|9.04|7.24|9.07|7.27|9.07|7.27|9.01|7.21|0
1651122600000|2022-04-28 05:10:00|9.06|7.26|9.05|7.25|9.07|7.27|9.02|7.22|0
1651122900000|2022-04-28 05:15:00|9.06|7.26|9.02|7.22|9.07|7.27|8.98|7.18|0
1651123200000|2022-04-28 05:20:00|9.03|7.23|8.97|7.17|9.04|7.24|8.96|7.16|0
1651123500000|2022-04-28 05:25:00|8.96|7.16|9.07|7.27|9.1|7.3|8.95|7.15|0
1651123800000|2022-04-28 05:30:00|9.09|7.29|9.02|7.22|9.11|7.31|8.99|7.19|0
1651124100000|2022-04-28 05:35:00|9.05|7.25|9|7.2|9.16|7.36|8.98|7.18|0
1651124400000|2022-04-28 05:40:00|9.01|7.21|8.96|7.16|9.03|7.23|8.9|7.1|0
1651124700000|2022-04-28 05:45:00|8.94|7.14|9.28|7.48|9.28|7.48|8.94|7.14|0
1651125000000|2022-04-28 05:50:00|9.27|7.47|9.33|7.53|9.37|7.57|9.23|7.43|0
1651125300000|2022-04-28 05:55:00|9.32|7.52|9.21|7.41|9.32|7.52|9.21|7.41|0
1651125600000|2022-04-28 06:00:00|9.18|7.38|9.36|7.56|9.39|7.59|9.12|7.32|0
1651125900000|2022-04-28 06:05:00|9.34|7.54|9.29|7.49|9.39|7.59|9.2|7.4|0
1651126200000|2022-04-28 06:10:00|9.31|7.51|9.39|7.59|9.43|7.63|9.2|7.4|0
1651126500000|2022-04-28 06:15:00|9.41|7.61|9.49|7.69|9.53|7.73|9.38|7.58|0
1651126800000|2022-04-28 06:20:00|9.51|7.71|9.57|7.77|9.63|7.83|9.47|7.67|0
1651127100000|2022-04-28 06:25:00|9.58|7.78|9.62|7.82|9.73|7.93|9.58|7.78|0
1651127400000|2022-04-28 06:30:00|9.61|7.81|9.62|7.82|9.71|7.91|9.59|7.79|0
1651127700000|2022-04-28 06:35:00|9.61|7.81|9.62|7.82|9.64|7.84|9.55|7.75|0
1651128000000|2022-04-28 06:40:00|9.63|7.83|9.73|7.93|9.75|7.95|9.59|7.79|0
1651128300000|2022-04-28 06:45:00|9.72|7.92|8.67|6.87|9.83|8.03|8.64|6.84|0
1651128600000|2022-04-28 06:50:00|8.68|6.88|8.55|6.75|8.71|6.91|8.53|6.73|0
1651128900000|2022-04-28 06:55:00|8.57|6.77|8.55|6.75|8.58|6.78|8.48|6.68|0
1651129200000|2022-04-28 07:00:00|8.58|6.78|8.61|6.81|8.64|6.84|8.41|6.61|0
1651129500000|2022-04-28 07:05:00|8.6|6.8|8.51|6.71|8.6|6.8|8.41|6.61|0
1651129800000|2022-04-28 07:10:00|8.54|6.74|8.69|6.89|8.88|7.08|8.43|6.63|0
1651130100000|2022-04-28 07:15:00|8.7|6.9|8.88|7.08|8.89|7.09|8.65|6.85|0
1651130400000|2022-04-28 07:20:00|8.89|7.09|8.55|6.75|9|7.2|8.55|6.75|0
1651130700000|2022-04-28 07:25:00|8.51|6.71|8.8|7|8.8|7|8.46|6.66|0
1651131000000|2022-04-28 07:30:00|8.78|6.98|8.76|6.96|8.87|7.07|8.74|6.94|0
1651131300000|2022-04-28 07:35:00|8.77|6.97|8.53|6.73|9.11|7.31|8.51|6.71|0
1651131600000|2022-04-28 07:40:00|8.54|6.74|8.51|6.71|8.54|6.74|8.46|6.66|0
1651131900000|2022-04-28 07:45:00|8.5|6.7|8.41|6.61|8.52|6.72|8.38|6.58|0
1651132200000|2022-04-28 07:50:00|8.4|6.6|8.7|6.9|8.77|6.97|8.3|6.5|0
1651132500000|2022-04-28 07:55:00|8.69|6.89|8.57|6.77|8.72|6.92|8.52|6.72|0
1651132800000|2022-04-28 08:00:00|8.56|6.76|8.64|6.84|8.8|7|8.54|6.74|0
1651133100000|2022-04-28 08:05:00|8.65|6.85|8.8|7|8.87|7.07|8.65|6.85|0
1651133400000|2022-04-28 08:10:00|8.78|6.98|8.94|7.14|8.94|7.14|8.63|6.83|0
1651133700000|2022-04-28 08:15:00|8.93|7.13|8.88|7.08|9.02|7.22|8.87|7.07|0
1651134000000|2022-04-28 08:20:00|8.87|7.07|9|7.2|9.01|7.21|8.82|7.02|0
1651134300000|2022-04-28 08:25:00|8.99|7.19|9.09|7.29|9.1|7.3|8.99|7.19|0
1651134600000|2022-04-28 08:30:00|9.1|7.3|9.09|7.29|9.1|7.3|8.99|7.19|0
1651134900000|2022-04-28 08:35:00|9.08|7.28|9.08|7.28|9.1|7.3|9.05|7.25|0
1651135200000|2022-04-28 08:40:00|9.06|7.26|9.09|7.29|9.28|7.48|9.04|7.24|0
1651135500000|2022-04-28 08:45:00|9.07|7.27|9.17|7.37|9.25|7.45|9.07|7.27|0
1651135800000|2022-04-28 08:50:00|9.15|7.35|9.22|7.42|9.22|7.42|9.1|7.3|0
1651136100000|2022-04-28 08:55:00|9.21|7.41|9.44|7.64|9.44|7.64|9.17|7.37|0
1651136400000|2022-04-28 09:00:00|9.47|7.67|9.47|7.67|9.57|7.77|9.33|7.53|0
1651136700000|2022-04-28 09:05:00|9.45|7.65|9.29|7.49|9.49|7.69|9.26|7.46|0
1651137000000|2022-04-28 09:10:00|9.3|7.5|9.2|7.4|9.3|7.5|9.15|7.35|0
1651137300000|2022-04-28 09:15:00|9.18|7.38|9.13|7.33|9.18|7.38|9.08|7.28|0
1651137600000|2022-04-28 09:20:00|9.12|7.32|9.2|7.4|9.22|7.42|9.11|7.31|0
1651137900000|2022-04-28 09:25:00|9.21|7.41|9.05|7.25|9.22|7.42|8.97|7.17|0
1651138200000|2022-04-28 09:30:00|9.06|7.26|9.14|7.34|9.19|7.39|9.06|7.26|0
1651138500000|2022-04-28 09:35:00|9.13|7.33|8.96|7.16|9.19|7.39|8.94|7.14|0
1651138800000|2022-04-28 09:40:00|8.97|7.17|8.82|7.02|9.09|7.29|8.82|7.02|0
1651139100000|2022-04-28 09:45:00|8.85|7.05|9.02|7.22|9.05|7.25|8.83|7.03|0
1651139400000|2022-04-28 09:50:00|8.99|7.19|8.94|7.14|9.01|7.21|8.82|7.02|0
1651139700000|2022-04-28 09:55:00|8.96|7.16|8.88|7.08|8.96|7.16|8.77|6.97|0
1651140000000|2022-04-28 10:00:00|8.89|7.09|8.84|7.04|8.93|7.13|8.78|6.98|0
1651140300000|2022-04-28 10:05:00|8.86|7.06|8.88|7.08|8.97|7.17|8.78|6.98|0
1651140600000|2022-04-28 10:10:00|8.87|7.07|8.76|6.96|8.89|7.09|8.75|6.95|0
1651140900000|2022-04-28 10:15:00|8.75|6.95|8.55|6.75|8.75|6.95|8.55|6.75|0
1651141200000|2022-04-28 10:20:00|8.57|6.77|8.64|6.84|8.69|6.89|8.51|6.71|0
1651141500000|2022-04-28 10:25:00|8.63|6.83|8.52|6.72|8.63|6.83|8.47|6.67|0
1651141800000|2022-04-28 10:30:00|8.54|6.74|8.61|6.81|8.65|6.85|8.48|6.68|0
1651142100000|2022-04-28 10:35:00|8.62|6.82|8.6|6.8|8.67|6.87|8.51|6.71|0
1651142400000|2022-04-28 10:40:00|8.59|6.79|8.61|6.81|8.68|6.88|8.53|6.73|0
1651142700000|2022-04-28 10:45:00|8.59|6.79|8.39|6.59|8.6|6.8|8.36|6.56|0
1651143000000|2022-04-28 10:50:00|8.42|6.62|8.39|6.59|8.45|6.65|8.36|6.56|0
1651143300000|2022-04-28 10:55:00|8.38|6.58|8.54|6.74|8.55|6.75|8.35|6.55|0
1651143600000|2022-04-28 11:00:00|8.53|6.73|8.81|7.01|8.85|7.05|8.53|6.73|0
1651143900000|2022-04-28 11:05:00|8.82|7.02|9.02|7.22|9.06|7.26|8.81|7.01|0
1651144200000|2022-04-28 11:10:00|9.05|7.25|8.95|7.15|9.06|7.26|8.92|7.12|0
1651144500000|2022-04-28 11:15:00|8.94|7.14|8.92|7.12|8.96|7.16|8.87|7.07|0
1651144800000|2022-04-28 11:20:00|8.93|7.13|8.91|7.11|8.96|7.16|8.87|7.07|0
1651145100000|2022-04-28 11:25:00|8.9|7.1|8.78|6.98|8.95|7.15|8.75|6.95|0
1651145400000|2022-04-28 11:30:00|8.75|6.95|8.67|6.87|8.82|7.02|8.65|6.85|0
1651145700000|2022-04-28 11:35:00|8.65|6.85|8.68|6.88|8.73|6.93|8.63|6.83|0
1651146000000|2022-04-28 11:40:00|8.67|6.87|8.71|6.91|8.71|6.91|8.64|6.84|0
1651146300000|2022-04-28 11:45:00|8.7|6.9|8.68|6.88|8.8|7|8.64|6.84|0
1651146600000|2022-04-28 11:50:00|8.66|6.86|8.59|6.79|8.76|6.96|8.57|6.77|0
1651146900000|2022-04-28 11:55:00|8.58|6.78|8.53|6.73|8.59|6.79|8.42|6.62|0
1651147200000|2022-04-28 12:00:00|8.52|6.72|8.44|6.64|8.58|6.78|8.44|6.64|0
1651147500000|2022-04-28 12:05:00|8.46|6.66|8.42|6.62|8.47|6.67|8.36|6.56|0
1651147800000|2022-04-28 12:10:00|8.41|6.61|8.28|6.48|8.41|6.61|8.25|6.45|0
1651148100000|2022-04-28 12:15:00|8.26|6.46|8.36|6.56|8.4|6.6|8.24|6.44|0
1651148400000|2022-04-28 12:20:00|8.37|6.57|8.51|6.71|8.52|6.72|8.34|6.54|0
1651148700000|2022-04-28 12:25:00|8.52|6.72|8.22|6.42|8.53|6.73|8.22|6.42|0
1651149000000|2022-04-28 12:30:00|8.19|6.39|8.05|6.25|8.19|6.39|7.98|6.18|0
1651149300000|2022-04-28 12:35:00|8.04|6.24|8.31|6.51|8.35|6.55|7.87|6.07|0
1651149600000|2022-04-28 12:40:00|8.33|6.53|8.46|6.66|8.64|6.84|8.28|6.48|0
1651149900000|2022-04-28 12:45:00|8.45|6.65|8.12|6.32|8.45|6.65|8.12|6.32|0
1651150200000|2022-04-28 12:50:00|8.11|6.31|7.86|6.06|8.11|6.31|7.78|5.98|0
1651150500000|2022-04-28 12:55:00|7.84|6.04|7.95|6.15|7.95|6.15|7.74|5.94|0
1651150800000|2022-04-28 13:00:00|7.9|6.1|7.96|6.16|8.09|6.29|7.85|6.05|0
1651151100000|2022-04-28 13:05:00|7.97|6.17|8.13|6.33|8.17|6.37|7.97|6.17|0
1651151400000|2022-04-28 13:10:00|8.12|6.32|7.99|6.19|8.15|6.35|7.99|6.19|0
1651151700000|2022-04-28 13:15:00|8|6.2|8.2|6.4|8.25|6.45|7.94|6.14|0
1651152000000|2022-04-28 13:20:00|8.21|6.41|8.25|6.45|8.29|6.49|8.18|6.38|0
1651152300000|2022-04-28 13:25:00|8.22|6.42|8.11|6.31|8.25|6.45|8.02|6.22|0
1651152600000|2022-04-28 13:30:00|8.13|6.33|8.59|6.79|8.87|7.07|8.08|6.28|0
1651152900000|2022-04-28 13:35:00|8.62|6.82|8.51|6.71|8.87|7.07|8.45|6.65|0
1651153200000|2022-04-28 13:40:00|8.44|6.64|8.02|6.22|8.73|6.93|7.95|6.15|0
1651153500000|2022-04-28 13:45:00|8.04|6.24|8.1|6.3|8.45|6.65|8.04|6.24|0
1651153800000|2022-04-28 13:50:00|8.08|6.28|8.79|6.99|8.84|7.04|7.91|6.11|0
1651154100000|2022-04-28 13:55:00|8.75|6.95|8.65|6.85|8.83|7.03|8.5|6.7|0
1651154400000|2022-04-28 14:00:00|8.62|6.82|7.92|6.12|8.67|6.87|7.91|6.11|0
1651154700000|2022-04-28 14:05:00|7.93|6.13|8.21|6.41|8.41|6.61|7.86|6.06|0
1651155000000|2022-04-28 14:10:00|8.27|6.47|8.25|6.45|8.38|6.58|7.96|6.16|0
1651155300000|2022-04-28 14:15:00|8.21|6.41|8.72|6.92|8.73|6.93|7.97|6.17|0
1651155600000|2022-04-28 14:20:00|8.74|6.94|8.71|6.91|8.74|6.94|8.38|6.58|0
1651155900000|2022-04-28 14:25:00|8.68|6.88|8.09|6.29|8.7|6.9|8.06|6.26|0
1651156200000|2022-04-28 14:30:00|8.04|6.24|8.34|6.54|8.49|6.69|7.85|6.05|0
1651156500000|2022-04-28 14:35:00|8.35|6.55|8.46|6.66|8.66|6.86|8.35|6.55|0
1651156800000|2022-04-28 14:40:00|8.45|6.65|8.5|6.7|8.52|6.72|8.17|6.37|0
1651157100000|2022-04-28 14:45:00|8.51|6.71|8.5|6.7|8.74|6.94|8.43|6.63|0
1651157400000|2022-04-28 14:50:00|8.51|6.71|8.56|6.76|8.67|6.87|8.26|6.46|0
1651157700000|2022-04-28 14:55:00|8.6|6.8|8.91|7.11|9.04|7.24|8.57|6.77|0
1651158000000|2022-04-28 15:00:00|8.94|7.14|9.13|7.33|9.23|7.43|8.86|7.06|0
1651158300000|2022-04-28 15:05:00|9.18|7.38|9.6|7.8|9.69|7.89|9.04|7.24|0
1651158600000|2022-04-28 15:10:00|9.61|7.81|9.69|7.89|9.69|7.89|9.48|7.68|0
1651158900000|2022-04-28 15:15:00|9.81|8.01|9.88|8.08|9.92|8.12|9.57|7.77|0
1651159200000|2022-04-28 15:20:00|9.89|8.09|9.66|7.86|9.92|8.12|9.56|7.76|0
1651159500000|2022-04-28 15:25:00|9.7|7.9|8.29|6.49|9.76|7.96|8.02|6.22|0
1651159800000|2022-04-28 15:30:00|8.36|6.56|8.53|6.73|8.56|6.76|8.16|6.36|0
1651160100000|2022-04-28 15:35:00|8.54|6.74|8.11|6.31|8.55|6.75|8.1|6.3|0
1651160400000|2022-04-28 15:40:00|8.1|6.3|7.98|6.18|8.23|6.43|7.98|6.18|0
1651160700000|2022-04-28 15:45:00|7.99|6.19|7.96|6.16|8.02|6.22|7.78|5.98|0
1651161000000|2022-04-28 15:50:00|7.95|6.15|8.2|6.4|8.35|6.55|7.87|6.07|0
1651161300000|2022-04-28 15:55:00|8.17|6.37|8.23|6.43|8.25|6.45|7.98|6.18|0
1651161600000|2022-04-28 16:00:00|8.21|6.41|8.71|6.91|8.75|6.95|8.18|6.38|0
1651161900000|2022-04-28 16:05:00|8.69|6.89|8.51|6.71|8.69|6.89|8.31|6.51|0
1651162200000|2022-04-28 16:10:00|8.53|6.73|8.91|7.11|8.91|7.11|8.49|6.69|0
1651162500000|2022-04-28 16:15:00|8.96|7.16|9.25|7.45|9.26|7.46|8.89|7.09|0
1651162800000|2022-04-28 16:20:00|9.26|7.46|8.95|7.15|9.53|7.73|8.91|7.11|0
1651163100000|2022-04-28 16:25:00|8.96|7.16|9.32|7.52|9.32|7.52|8.96|7.16|0
1651163400000|2022-04-28 16:30:00|9.38|7.58|9.55|7.75|9.56|7.76|9.27|7.47|0
1651163700000|2022-04-28 16:35:00|9.57|7.77|9.05|7.25|9.7|7.9|8.85|7.05|0
1651164000000|2022-04-28 16:40:00|9.04|7.24|9.26|7.46|9.37|7.57|9.04|7.24|0
1651164300000|2022-04-28 16:45:00|9.29|7.49|9.53|7.73|9.81|8.01|9.29|7.49|0
1651164600000|2022-04-28 16:50:00|9.52|7.72|9.57|7.77|9.59|7.79|9.24|7.44|0
1651164900000|2022-04-28 16:55:00|9.53|7.73|9|7.2|9.56|7.76|8.81|7.01|0
1651165200000|2022-04-28 17:00:00|9.05|7.25|9.14|7.34|9.17|7.37|8.84|7.04|0
1651165500000|2022-04-28 17:05:00|9.13|7.33|9.36|7.56|9.43|7.63|8.99|7.19|0
1651165800000|2022-04-28 17:10:00|9.35|7.55|9.8|8|9.84|8.04|9.35|7.55|0
1651166100000|2022-04-28 17:15:00|9.77|7.97|9.72|7.92|9.88|8.08|9.46|7.66|0
1651166400000|2022-04-28 17:20:00|9.7|7.9|9.21|7.41|9.72|7.92|8.84|7.04|0
1651166700000|2022-04-28 17:25:00|9.23|7.43|9.42|7.62|9.5|7.7|9.21|7.41|0
1651167000000|2022-04-28 17:30:00|9.43|7.63|9.39|7.59|9.53|7.73|9.15|7.35|0
1651167300000|2022-04-28 17:35:00|9.43|7.63|9.72|7.92|9.75|7.95|9.32|7.52|0
1651167600000|2022-04-28 17:40:00|9.75|7.95|9.47|7.67|9.8|8|9.22|7.42|0
1651167900000|2022-04-28 17:45:00|9.44|7.64|9.69|7.89|9.77|7.97|9.36|7.56|0
1651168200000|2022-04-28 17:50:00|9.71|7.91|9.39|7.59|9.71|7.91|9.28|7.48|0
1651168500000|2022-04-28 17:55:00|9.37|7.57|9.57|7.77|9.6|7.8|9.27|7.47|0
1651168800000|2022-04-28 18:00:00|9.58|7.78|9.66|7.86|9.72|7.92|9.49|7.69|0
1651169100000|2022-04-28 18:05:00|9.65|7.85|9.54|7.74|9.68|7.88|9.4|7.6|0
1651169400000|2022-04-28 18:10:00|9.56|7.76|9.49|7.69|9.76|7.96|9.48|7.68|0
1651169700000|2022-04-28 18:15:00|9.52|7.72|9.66|7.86|9.66|7.86|9.35|7.55|0
1651170000000|2022-04-28 18:20:00|9.65|7.85|9.81|8.01|9.81|8.01|9.48|7.68|0
1651170300000|2022-04-28 18:25:00|9.82|8.02|9.76|7.96|9.82|8.02|9.61|7.81|0
1651170600000|2022-04-28 18:30:00|9.77|7.97|9.73|7.93|9.89|8.09|9.55|7.75|0
1651170900000|2022-04-28 18:35:00|9.76|7.96|9.91|8.11|9.97|8.17|9.7|7.9|0
1651171200000|2022-04-28 18:40:00|9.92|8.12|10.21|8.41|10.23|8.43|9.92|8.12|0
1651171500000|2022-04-28 18:45:00|10.23|8.43|10.16|8.36|10.24|8.44|9.92|8.12|0
1651171800000|2022-04-28 18:50:00|10.18|8.38|9.91|8.11|10.38|8.58|9.91|8.11|0
1651172100000|2022-04-28 18:55:00|9.88|8.08|10.1|8.3|10.12|8.32|9.84|8.04|0
1651172400000|2022-04-28 19:00:00|10.03|8.23|10.11|8.31|10.29|8.49|9.88|8.08|0
1651172700000|2022-04-28 19:05:00|10.09|8.29|10.32|8.44|10.41|8.53|10.09|8.29|0
1651173000000|2022-04-28 19:10:00|10.31|8.42|10.08|8.25|10.31|8.42|9.99|8.17|0
1651173300000|2022-04-28 19:15:00|10.06|8.23|10.37|8.49|10.37|8.49|9.97|8.16|0
1651173600000|2022-04-28 19:20:00|10.39|8.5|11.02|9.02|11.06|9.05|10.29|8.42|0
1651173900000|2022-04-28 19:25:00|10.97|8.98|10.49|8.58|11.01|9.01|10.47|8.57|0
1651174200000|2022-04-28 19:30:00|10.47|8.57|10.43|8.53|10.55|8.63|10.05|8.22|0
1651174500000|2022-04-28 19:35:00|10.45|8.55|10.32|8.44|10.6|8.68|10.09|8.25|0
1651174800000|2022-04-28 19:40:00|10.34|8.46|10.1|8.27|10.7|8.75|10.03|8.2|0
1651175100000|2022-04-28 19:45:00|10.06|8.23|10.37|8.49|10.61|8.68|10.01|8.19|0
1651175400000|2022-04-28 19:50:00|10.28|8.41|10.22|8.36|10.33|8.45|9.87|8.07|0
1651175700000|2022-04-28 19:55:00|10.14|8.3|11.16|9.13|11.16|9.13|9.86|8.06|0
1651176000000|2022-04-28 20:00:00|11.26|9.21|10.05|8.22|11.3|9.24|9.42|7.62|0
1651176300000|2022-04-28 20:05:00|10.02|8.2|10.38|8.49|10.58|8.66|9.94|8.13|0
1651176600000|2022-04-28 20:10:00|10.29|8.42|10.14|8.29|10.63|8.69|10.09|8.26|0
1651176900000|2022-04-28 20:15:00|10.2|8.34|10.22|8.36|10.35|8.47|9.99|8.17|0
1651177200000|2022-04-28 20:20:00|10.23|8.37|10.41|8.52|10.62|8.69|10.08|8.25|0
1651177500000|2022-04-28 20:25:00|10.43|8.53|10.51|8.6|10.57|8.65|10.27|8.4|0
1651177800000|2022-04-28 20:30:00|10.53|8.62|11.43|9.35|12.18|9.96|10.53|8.62|0
1651178100000|2022-04-28 20:35:00|11.45|9.37|11.16|9.13|11.72|9.59|11.09|9.07|0
1651178400000|2022-04-28 20:40:00|11.17|9.14|10.82|8.85|11.21|9.17|10.69|8.74|0
1651178700000|2022-04-28 20:45:00|10.8|8.83|9.92|8.12|10.81|8.85|9.89|8.09|0
1651179000000|2022-04-28 20:50:00|9.93|8.1|10.1|8.3|10.12|8.32|9.87|8.07|0
1651179300000|2022-04-28 20:55:00|10.07|8.27|10.04|8.24|10.31|8.51|9.95|8.15|0
1651179600000|2022-04-28 21:00:00|10.02|8.22|9.88|8.08|10.17|8.37|9.82|8.02|0
1651179900000|2022-04-28 21:05:00|9.89|8.09|9.72|7.92|9.9|8.1|9.68|7.88|0
1651180200000|2022-04-28 21:10:00|9.73|7.93|9.44|7.64|9.84|8.04|9.44|7.64|0
1651180500000|2022-04-28 21:15:00|9.45|7.65|9.41|7.61|9.51|7.71|9.37|7.57|0
1651180800000|2022-04-28 21:20:00|9.42|7.62|8.91|7.11|9.43|7.63|8.75|6.95|0
1651181100000|2022-04-28 21:25:00|8.9|7.1|9.05|7.25|9.14|7.34|8.85|7.05|0
1651181400000|2022-04-28 21:30:00|9.07|7.27|9.04|7.24|9.08|7.28|8.96|7.16|0
1651181700000|2022-04-28 21:35:00|9.05|7.25|9.06|7.26|9.06|7.26|8.96|7.16|0
1651182000000|2022-04-28 21:40:00|9.07|7.27|9.04|7.24|9.22|7.42|9.04|7.24|0
1651182300000|2022-04-28 21:45:00|9.03|7.23|9.33|7.53|9.36|7.56|9.03|7.23|0
1651182600000|2022-04-28 21:50:00|9.34|7.54|9.37|7.57|9.43|7.63|9.3|7.5|0
1651182900000|2022-04-28 21:55:00|9.36|7.56|9.39|7.59|9.5|7.7|9.35|7.55|0
1651183200000|2022-04-28 22:00:00|9.06|7.26|9.32|7.52|9.34|7.54|8.77|6.97|0
1651183500000|2022-04-28 22:05:00|9.33|7.53|9.35|7.55|9.43|7.63|9.27|7.47|0
1651183800000|2022-04-28 22:10:00|9.34|7.54|9.41|7.61|9.49|7.69|9.22|7.42|0
1651184100000|2022-04-28 22:15:00|9.46|7.66|9.49|7.69|9.59|7.79|9.44|7.64|0
1651184400000|2022-04-28 22:20:00|9.48|7.68|9.47|7.67|9.66|7.86|9.44|7.64|0
1651184700000|2022-04-28 22:25:00|9.48|7.68|9.4|7.6|9.51|7.71|9.29|7.49|0
1651185000000|2022-04-28 22:30:00|9.41|7.61|9.48|7.68|9.6|7.8|9.4|7.6|0
1651185300000|2022-04-28 22:35:00|9.49|7.69|9.4|7.6|9.49|7.69|9.38|7.58|0
1651185600000|2022-04-28 22:40:00|9.39|7.59|9.22|7.42|9.42|7.62|9.15|7.35|0
1651185900000|2022-04-28 22:45:00|9.19|7.39|9.19|7.39|9.27|7.47|9.15|7.35|0
1651186200000|2022-04-28 22:50:00|9.18|7.38|9.13|7.33|9.2|7.4|9.1|7.3|0
1651186500000|2022-04-28 22:55:00|9.15|7.35|9.23|7.43|9.25|7.45|9.13|7.33|0
1651186800000|2022-04-28 23:00:00|9.25|7.45|9.16|7.36|9.25|7.45|9.12|7.32|0
1651187100000|2022-04-28 23:05:00|9.15|7.35|9.2|7.4|9.2|7.4|9.11|7.31|0
1651187400000|2022-04-28 23:10:00|9.19|7.39|9.21|7.41|9.23|7.43|9.16|7.36|0
1651187700000|2022-04-28 23:15:00|9.19|7.39|9.37|7.57|9.39|7.59|9.15|7.35|0
1651188000000|2022-04-28 23:20:00|9.36|7.56|9.35|7.55|9.44|7.64|9.34|7.54|0
1651188300000|2022-04-28 23:25:00|9.36|7.56|9.36|7.56|9.37|7.57|9.31|7.51|0
1651188600000|2022-04-28 23:30:00|9.37|7.57|9.26|7.46|9.41|7.61|9.24|7.44|0
1651188900000|2022-04-28 23:35:00|9.27|7.47|9.21|7.41|9.29|7.49|9.17|7.37|0
1651189200000|2022-04-28 23:40:00|9.22|7.42|9.18|7.38|9.22|7.42|9.14|7.34|0
1651189500000|2022-04-28 23:45:00|9.19|7.39|9.22|7.42|9.22|7.42|9.15|7.35|0
1651189800000|2022-04-28 23:50:00|9.2|7.4|9.24|7.44|9.24|7.44|9.18|7.38|0
1651190100000|2022-04-28 23:55:00|9.23|7.43|9.22|7.42|9.24|7.44|9.19|7.39|0
1651190400000|2022-04-29 00:00:00|9.23|7.43|9.27|7.47|9.29|7.49|9.2|7.4|0
1651190700000|2022-04-29 00:05:00|9.29|7.49|9.33|7.53|9.34|7.54|9.27|7.47|0
1651191000000|2022-04-29 00:10:00|9.32|7.52|9.51|7.71|9.52|7.72|9.32|7.52|0
1651191300000|2022-04-29 00:15:00|9.52|7.72|9.66|7.86|9.72|7.92|9.52|7.72|0
1651191600000|2022-04-29 00:20:00|9.68|7.88|9.86|8.06|9.88|8.08|9.68|7.88|0
1651191900000|2022-04-29 00:25:00|9.85|8.05|9.88|8.08|9.94|8.14|9.84|8.04|0
1651192200000|2022-04-29 00:30:00|9.89|8.09|9.54|7.74|9.9|8.1|9.54|7.74|0
1651192500000|2022-04-29 00:35:00|9.55|7.75|9.51|7.71|9.62|7.82|9.5|7.7|0
1651192800000|2022-04-29 00:40:00|9.52|7.72|9.44|7.64|9.52|7.72|9.41|7.61|0
1651193100000|2022-04-29 00:45:00|9.43|7.63|9.44|7.64|9.47|7.67|9.41|7.61|0
1651193400000|2022-04-29 00:50:00|9.45|7.65|9.41|7.61|9.54|7.74|9.39|7.59|0
1651193700000|2022-04-29 00:55:00|9.39|7.59|9.53|7.73|9.55|7.75|9.38|7.58|0
1651194000000|2022-04-29 01:00:00|9.54|7.74|9.47|7.67|9.59|7.79|9.47|7.67|0
1651194300000|2022-04-29 01:05:00|9.48|7.68|9.57|7.77|9.59|7.79|9.48|7.68|0
1651194600000|2022-04-29 01:10:00|9.61|7.81|9.55|7.75|9.62|7.82|9.51|7.71|0
1651194900000|2022-04-29 01:15:00|9.56|7.76|9.78|7.98|9.82|8.02|9.53|7.73|0
1651195200000|2022-04-29 01:20:00|9.79|7.99|9.74|7.94|9.81|8.01|9.64|7.84|0
1651195500000|2022-04-29 01:25:00|9.75|7.95|9.88|8.08|9.98|8.18|9.74|7.94|0
1651195800000|2022-04-29 01:30:00|9.9|8.1|10.05|8.25|10.11|8.31|9.89|8.09|0
1651196100000|2022-04-29 01:35:00|10.07|8.27|10.13|8.33|10.18|8.38|10.06|8.26|0
1651196400000|2022-04-29 01:40:00|10.15|8.35|10.23|8.43|10.31|8.51|10.12|8.32|0
1651196700000|2022-04-29 01:45:00|10.24|8.44|10.22|8.42|10.29|8.49|10.17|8.37|0
1651197000000|2022-04-29 01:50:00|10.21|8.41|10.16|8.36|10.24|8.44|10.12|8.32|0
1651197300000|2022-04-29 01:55:00|10.17|8.37|10.12|8.32|10.22|8.42|10.12|8.32|0
1651197600000|2022-04-29 02:00:00|10.11|8.31|10.17|8.37|10.19|8.39|10.1|8.3|0
1651197900000|2022-04-29 02:05:00|10.16|8.36|10.19|8.39|10.2|8.4|10.11|8.31|0
1651198200000|2022-04-29 02:10:00|10.2|8.4|10.03|8.23|10.26|8.46|10.02|8.22|0
1651198500000|2022-04-29 02:15:00|10.05|8.25|10.05|8.25|10.1|8.3|10.03|8.23|0
1651198800000|2022-04-29 02:20:00|10.07|8.27|10.08|8.28|10.09|8.29|10.02|8.22|0
1651199100000|2022-04-29 02:25:00|10.07|8.27|10.05|8.25|10.07|8.27|9.92|8.12|0
1651199400000|2022-04-29 02:30:00|10.03|8.23|9.89|8.09|10.03|8.23|9.87|8.07|0
1651199700000|2022-04-29 02:35:00|9.9|8.1|9.8|8|9.95|8.15|9.79|7.99|0
1651200000000|2022-04-29 02:40:00|9.79|7.99|9.81|8.01|9.83|8.03|9.71|7.91|0
1651200300000|2022-04-29 02:45:00|9.83|8.03|9.89|8.09|9.95|8.15|9.83|8.03|0
1651200600000|2022-04-29 02:50:00|9.91|8.11|9.95|8.15|10|8.2|9.91|8.11|0
1651200900000|2022-04-29 02:55:00|9.97|8.17|9.91|8.11|10.01|8.21|9.87|8.07|0
1651201200000|2022-04-29 03:00:00|9.92|8.12|9.95|8.15|9.98|8.18|9.92|8.12|0
1651201500000|2022-04-29 03:05:00|9.93|8.13|9.89|8.09|9.95|8.15|9.85|8.05|0
1651201800000|2022-04-29 03:10:00|9.88|8.08|9.8|8|9.89|8.09|9.73|7.93|0
1651202100000|2022-04-29 03:15:00|9.82|8.02|9.97|8.17|10|8.2|9.77|7.97|0
1651202400000|2022-04-29 03:20:00|9.99|8.19|9.84|8.04|10|8.2|9.84|8.04|0
1651202700000|2022-04-29 03:25:00|9.85|8.05|10.04|8.24|10.11|8.31|9.82|8.02|0
1651203000000|2022-04-29 03:30:00|10.05|8.25|10.06|8.26|10.1|8.3|10.02|8.22|0
1651203300000|2022-04-29 03:35:00|10.08|8.28|9.93|8.13|10.08|8.28|9.9|8.1|0
1651203600000|2022-04-29 03:40:00|9.94|8.14|9.96|8.16|9.98|8.18|9.85|8.05|0
1651203900000|2022-04-29 03:45:00|9.94|8.14|9.93|8.13|10.04|8.24|9.92|8.12|0
1651204200000|2022-04-29 03:50:00|9.96|8.16|9.82|8.02|10.06|8.26|9.81|8.01|0
1651204500000|2022-04-29 03:55:00|9.83|8.03|9.97|8.17|9.99|8.19|9.74|7.94|0
1651204800000|2022-04-29 04:00:00|9.98|8.18|9.9|8.1|10.08|8.28|9.88|8.08|0
1651205100000|2022-04-29 04:05:00|9.89|8.09|9.93|8.13|9.95|8.15|9.85|8.05|0
1651205400000|2022-04-29 04:10:00|9.94|8.14|9.9|8.1|9.95|8.15|9.88|8.08|0
1651205700000|2022-04-29 04:15:00|9.89|8.09|9.92|8.12|9.94|8.14|9.87|8.07|0
1651206000000|2022-04-29 04:20:00|9.91|8.11|9.9|8.1|9.97|8.17|9.88|8.08|0
1651206300000|2022-04-29 04:25:00|9.91|8.11|9.93|8.13|9.96|8.16|9.89|8.09|0
1651206600000|2022-04-29 04:30:00|9.92|8.12|9.98|8.18|10|8.2|9.9|8.1|0
1651206900000|2022-04-29 04:35:00|9.96|8.16|9.92|8.12|10|8.2|9.91|8.11|0
1651207200000|2022-04-29 04:40:00|9.93|8.13|9.96|8.16|9.98|8.18|9.91|8.11|0
1651207500000|2022-04-29 04:45:00|9.95|8.15|10|8.2|10|8.2|9.89|8.09|0
1651207800000|2022-04-29 04:50:00|10.02|8.22|10|8.2|10.04|8.24|9.91|8.11|0
1651208100000|2022-04-29 04:55:00|10.01|8.21|10.06|8.26|10.1|8.3|9.99|8.19|0
1651208400000|2022-04-29 05:00:00|10.04|8.24|10.32|8.52|10.36|8.56|10.04|8.24|0
1651208700000|2022-04-29 05:05:00|10.33|8.53|10.42|8.62|10.43|8.63|10.3|8.5|0
1651209000000|2022-04-29 05:10:00|10.4|8.6|10.36|8.56|10.42|8.62|10.32|8.52|0
1651209300000|2022-04-29 05:15:00|10.37|8.57|10.25|8.45|10.37|8.57|10.23|8.43|0
1651209600000|2022-04-29 05:20:00|10.26|8.46|10.15|8.35|10.28|8.48|10.01|8.21|0
1651209900000|2022-04-29 05:25:00|10.14|8.34|10.2|8.4|10.22|8.42|10.12|8.32|0
1651210200000|2022-04-29 05:30:00|10.22|8.42|10.22|8.42|10.29|8.49|10.14|8.34|0
1651210500000|2022-04-29 05:35:00|10.24|8.44|10.32|8.52|10.36|8.56|10.2|8.4|0
1651210800000|2022-04-29 05:40:00|10.33|8.53|10.27|8.47|10.34|8.54|10.25|8.45|0
1651211100000|2022-04-29 05:45:00|10.3|8.5|10.26|8.46|10.33|8.53|10.25|8.45|0
1651211400000|2022-04-29 05:50:00|10.24|8.44|10.08|8.28|10.26|8.46|10.06|8.26|0
1651211700000|2022-04-29 05:55:00|10.05|8.25|10.19|8.39|10.2|8.4|9.98|8.18|0
1651212000000|2022-04-29 06:00:00|10.17|8.37|10.32|8.52|10.32|8.52|9.97|8.17|0
1651212300000|2022-04-29 06:05:00|10.34|8.54|10.48|8.68|10.6|8.8|10.33|8.53|0
1651212600000|2022-04-29 06:10:00|10.47|8.67|10.26|8.46|10.47|8.67|10.16|8.36|0
1651212900000|2022-04-29 06:15:00|10.27|8.47|10.3|8.5|10.44|8.64|10.15|8.35|0
1651213200000|2022-04-29 06:20:00|10.27|8.47|10.45|8.65|10.5|8.7|10.21|8.41|0
1651213500000|2022-04-29 06:25:00|10.42|8.62|10.47|8.67|10.52|8.72|10.34|8.54|0
1651213800000|2022-04-29 06:30:00|10.46|8.66|10.55|8.75|10.61|8.81|10.38|8.58|0
1651214100000|2022-04-29 06:35:00|10.56|8.76|10.62|8.82|10.71|8.91|10.56|8.76|0
1651214400000|2022-04-29 06:40:00|10.59|8.79|10.61|8.81|10.64|8.84|10.52|8.72|0
1651214700000|2022-04-29 06:45:00|10.56|8.76|10.46|8.66|10.68|8.88|10.45|8.65|0
1651215000000|2022-04-29 06:50:00|10.48|8.68|10.29|8.49|10.51|8.71|10.26|8.46|0
1651215300000|2022-04-29 06:55:00|10.26|8.46|10.17|8.37|10.33|8.53|10.13|8.33|0
1651215600000|2022-04-29 07:00:00|10.21|8.41|9.8|8|10.24|8.44|9.75|7.95|0
1651215900000|2022-04-29 07:05:00|9.81|8.01|10.16|8.36|10.17|8.37|9.75|7.95|0
1651216200000|2022-04-29 07:10:00|10.17|8.37|9.93|8.13|10.21|8.41|9.88|8.08|0
1651216500000|2022-04-29 07:15:00|9.92|8.12|10.01|8.21|10.12|8.32|9.9|8.1|0
1651216800000|2022-04-29 07:20:00|10.02|8.22|10.16|8.36|10.29|8.49|10.02|8.22|0
1651217100000|2022-04-29 07:25:00|10.14|8.34|10.17|8.37|10.29|8.49|9.96|8.16|0
1651217400000|2022-04-29 07:30:00|10.18|8.38|10.32|8.52|10.4|8.6|10.18|8.38|0
1651217700000|2022-04-29 07:35:00|10.31|8.51|10.47|8.67|10.58|8.78|10.31|8.51|0
1651218000000|2022-04-29 07:40:00|10.48|8.68|10.13|8.33|10.53|8.73|9.98|8.18|0
1651218300000|2022-04-29 07:45:00|10.11|8.31|10.22|8.42|10.27|8.47|10|8.2|0
1651218600000|2022-04-29 07:50:00|10.23|8.43|10.19|8.39|10.4|8.6|10|8.2|0
1651218900000|2022-04-29 07:55:00|10.18|8.38|10.05|8.25|10.22|8.42|9.97|8.17|0
1651219200000|2022-04-29 08:00:00|10.08|8.28|10.2|8.4|10.24|8.44|9.97|8.17|0
1651219500000|2022-04-29 08:05:00|10.22|8.42|10.15|8.35|10.31|8.51|10.01|8.21|0
1651219800000|2022-04-29 08:10:00|10.16|8.36|10.18|8.38|10.24|8.44|10.12|8.32|0
1651220100000|2022-04-29 08:15:00|10.19|8.39|9.98|8.18|10.3|8.5|9.98|8.18|0
1651220400000|2022-04-29 08:20:00|9.97|8.17|9.79|7.99|9.98|8.18|9.78|7.98|0
1651220700000|2022-04-29 08:25:00|9.8|8|10.09|8.29|10.09|8.29|9.62|7.82|0
1651221000000|2022-04-29 08:30:00|10.08|8.28|9.79|7.99|10.09|8.29|9.79|7.99|0
1651221300000|2022-04-29 08:35:00|9.77|7.97|9.55|7.75|9.86|8.06|9.55|7.75|0
1651221600000|2022-04-29 08:40:00|9.57|7.77|9.53|7.73|9.72|7.92|9.49|7.69|0
1651221900000|2022-04-29 08:45:00|9.49|7.69|9.72|7.92|9.79|7.99|9.49|7.69|0
1651222200000|2022-04-29 08:50:00|9.7|7.9|9.63|7.83|9.74|7.94|9.58|7.78|0
1651222500000|2022-04-29 08:55:00|9.62|7.82|9.6|7.8|9.66|7.86|9.51|7.71|0
1651222800000|2022-04-29 09:00:00|9.61|7.81|9.97|8.17|10.04|8.24|9.46|7.66|0
1651223100000|2022-04-29 09:05:00|9.98|8.18|9.71|7.91|9.98|8.18|9.66|7.86|0
1651223400000|2022-04-29 09:10:00|9.73|7.93|9.67|7.87|9.78|7.98|9.66|7.86|0
1651223700000|2022-04-29 09:15:00|9.66|7.86|9.7|7.9|9.72|7.92|9.57|7.77|0
1651224000000|2022-04-29 09:20:00|9.68|7.88|9.77|7.97|9.87|8.07|9.62|7.82|0
1651224300000|2022-04-29 09:25:00|9.74|7.94|9.54|7.74|9.75|7.95|9.49|7.69|0
1651224600000|2022-04-29 09:30:00|9.51|7.71|9.54|7.74|9.7|7.9|9.44|7.64|0
1651224900000|2022-04-29 09:35:00|9.55|7.75|9.64|7.84|9.66|7.86|9.47|7.67|0
1651225200000|2022-04-29 09:40:00|9.63|7.83|9.81|8.01|9.86|8.06|9.51|7.71|0
1651225500000|2022-04-29 09:45:00|9.79|7.99|9.81|8.01|9.85|8.05|9.72|7.92|0
1651225800000|2022-04-29 09:50:00|9.85|8.05|9.67|7.87|9.89|8.09|9.66|7.86|0
1651226100000|2022-04-29 09:55:00|9.69|7.89|9.81|8.01|9.83|8.03|9.65|7.85|0
1651226400000|2022-04-29 10:00:00|9.82|8.02|10.03|8.23|10.12|8.32|9.79|7.99|0
1651226700000|2022-04-29 10:05:00|10.02|8.22|9.99|8.19|10.02|8.22|9.9|8.1|0
1651227000000|2022-04-29 10:10:00|9.98|8.18|9.83|8.03|9.98|8.18|9.73|7.93|0
1651227300000|2022-04-29 10:15:00|9.82|8.02|9.82|8.02|9.96|8.16|9.76|7.96|0
1651227600000|2022-04-29 10:20:00|9.81|8.01|9.67|7.87|9.82|8.02|9.66|7.86|0
1651227900000|2022-04-29 10:25:00|9.71|7.91|9.53|7.73|9.72|7.92|9.45|7.65|0
1651228200000|2022-04-29 10:30:00|9.52|7.72|9.58|7.78|9.63|7.83|9.45|7.65|0
1651228500000|2022-04-29 10:35:00|9.55|7.75|9.47|7.67|9.58|7.78|9.44|7.64|0
1651228800000|2022-04-29 10:40:00|9.46|7.66|9.75|7.95|9.75|7.95|9.37|7.57|0
1651229100000|2022-04-29 10:45:00|9.74|7.94|9.74|7.94|9.82|8.02|9.69|7.89|0
1651229400000|2022-04-29 10:50:00|9.72|7.92|9.86|8.06|9.9|8.1|9.72|7.92|0
1651229700000|2022-04-29 10:55:00|9.84|8.04|9.75|7.95|9.87|8.07|9.65|7.85|0
1651230000000|2022-04-29 11:00:00|9.76|7.96|9.74|7.94|9.91|8.11|9.61|7.81|0
1651230300000|2022-04-29 11:05:00|9.76|7.96|9.82|8.02|9.87|8.07|9.72|7.92|0
1651230600000|2022-04-29 11:10:00|9.83|8.03|9.64|7.84|9.83|8.03|9.55|7.75|0
1651230900000|2022-04-29 11:15:00|9.63|7.83|9.83|8.03|9.84|8.04|9.62|7.82|0
1651231200000|2022-04-29 11:20:00|9.82|8.02|9.91|8.11|9.93|8.13|9.8|8|0
1651231500000|2022-04-29 11:25:00|9.92|8.12|9.84|8.04|9.99|8.19|9.75|7.95|0
1651231800000|2022-04-29 11:30:00|9.83|8.03|9.65|7.85|9.95|8.15|9.64|7.84|0
1651232100000|2022-04-29 11:35:00|9.64|7.84|9.66|7.86|9.67|7.87|9.56|7.76|0
1651232400000|2022-04-29 11:40:00|9.63|7.83|9.55|7.75|9.65|7.85|9.47|7.67|0
1651232700000|2022-04-29 11:45:00|9.54|7.74|9.51|7.71|9.67|7.87|9.47|7.67|0
1651233000000|2022-04-29 11:50:00|9.5|7.7|9.49|7.69|9.51|7.71|9.36|7.56|0
1651233300000|2022-04-29 11:55:00|9.48|7.68|9.55|7.75|9.68|7.88|9.48|7.68|0
1651233600000|2022-04-29 12:00:00|9.54|7.74|9.66|7.86|9.7|7.9|9.5|7.7|0
1651233900000|2022-04-29 12:05:00|9.68|7.88|9.81|8.01|9.83|8.03|9.6|7.8|0
1651234200000|2022-04-29 12:10:00|9.82|8.02|9.79|7.99|9.83|8.03|9.66|7.86|0
1651234500000|2022-04-29 12:15:00|9.81|8.01|9.95|8.15|9.97|8.17|9.78|7.98|0
1651234800000|2022-04-29 12:20:00|9.97|8.17|10.32|8.52|10.33|8.53|9.94|8.14|0
1651235100000|2022-04-29 12:25:00|10.33|8.53|9.86|8.06|10.33|8.53|9.86|8.06|0
1651235400000|2022-04-29 12:30:00|9.84|8.04|9.5|7.7|9.84|8.04|9.29|7.49|0
1651235700000|2022-04-29 12:35:00|9.49|7.69|9.18|7.38|9.49|7.69|9.05|7.25|0
1651236000000|2022-04-29 12:40:00|9.2|7.4|9.44|7.64|9.51|7.71|9.15|7.35|0
1651236300000|2022-04-29 12:45:00|9.45|7.65|9.62|7.82|9.71|7.91|9.36|7.56|0
1651236600000|2022-04-29 12:50:00|9.55|7.75|9.51|7.71|9.68|7.88|9.48|7.68|0
1651236900000|2022-04-29 12:55:00|9.5|7.7|9.22|7.42|9.56|7.76|9.22|7.42|0
1651237200000|2022-04-29 13:00:00|9.18|7.38|9.17|7.37|9.33|7.53|9.12|7.32|0
1651237500000|2022-04-29 13:05:00|9.16|7.36|8.81|7.01|9.18|7.38|8.8|7|0
1651237800000|2022-04-29 13:10:00|8.8|7|8.69|6.89|8.86|7.06|8.66|6.86|0
1651238100000|2022-04-29 13:15:00|8.7|6.9|8.86|7.06|8.91|7.11|8.66|6.86|0
1651238400000|2022-04-29 13:20:00|8.82|7.02|9.23|7.43|9.28|7.48|8.8|7|0
1651238700000|2022-04-29 13:25:00|9.22|7.42|9.23|7.43|9.3|7.5|9.1|7.3|0
1651239000000|2022-04-29 13:30:00|9.25|7.45|10.23|8.43|10.36|8.56|8.82|7.02|0
1651239300000|2022-04-29 13:35:00|10.24|8.44|9.57|7.77|10.49|8.69|9.4|7.6|0
1651239600000|2022-04-29 13:40:00|9.61|7.81|9.09|7.29|9.85|8.05|9.08|7.28|0
1651239900000|2022-04-29 13:45:00|9.15|7.35|9.42|7.62|9.55|7.75|9.02|7.22|0
1651240200000|2022-04-29 13:50:00|9.4|7.6|9.78|7.98|9.82|8.02|9.2|7.4|0
1651240500000|2022-04-29 13:55:00|9.87|8.07|9.49|7.69|10.91|9.11|9.33|7.53|0
1651240800000|2022-04-29 14:00:00|9.5|7.7|9.12|7.32|9.56|7.76|9.08|7.28|0
1651241100000|2022-04-29 14:05:00|9.11|7.31|8.87|7.07|9.17|7.37|8.67|6.87|0
1651241400000|2022-04-29 14:10:00|8.9|7.1|8.79|6.99|9.1|7.3|8.65|6.85|0
1651241700000|2022-04-29 14:15:00|8.76|6.96|7.89|6.09|9.12|7.32|7.82|6.02|0
1651242000000|2022-04-29 14:20:00|7.85|6.05|7.72|5.92|7.98|6.18|7.6|5.8|0
1651242300000|2022-04-29 14:25:00|7.7|5.9|7.37|5.57|7.8|6|7.31|5.51|0
1651242600000|2022-04-29 14:30:00|7.36|5.56|8.49|6.69|8.69|6.89|7.3|5.5|0
1651242900000|2022-04-29 14:35:00|8.53|6.73|8.52|6.72|8.61|6.81|8.24|6.44|0
1651243200000|2022-04-29 14:40:00|8.53|6.73|8.42|6.62|8.56|6.76|8.22|6.42|0
1651243500000|2022-04-29 14:45:00|8.41|6.61|8.17|6.37|8.42|6.62|8.14|6.34|0
1651243800000|2022-04-29 14:50:00|8.15|6.35|8.27|6.47|8.32|6.52|8.04|6.24|0
1651244100000|2022-04-29 14:55:00|8.29|6.49|8.4|6.6|8.46|6.66|8.2|6.4|0
1651244400000|2022-04-29 15:00:00|8.34|6.54|8.28|6.48|8.35|6.55|8.04|6.24|0
1651244700000|2022-04-29 15:05:00|8.26|6.46|8.22|6.42|8.59|6.79|8.17|6.37|0
1651245000000|2022-04-29 15:10:00|8.26|6.46|8.21|6.41|8.32|6.52|7.9|6.1|0
1651245300000|2022-04-29 15:15:00|8.14|6.34|8.31|6.51|8.32|6.52|8.08|6.28|0
1651245600000|2022-04-29 15:20:00|8.34|6.54|8.4|6.6|8.55|6.75|8.13|6.33|0
1651245900000|2022-04-29 15:25:00|8.41|6.61|8.46|6.66|8.51|6.71|8.23|6.43|0
1651246200000|2022-04-29 15:30:00|8.43|6.63|8.65|6.85|8.97|7.17|8.36|6.56|0
1651246500000|2022-04-29 15:35:00|8.67|6.87|8.5|6.7|8.84|7.04|8.5|6.7|0
1651246800000|2022-04-29 15:40:00|8.46|6.66|8.79|6.99|8.82|7.02|8.42|6.62|0
1651247100000|2022-04-29 15:45:00|8.78|6.98|8.7|6.9|9.04|7.24|8.65|6.85|0
1651247400000|2022-04-29 15:50:00|8.72|6.92|8.43|6.63|8.73|6.93|7.92|6.12|0
1651247700000|2022-04-29 15:55:00|8.44|6.64|8.03|6.23|8.52|6.72|8|6.2|0
1651248000000|2022-04-29 16:00:00|8.06|6.26|7.48|5.68|8.06|6.26|7.46|5.66|0
1651248300000|2022-04-29 16:05:00|7.47|5.67|7.4|5.6|7.54|5.74|7.35|5.55|0
1651248600000|2022-04-29 16:10:00|7.39|5.59|7.5|5.7|7.58|5.78|7.37|5.57|0
1651248900000|2022-04-29 16:15:00|7.47|5.67|8.29|6.49|8.3|6.5|7.32|5.52|0
1651249200000|2022-04-29 16:20:00|8.31|6.51|8.34|6.54|8.34|6.54|7.81|6.01|0
1651249500000|2022-04-29 16:25:00|8.37|6.57|8.14|6.34|8.46|6.66|8.09|6.29|0
1651249800000|2022-04-29 16:30:00|8.12|6.32|8.08|6.28|8.2|6.4|7.99|6.19|0
1651250100000|2022-04-29 16:35:00|8.09|6.29|8.1|6.3|8.19|6.39|7.99|6.19|0
1651250400000|2022-04-29 16:40:00|8.09|6.29|7.83|6.03|8.12|6.32|7.82|6.02|0
1651250700000|2022-04-29 16:45:00|7.86|6.06|7.82|6.02|7.97|6.17|7.8|6|0
1651251000000|2022-04-29 16:50:00|7.81|6.01|7.47|5.67|7.82|6.02|7.47|5.67|0
1651251300000|2022-04-29 16:55:00|7.49|5.69|7.66|5.86|7.75|5.95|7.49|5.69|0
1651251600000|2022-04-29 17:00:00|7.63|5.83|7.98|6.18|8.05|6.25|7.63|5.83|0
1651251900000|2022-04-29 17:05:00|7.95|6.15|7.53|5.73|7.95|6.15|7.46|5.66|0
1651252200000|2022-04-29 17:10:00|7.52|5.72|7.69|5.89|7.69|5.89|7.47|5.67|0
1651252500000|2022-04-29 17:15:00|7.7|5.9|7.81|6.01|7.87|6.07|7.65|5.85|0
1651252800000|2022-04-29 17:20:00|7.8|6|8.07|6.27|8.07|6.27|7.71|5.91|0
1651253100000|2022-04-29 17:25:00|8.05|6.25|7.96|6.16|8.29|6.49|7.94|6.14|0
1651253400000|2022-04-29 17:30:00|7.93|6.13|8.1|6.3|8.21|6.41|7.93|6.13|0
1651253700000|2022-04-29 17:35:00|8.08|6.28|8.12|6.32|8.44|6.64|8.03|6.23|0
1651254000000|2022-04-29 17:40:00|8.14|6.34|7.81|6.01|8.14|6.34|7.72|5.92|0
1651254300000|2022-04-29 17:45:00|7.78|5.98|7.59|5.79|7.8|6|7.58|5.78|0
1651254600000|2022-04-29 17:50:00|7.64|5.84|7.57|5.77|7.7|5.9|7.55|5.75|0
1651254900000|2022-04-29 17:55:00|7.53|5.73|7.53|5.73|7.62|5.82|7.49|5.69|0
1651255200000|2022-04-29 18:00:00|7.52|5.72|7.36|5.56|7.57|5.77|7.3|5.5|0
1651255500000|2022-04-29 18:05:00|7.37|5.57|7.73|5.93|7.78|5.98|7.25|5.45|0
1651255800000|2022-04-29 18:10:00|7.72|5.92|7.78|5.98|7.87|6.07|7.6|5.8|0
1651256100000|2022-04-29 18:15:00|7.79|5.99|7.83|6.03|8.14|6.34|7.78|5.98|0
1651256400000|2022-04-29 18:20:00|7.84|6.04|7.55|5.75|7.84|6.04|7.51|5.71|0
1651256700000|2022-04-29 18:25:00|7.56|5.76|7.6|5.8|7.69|5.89|7.54|5.74|0
1651257000000|2022-04-29 18:30:00|7.59|5.79|7.53|5.73|7.72|5.92|7.46|5.66|0
1651257300000|2022-04-29 18:35:00|7.54|5.74|7.25|5.45|7.63|5.83|7.25|5.45|0
1651257600000|2022-04-29 18:40:00|7.27|5.47|7.37|5.57|7.37|5.57|7.27|5.47|0
1651257900000|2022-04-29 18:45:00|7.4|5.6|8.15|6.35|8.53|6.73|7.29|5.49|0
1651258200000|2022-04-29 18:50:00|8.16|6.36|8.03|6.23|8.21|6.41|8.03|6.23|0
1651258500000|2022-04-29 18:55:00|8.02|6.22|8.3|6.5|8.39|6.59|7.96|6.16|0
1651258800000|2022-04-29 19:00:00|8.28|6.48|8.21|6.41|8.32|6.52|8.04|6.24|0
1651259100000|2022-04-29 19:05:00|8.23|6.43|7.84|6.04|8.23|6.43|7.83|6.03|0
1651259400000|2022-04-29 19:10:00|7.85|6.05|7.65|5.85|7.92|6.12|7.58|5.78|0
1651259700000|2022-04-29 19:15:00|7.63|5.83|9|7.2|9.04|7.24|7.63|5.83|0
1651260000000|2022-04-29 19:20:00|9.03|7.23|8.67|6.87|9.04|7.24|8.45|6.65|0
1651260300000|2022-04-29 19:25:00|8.68|6.88|7.85|6.05|8.82|7.02|7.85|6.05|0
1651260600000|2022-04-29 19:30:00|7.86|6.06|8.08|6.28|8.22|6.42|7.77|5.97|0
1651260900000|2022-04-29 19:35:00|8.02|6.22|8.09|6.29|8.28|6.48|7.9|6.1|0
1651261200000|2022-04-29 19:40:00|8.1|6.3|7.93|6.13|8.31|6.51|7.84|6.04|0
1651261500000|2022-04-29 19:45:00|7.87|6.07|7.58|5.78|8.14|6.34|7.58|5.78|0
1651261800000|2022-04-29 19:50:00|7.59|5.79|7.2|5.4|7.59|5.79|7.11|5.31|0
1651262100000|2022-04-29 19:55:00|7.17|5.37|8.55|6.75|8.55|6.75|6.98|5.18|0
1651262400000|2022-04-29 20:00:00|8.48|6.68|8.54|6.74|8.71|6.91|8.39|6.59|0
1651262700000|2022-04-29 20:05:00|8.57|6.77|8.86|7.06|8.91|7.11|8.57|6.77|0
1651263000000|2022-04-29 20:10:00|8.87|7.07|8.05|6.25|8.95|7.15|7.94|6.14|0
1651475100000|2022-05-02 07:05:00|7.65|5.85|7.66|5.86|7.79|5.99|7.56|5.76|0
1651475400000|2022-05-02 07:10:00|7.65|5.85|7.73|5.93|7.77|5.97|7.49|5.69|0
1651475700000|2022-05-02 07:15:00|7.75|5.95|7.51|5.71|7.79|5.99|7.48|5.68|0
1651476000000|2022-05-02 07:20:00|7.49|5.69|7.41|5.61|7.5|5.7|7.33|5.53|0
1651476300000|2022-05-02 07:25:00|7.43|5.63|7.68|5.88|7.68|5.88|7.38|5.58|0
1651476600000|2022-05-02 07:30:00|7.65|5.85|7.37|5.57|7.65|5.85|7.24|5.44|0
1651476900000|2022-05-02 07:35:00|7.34|5.54|7.6|5.8|7.6|5.8|7.31|5.51|0
1651477200000|2022-05-02 07:40:00|7.59|5.79|7.64|5.84|7.64|5.84|7.48|5.68|0
1651477500000|2022-05-02 07:45:00|7.65|5.85|7.57|5.77|7.67|5.87|7.55|5.75|0
1651477800000|2022-05-02 07:50:00|7.58|5.78|7.56|5.76|7.68|5.88|7.53|5.73|0
1651478100000|2022-05-02 07:55:00|7.59|5.79|6.84|5.04|7.68|5.88|6.53|4.73|0
1651478400000|2022-05-02 08:00:00|6.85|5.05|7.36|5.56|7.4|5.6|6.85|5.05|0
1651478700000|2022-05-02 08:05:00|7.32|5.52|7.45|5.65|7.47|5.67|7.2|5.4|0
1651479000000|2022-05-02 08:10:00|7.44|5.64|7.35|5.55|7.56|5.76|7.34|5.54|0
1651479300000|2022-05-02 08:15:00|7.34|5.54|7.34|5.54|7.43|5.63|7.13|5.33|0
1651479600000|2022-05-02 08:20:00|7.33|5.53|7.16|5.36|7.39|5.59|7.16|5.36|0
1651479900000|2022-05-02 08:25:00|7.15|5.35|7.24|5.44|7.34|5.54|7.11|5.31|0
1651480200000|2022-05-02 08:30:00|7.23|5.43|7.04|5.24|7.23|5.43|7.01|5.21|0
1651480500000|2022-05-02 08:35:00|7.03|5.23|7.05|5.25|7.1|5.3|6.99|5.19|0
1651480800000|2022-05-02 08:40:00|7.06|5.26|7.35|5.55|7.51|5.71|7.06|5.26|0
1651481100000|2022-05-02 08:45:00|7.34|5.54|7.33|5.53|7.37|5.57|7.25|5.45|0
1651481400000|2022-05-02 08:50:00|7.31|5.51|7.05|5.25|7.31|5.51|7.04|5.24|0
1651481700000|2022-05-02 08:55:00|7.06|5.26|7.15|5.35|7.17|5.37|6.98|5.18|0
1651482000000|2022-05-02 09:00:00|7.17|5.37|7.32|5.52|7.36|5.56|7.16|5.36|0
1651482300000|2022-05-02 09:05:00|7.31|5.51|7.9|6.1|8.02|6.22|7.29|5.49|0
1651482600000|2022-05-02 09:10:00|7.91|6.11|8|6.2|8.12|6.32|7.91|6.11|0
1651482900000|2022-05-02 09:15:00|7.99|6.19|7.98|6.18|8.14|6.34|7.98|6.18|0
1651483200000|2022-05-02 09:20:00|7.97|6.17|8.18|6.38|8.19|6.39|7.95|6.15|0
1651483500000|2022-05-02 09:25:00|8.19|6.39|8.19|6.39|8.3|6.5|8.15|6.35|0
1651483800000|2022-05-02 09:30:00|8.2|6.4|8.27|6.47|8.3|6.5|8.16|6.36|0
1651484100000|2022-05-02 09:35:00|8.28|6.48|8.31|6.51|8.37|6.57|8.25|6.45|0
1651484400000|2022-05-02 09:40:00|8.3|6.5|7.32|5.52|8.32|6.52|7.32|5.52|0
1651484700000|2022-05-02 09:45:00|7.53|5.73|7.51|5.71|7.59|5.79|7.45|5.65|0
1651485000000|2022-05-02 09:50:00|7.5|5.7|7.58|5.78|7.62|5.82|7.5|5.7|0
1651485300000|2022-05-02 09:55:00|7.57|5.77|7.43|5.63|7.57|5.77|7.42|5.62|0
1651485600000|2022-05-02 10:00:00|7.44|5.64|7.33|5.53|7.48|5.68|7.29|5.49|0
1651485900000|2022-05-02 10:05:00|7.35|5.55|7.35|5.55|7.38|5.58|7.28|5.48|0
1651486200000|2022-05-02 10:10:00|7.37|5.57|7.55|5.75|7.55|5.75|7.37|5.57|0
1651486500000|2022-05-02 10:15:00|7.54|5.74|7.52|5.72|7.61|5.81|7.52|5.72|0
1651486800000|2022-05-02 10:20:00|7.53|5.73|7.5|5.7|7.57|5.77|7.49|5.69|0
1651487100000|2022-05-02 10:25:00|7.49|5.69|7.48|5.68|7.55|5.75|7.42|5.62|0
1651487400000|2022-05-02 10:30:00|7.49|5.69|7.58|5.78|7.61|5.81|7.44|5.64|0
1651487700000|2022-05-02 10:35:00|7.59|5.79|7.56|5.76|7.65|5.85|7.55|5.75|0
1651488000000|2022-05-02 10:40:00|7.55|5.75|7.48|5.68|7.55|5.75|7.41|5.61|0
1651488300000|2022-05-02 10:45:00|7.47|5.67|7.42|5.62|7.48|5.68|7.37|5.57|0
1651488600000|2022-05-02 10:50:00|7.43|5.63|7.39|5.59|7.46|5.66|7.37|5.57|0
1651488900000|2022-05-02 10:55:00|7.38|5.58|7.31|5.51|7.46|5.66|7.23|5.43|0
1651489200000|2022-05-02 11:00:00|7.32|5.52|7.33|5.53|7.42|5.62|7.3|5.5|0
1651489500000|2022-05-02 11:05:00|7.34|5.54|7.23|5.43|7.38|5.58|7.22|5.42|0
1651489800000|2022-05-02 11:10:00|7.22|5.42|7.16|5.36|7.28|5.48|7.15|5.35|0
1651490100000|2022-05-02 11:15:00|7.15|5.35|7.04|5.24|7.17|5.37|7.01|5.21|0
1651490400000|2022-05-02 11:20:00|7.03|5.23|7.07|5.27|7.14|5.34|6.96|5.16|0
1651490700000|2022-05-02 11:25:00|7.09|5.29|7.02|5.22|7.15|5.35|7.02|5.22|0
1651491000000|2022-05-02 11:30:00|7|5.2|6.81|5.01|7|5.2|6.81|5.01|0
1651491300000|2022-05-02 11:35:00|6.82|5.02|6.73|4.93|6.87|5.07|6.69|4.89|0
1651491600000|2022-05-02 11:40:00|6.74|4.94|6.72|4.92|6.78|4.98|6.68|4.88|0
1651491900000|2022-05-02 11:45:00|6.73|4.93|6.59|4.79|6.75|4.95|6.55|4.75|0
1651492200000|2022-05-02 11:50:00|6.6|4.8|6.47|4.67|6.67|4.87|6.47|4.67|0
1651492500000|2022-05-02 11:55:00|6.46|4.66|6.32|4.52|6.47|4.67|6.25|4.45|0
1651492800000|2022-05-02 12:00:00|6.37|4.57|6.8|5|6.82|5.02|6.33|4.53|0
1651493100000|2022-05-02 12:05:00|6.78|4.98|6.84|5.04|6.92|5.12|6.68|4.88|0
1651493400000|2022-05-02 12:10:00|6.82|5.02|6.72|4.92|6.85|5.05|6.67|4.87|0
1651493700000|2022-05-02 12:15:00|6.74|4.94|6.78|4.98|6.86|5.06|6.73|4.93|0
1651494000000|2022-05-02 12:20:00|6.8|5|6.89|5.09|6.93|5.13|6.8|5|0
1651494300000|2022-05-02 12:25:00|6.88|5.08|6.96|5.16|6.96|5.16|6.81|5.01|0
1651494600000|2022-05-02 12:30:00|6.97|5.17|7.51|5.71|7.73|5.93|6.97|5.17|0
1651494900000|2022-05-02 12:35:00|7.52|5.72|7.49|5.69|7.54|5.74|7.45|5.65|0
1651495200000|2022-05-02 12:40:00|7.5|5.7|7.48|5.68|7.61|5.81|7.41|5.61|0
1651495500000|2022-05-02 12:45:00|7.43|5.63|7.27|5.47|7.53|5.73|7.25|5.45|0
1651495800000|2022-05-02 12:50:00|7.24|5.44|7.49|5.69|7.51|5.71|7.21|5.41|0
1651496100000|2022-05-02 12:55:00|7.5|5.7|7.42|5.62|7.51|5.71|7.36|5.56|0
1651496400000|2022-05-02 13:00:00|7.43|5.63|7.62|5.82|7.63|5.83|7.43|5.63|0
1651496700000|2022-05-02 13:05:00|7.63|5.83|7.78|5.98|7.8|6|7.63|5.83|0
1651497000000|2022-05-02 13:10:00|7.8|6|8.12|6.32|8.13|6.33|7.79|5.99|0
1651497300000|2022-05-02 13:15:00|8.13|6.33|8.07|6.27|8.15|6.35|7.96|6.16|0
1651497600000|2022-05-02 13:20:00|8.09|6.29|8.05|6.25|8.15|6.35|7.93|6.13|0
1651497900000|2022-05-02 13:25:00|8.04|6.24|7.82|6.02|8.06|6.26|7.75|5.95|0
1651498200000|2022-05-02 13:30:00|7.83|6.03|7.45|5.65|8.22|6.42|7.4|5.6|0
1651498500000|2022-05-02 13:35:00|7.38|5.58|7.17|5.37|7.44|5.64|6.8|5|0
1651498800000|2022-05-02 13:40:00|7.2|5.4|7.83|6.03|8.22|6.42|6.79|4.99|0
1651499100000|2022-05-02 13:45:00|7.82|6.02|7.59|5.79|8.14|6.34|7.39|5.59|0
1651499400000|2022-05-02 13:50:00|7.55|5.75|8.01|6.21|8.01|6.21|7.36|5.56|0
1651499700000|2022-05-02 13:55:00|8|6.2|8.09|6.29|8.36|6.56|7.71|5.91|0
1651500000000|2022-05-02 14:00:00|8.05|6.25|8.18|6.38|8.25|6.45|7.67|5.87|0
1651500300000|2022-05-02 14:05:00|8.17|6.37|7.33|5.53|8.22|6.42|7.23|5.43|0
1651500600000|2022-05-02 14:10:00|7.3|5.5|7.36|5.56|7.63|5.83|7.18|5.38|0
1651500900000|2022-05-02 14:15:00|7.35|5.55|8.39|6.59|8.4|6.6|7.16|5.36|0
1651501200000|2022-05-02 14:20:00|8.32|6.52|8.14|6.34|8.42|6.62|7.64|5.84|0
1651501500000|2022-05-02 14:25:00|8.17|6.37|7.87|6.07|8.81|7.01|7.77|5.97|0
1651501800000|2022-05-02 14:30:00|7.97|6.17|8.22|6.42|8.52|6.72|7.97|6.17|0
1651502100000|2022-05-02 14:35:00|8.2|6.4|7.99|6.19|8.27|6.47|7.76|5.96|0
1651502400000|2022-05-02 14:40:00|8.03|6.23|7.53|5.73|8.11|6.31|7.48|5.68|0
1651502700000|2022-05-02 14:45:00|7.51|5.71|7.44|5.64|7.64|5.84|7.33|5.53|0
1651503000000|2022-05-02 14:50:00|7.45|5.65|7.22|5.42|7.48|5.68|7.15|5.35|0
1651503300000|2022-05-02 14:55:00|7.19|5.39|6.89|5.09|7.41|5.61|6.85|5.05|0
1651503600000|2022-05-02 15:00:00|6.92|5.12|6.35|4.55|6.95|5.15|6.35|4.55|0
1651503900000|2022-05-02 15:05:00|6.36|4.56|6.63|4.83|6.75|4.95|6.34|4.54|0
1651504200000|2022-05-02 15:10:00|6.64|4.84|7.91|6.11|7.91|6.11|6.47|4.67|0
1651504500000|2022-05-02 15:15:00|7.9|6.1|7.18|5.38|7.9|6.1|7.06|5.26|0
1651504800000|2022-05-02 15:20:00|7.16|5.36|7.3|5.5|7.4|5.6|7.08|5.28|0
1651505100000|2022-05-02 15:25:00|7.33|5.53|7.6|5.8|7.6|5.8|7.02|5.22|0
1651505400000|2022-05-02 15:30:00|7.64|5.84|7.78|5.98|7.97|6.17|7.39|5.59|0
1651505700000|2022-05-02 15:35:00|7.83|6.03|7.52|5.72|8.15|6.35|7.5|5.7|0
1651506000000|2022-05-02 15:40:00|7.49|5.69|7.6|5.8|7.89|6.09|7.37|5.57|0
1651506300000|2022-05-02 15:45:00|7.62|5.82|7.64|5.84|7.95|6.15|7.53|5.73|0
1651506600000|2022-05-02 15:50:00|7.57|5.77|7.84|6.04|7.9|6.1|7.57|5.77|0
1651506900000|2022-05-02 15:55:00|7.81|6.01|8.1|6.3|8.17|6.37|7.7|5.9|0
1651507200000|2022-05-02 16:00:00|8.12|6.32|7.47|5.67|8.31|6.51|7.36|5.56|0
1651507500000|2022-05-02 16:05:00|7.48|5.68|7.58|5.78|7.64|5.84|7.37|5.57|0
1651507800000|2022-05-02 16:10:00|7.56|5.76|7.7|5.9|7.71|5.91|7.49|5.69|0
1651508100000|2022-05-02 16:15:00|7.64|5.84|8.14|6.34|8.14|6.34|7.54|5.74|0
1651508400000|2022-05-02 16:20:00|8.13|6.33|8.08|6.28|8.45|6.65|8.03|6.23|0
1651508700000|2022-05-02 16:25:00|8.07|6.27|7.95|6.15|8.12|6.32|7.76|5.96|0
1651509000000|2022-05-02 16:30:00|8.02|6.22|8.15|6.35|8.19|6.39|7.85|6.05|0
1651509300000|2022-05-02 16:35:00|8.19|6.39|6.91|5.11|8.26|6.46|6.87|5.07|0
1651509600000|2022-05-02 16:40:00|6.88|5.08|6.8|5|7.05|5.25|6.75|4.95|0
1651509900000|2022-05-02 16:45:00|6.77|4.97|6.72|4.92|6.84|5.04|6.64|4.84|0
1651510200000|2022-05-02 16:50:00|6.68|4.88|6.47|4.67|6.74|4.94|6.41|4.61|0
1651510500000|2022-05-02 16:55:00|6.46|4.66|6.27|4.47|6.63|4.83|6.18|4.38|0
1651510800000|2022-05-02 17:00:00|6.26|4.46|6.25|4.45|6.54|4.74|6.14|4.34|0
1651511100000|2022-05-02 17:05:00|6.26|4.46|7.58|5.78|7.72|5.92|6.22|4.42|0
1651511400000|2022-05-02 17:10:00|7.55|5.75|7.11|5.31|7.85|6.05|6.91|5.11|0
1651511700000|2022-05-02 17:15:00|7.09|5.29|6.94|5.14|7.11|5.31|6.84|5.04|0
1651512000000|2022-05-02 17:20:00|6.97|5.17|6.69|4.89|6.97|5.17|6.69|4.89|0
1651512300000|2022-05-02 17:25:00|6.72|4.92|6.93|5.13|6.99|5.19|6.69|4.89|0
1651512600000|2022-05-02 17:30:00|6.89|5.09|6.74|4.94|7.12|5.32|6.73|4.93|0
1651512900000|2022-05-02 17:35:00|6.71|4.91|6.67|4.87|6.86|5.06|6.63|4.83|0
1651513200000|2022-05-02 17:40:00|6.68|4.88|6.89|5.09|7.16|5.36|6.68|4.88|0
1651513500000|2022-05-02 17:45:00|6.93|5.13|6.71|4.91|6.97|5.17|6.68|4.88|0
1651513800000|2022-05-02 17:50:00|6.7|4.9|6.68|4.88|6.84|5.04|6.65|4.85|0
1651514100000|2022-05-02 17:55:00|6.72|4.92|6.91|5.11|6.91|5.11|6.68|4.88|0
1651514400000|2022-05-02 18:00:00|6.9|5.1|7.14|5.34|7.14|5.34|6.68|4.88|0
1651514700000|2022-05-02 18:05:00|7.17|5.37|6.87|5.07|7.32|5.52|6.87|5.07|0
1651515000000|2022-05-02 18:10:00|6.89|5.09|6.4|4.6|6.89|5.09|6.4|4.6|0
1651515300000|2022-05-02 18:15:00|6.42|4.62|6.67|4.87|6.8|5|6.29|4.49|0
1651515600000|2022-05-02 18:20:00|6.68|4.88|7.47|5.67|7.55|5.75|6.63|4.83|0
1651515900000|2022-05-02 18:25:00|7.44|5.64|7.4|5.6|7.51|5.71|7.29|5.49|0
1651516200000|2022-05-02 18:30:00|7.41|5.61|7.54|5.74|7.62|5.82|7.3|5.5|0
1651516500000|2022-05-02 18:35:00|7.52|5.72|7.39|5.59|7.58|5.78|7.29|5.49|0
1651516800000|2022-05-02 18:40:00|7.41|5.61|7.1|5.3|7.51|5.71|6.94|5.14|0
1651517100000|2022-05-02 18:45:00|7.11|5.31|7.14|5.34|7.62|5.82|7.04|5.24|0
1651517400000|2022-05-02 18:50:00|7.13|5.33|7.33|5.53|7.5|5.7|6.9|5.1|0
1651517700000|2022-05-02 18:55:00|7.32|5.52|7.03|5.23|7.36|5.56|6.91|5.11|0
1651518000000|2022-05-02 19:00:00|7.12|5.32|7.48|5.68|7.6|5.8|7.06|5.26|0
1651518300000|2022-05-02 19:05:00|7.54|5.74|7.96|6.16|8.1|6.3|7.45|5.65|0
1651518600000|2022-05-02 19:10:00|7.94|6.14|8.58|6.78|8.62|6.82|7.94|6.14|0
1651518900000|2022-05-02 19:15:00|8.38|6.58|8.45|6.65|8.55|6.75|8.14|6.34|0
1651519200000|2022-05-02 19:20:00|8.49|6.69|7.53|5.73|8.6|6.8|7.14|5.34|0
1651519500000|2022-05-02 19:25:00|7.49|5.69|7.48|5.68|7.69|5.89|7.33|5.53|0
1651519800000|2022-05-02 19:30:00|7.46|5.66|7.69|5.89|7.73|5.93|7.27|5.47|0
1651520100000|2022-05-02 19:35:00|7.72|5.92|7.12|5.32|7.79|5.99|6.98|5.18|0
1651520400000|2022-05-02 19:40:00|7.17|5.37|6.75|4.95|7.42|5.62|6.75|4.95|0
1651520700000|2022-05-02 19:45:00|6.69|4.89|7.39|5.59|7.45|5.65|6.67|4.87|0
1651521000000|2022-05-02 19:50:00|7.42|5.62|7.47|5.67|7.75|5.95|7.28|5.48|0
1651521300000|2022-05-02 19:55:00|7.46|5.66|7.58|5.78|7.63|5.83|7.29|5.49|0
1651521600000|2022-05-02 20:00:00|7.63|5.83|7.62|5.82|7.77|5.97|7.5|5.7|0
1651521900000|2022-05-02 20:05:00|7.64|5.84|7.75|5.95|7.78|5.98|7.58|5.78|0
1651522200000|2022-05-02 20:10:00|7.74|5.94|7.3|5.5|7.77|5.97|7.26|5.46|0
1651522500000|2022-05-02 20:15:00|7.34|5.54|7.31|5.51|7.43|5.63|7.3|5.5|0
1651522800000|2022-05-02 20:20:00|7.3|5.5|7.34|5.54|7.41|5.61|7.3|5.5|0
1651523100000|2022-05-02 20:25:00|7.32|5.52|7.35|5.55|7.4|5.6|7.27|5.47|0
1651523400000|2022-05-02 20:30:00|7.36|5.56|7.33|5.53|7.43|5.63|7.32|5.52|0
1651523700000|2022-05-02 20:35:00|7.35|5.55|7.44|5.64|7.45|5.65|7.33|5.53|0
1651524000000|2022-05-02 20:40:00|7.42|5.62|7.43|5.63|7.45|5.65|7.41|5.61|0
1651524300000|2022-05-02 20:45:00|7.44|5.64|7.5|5.7|7.5|5.7|7.41|5.61|0
1651524600000|2022-05-02 20:50:00|7.51|5.71|7.41|5.61|7.52|5.72|7.41|5.61|0
1651524900000|2022-05-02 20:55:00|7.4|5.6|7.4|5.6|7.43|5.63|7.37|5.57|0
1651525200000|2022-05-02 21:00:00|7.38|5.58|7.39|5.59|7.41|5.61|7.37|5.57|0
1651525500000|2022-05-02 21:05:00|7.38|5.58|7.39|5.59|7.4|5.6|7.38|5.58|0
1651525800000|2022-05-02 21:10:00|7.4|5.6|7.4|5.6|7.41|5.61|7.39|5.59|0
1651526400000|2022-05-02 21:20:00|7.39|5.59|7.4|5.6|7.4|5.6|7.39|5.59|0
1651526700000|2022-05-02 21:25:00|7.39|5.59|7.38|5.58|7.39|5.59|7.38|5.58|0
1651527300000|2022-05-02 21:35:00|7.39|5.59|7.45|5.65|7.45|5.65|7.36|5.56|0
1651527600000|2022-05-02 21:40:00|7.46|5.66|7.42|5.62|7.46|5.66|7.42|5.62|0
1651527900000|2022-05-02 21:45:00|7.43|5.63|7.41|5.61|7.44|5.64|7.41|5.61|0
1651528200000|2022-05-02 21:50:00|7.4|5.6|7.4|5.6|7.4|5.6|7.37|5.57|0
1651528500000|2022-05-02 21:55:00|7.39|5.59|7.38|5.58|7.41|5.61|7.37|5.57|0
1651528800000|2022-05-02 22:00:00|7.39|5.59|7.3|5.5|7.39|5.59|7.29|5.49|0
1651529100000|2022-05-02 22:05:00|7.29|5.49|7.31|5.51|7.33|5.53|7.29|5.49|0
1651529400000|2022-05-02 22:10:00|7.32|5.52|7.37|5.57|7.37|5.57|7.31|5.51|0
1651529700000|2022-05-02 22:15:00|7.36|5.56|7.36|5.56|7.4|5.6|7.32|5.52|0
1651530000000|2022-05-02 22:20:00|7.37|5.57|7.32|5.52|7.37|5.57|7.32|5.52|0
1651530300000|2022-05-02 22:25:00|7.33|5.53|7.38|5.58|7.39|5.59|7.31|5.51|0
1651530600000|2022-05-02 22:30:00|7.4|5.6|7.23|5.43|7.4|5.6|7.22|5.42|0
1651530900000|2022-05-02 22:35:00|7.24|5.44|7.26|5.46|7.28|5.48|7.24|5.44|0
1651531200000|2022-05-02 22:40:00|7.25|5.45|7.21|5.41|7.25|5.45|7.2|5.4|0
1651531500000|2022-05-02 22:45:00|7.22|5.42|7.23|5.43|7.24|5.44|7.21|5.41|0
1651531800000|2022-05-02 22:50:00|7.24|5.44|7.29|5.49|7.31|5.51|7.24|5.44|0
1651532100000|2022-05-02 22:55:00|7.28|5.48|7.25|5.45|7.28|5.48|7.23|5.43|0
1651532400000|2022-05-02 23:00:00|7.26|5.46|7.38|5.58|7.42|5.62|7.26|5.46|0
1651532700000|2022-05-02 23:05:00|7.39|5.59|7.43|5.63|7.43|5.63|7.36|5.56|0
1651533000000|2022-05-02 23:10:00|7.42|5.62|7.38|5.58|7.43|5.63|7.37|5.57|0
1651533300000|2022-05-02 23:15:00|7.37|5.57|7.37|5.57|7.39|5.59|7.37|5.57|0
1651533600000|2022-05-02 23:20:00|7.38|5.58|7.4|5.6|7.47|5.67|7.37|5.57|0
1651533900000|2022-05-02 23:25:00|7.41|5.61|7.42|5.62|7.45|5.65|7.4|5.6|0
1651534200000|2022-05-02 23:30:00|7.41|5.61|7.41|5.61|7.44|5.64|7.39|5.59|0
1651534500000|2022-05-02 23:35:00|7.4|5.6|7.36|5.56|7.41|5.61|7.36|5.56|0
1651534800000|2022-05-02 23:40:00|7.35|5.55|7.31|5.51|7.37|5.57|7.31|5.51|0
1651535100000|2022-05-02 23:45:00|7.3|5.5|7.35|5.55|7.35|5.55|7.3|5.5|0
1651535400000|2022-05-02 23:50:00|7.34|5.54|7.32|5.52|7.34|5.54|7.3|5.5|0
1651535700000|2022-05-02 23:55:00|7.33|5.53|7.44|5.64|7.44|5.64|7.32|5.52|0
1651536000000|2022-05-03 00:00:00|7.45|5.65|7.37|5.57|7.6|5.8|7.37|5.57|0
1651536300000|2022-05-03 00:05:00|7.36|5.56|7.63|5.83|7.63|5.83|7.36|5.56|0
1651536600000|2022-05-03 00:10:00|7.62|5.82|7.51|5.71|7.63|5.83|7.5|5.7|0
1651536900000|2022-05-03 00:15:00|7.5|5.7|7.3|5.5|7.56|5.76|7.3|5.5|0
1651537200000|2022-05-03 00:20:00|7.29|5.49|7.25|5.45|7.3|5.5|7.19|5.39|0
1651537500000|2022-05-03 00:25:00|7.24|5.44|7.31|5.51|7.32|5.52|7.2|5.4|0
1651537800000|2022-05-03 00:30:00|7.32|5.52|7.43|5.63|7.47|5.67|7.29|5.49|0
1651538100000|2022-05-03 00:35:00|7.45|5.65|7.45|5.65|7.55|5.75|7.45|5.65|0
1651538400000|2022-05-03 00:40:00|7.47|5.67|7.57|5.77|7.59|5.79|7.45|5.65|0
1651538700000|2022-05-03 00:45:00|7.59|5.79|7.66|5.86|7.73|5.93|7.59|5.79|0
1651539000000|2022-05-03 00:50:00|7.67|5.87|7.62|5.82|7.68|5.88|7.61|5.81|0
1651539300000|2022-05-03 00:55:00|7.63|5.83|7.62|5.82|7.64|5.84|7.59|5.79|0
1651539600000|2022-05-03 01:00:00|7.58|5.78|7.67|5.87|7.68|5.88|7.58|5.78|0
1651539900000|2022-05-03 01:05:00|7.66|5.86|7.6|5.8|7.67|5.87|7.56|5.76|0
1651540200000|2022-05-03 01:10:00|7.61|5.81|7.51|5.71|7.62|5.82|7.48|5.68|0
1651540500000|2022-05-03 01:15:00|7.5|5.7|7.36|5.56|7.52|5.72|7.36|5.56|0
1651540800000|2022-05-03 01:20:00|7.35|5.55|7.45|5.65|7.46|5.66|7.35|5.55|0
1651541100000|2022-05-03 01:25:00|7.46|5.66|7.41|5.61|7.46|5.66|7.39|5.59|0
1651541400000|2022-05-03 01:30:00|7.42|5.62|7.42|5.62|7.5|5.7|7.39|5.59|0
1651541700000|2022-05-03 01:35:00|7.41|5.61|7.42|5.62|7.44|5.64|7.37|5.57|0
1651542000000|2022-05-03 01:40:00|7.41|5.61|7.35|5.55|7.48|5.68|7.32|5.52|0
1651542300000|2022-05-03 01:45:00|7.36|5.56|7.55|5.75|7.59|5.79|7.36|5.56|0
1651542600000|2022-05-03 01:50:00|7.56|5.76|7.68|5.88|7.8|6|7.56|5.76|0
1651542900000|2022-05-03 01:55:00|7.66|5.86|7.72|5.92|7.72|5.92|7.61|5.81|0
1651543200000|2022-05-03 02:00:00|7.71|5.91|8.02|6.22|8.07|6.27|7.71|5.91|0
1651543500000|2022-05-03 02:05:00|8.01|6.21|7.99|6.19|8.04|6.24|7.95|6.15|0
1651543800000|2022-05-03 02:10:00|7.98|6.18|7.96|6.16|7.99|6.19|7.94|6.14|0
1651544100000|2022-05-03 02:15:00|8|6.2|8.06|6.26|8.09|6.29|7.96|6.16|0
1651544400000|2022-05-03 02:20:00|8.07|6.27|8.07|6.27|8.09|6.29|8.01|6.21|0
1651544700000|2022-05-03 02:25:00|8.08|6.28|8.11|6.31|8.12|6.32|8.07|6.27|0
1651545000000|2022-05-03 02:30:00|8.1|6.3|8.07|6.27|8.16|6.36|8|6.2|0
1651545300000|2022-05-03 02:35:00|8.08|6.28|8.02|6.22|8.09|6.29|7.99|6.19|0
1651545600000|2022-05-03 02:40:00|8.01|6.21|8.13|6.33|8.16|6.36|7.99|6.19|0
1651545900000|2022-05-03 02:45:00|8.12|6.32|8.24|6.44|8.24|6.44|8.11|6.31|0
1651546200000|2022-05-03 02:50:00|8.23|6.43|8.3|6.5|8.34|6.54|8.19|6.39|0
1651546500000|2022-05-03 02:55:00|8.31|6.51|8.18|6.38|8.32|6.52|8.17|6.37|0
1651546800000|2022-05-03 03:00:00|8.17|6.37|8.18|6.38|8.2|6.4|8.14|6.34|0
1651547100000|2022-05-03 03:05:00|8.17|6.37|8.14|6.34|8.21|6.41|8.1|6.3|0
1651547400000|2022-05-03 03:10:00|8.15|6.35|8.16|6.36|8.25|6.45|8.14|6.34|0
1651547700000|2022-05-03 03:15:00|8.17|6.37|8.15|6.35|8.22|6.42|8.14|6.34|0
1651548000000|2022-05-03 03:20:00|8.14|6.34|8.11|6.31|8.17|6.37|8.09|6.29|0
1651548300000|2022-05-03 03:25:00|8.12|6.32|8.03|6.23|8.13|6.33|8.03|6.23|0
1651548600000|2022-05-03 03:30:00|8.04|6.24|7.97|6.17|8.06|6.26|7.97|6.17|0
1651548900000|2022-05-03 03:35:00|7.98|6.18|7.98|6.18|8.04|6.24|7.97|6.17|0
1651549200000|2022-05-03 03:40:00|7.99|6.19|7.93|6.13|7.99|6.19|7.91|6.11|0
1651549500000|2022-05-03 03:45:00|7.94|6.14|7.94|6.14|7.98|6.18|7.93|6.13|0
1651549800000|2022-05-03 03:50:00|7.93|6.13|7.93|6.13|7.96|6.16|7.88|6.08|0
1651550100000|2022-05-03 03:55:00|7.92|6.12|7.88|6.08|7.95|6.15|7.84|6.04|0
1651550400000|2022-05-03 04:00:00|7.89|6.09|7.81|6.01|7.94|6.14|7.79|5.99|0
1651550700000|2022-05-03 04:05:00|7.82|6.02|7.93|6.13|7.95|6.15|7.82|6.02|0
1651551000000|2022-05-03 04:10:00|7.95|6.15|7.94|6.14|7.96|6.16|7.92|6.12|0
1651551300000|2022-05-03 04:15:00|7.96|6.16|7.89|6.09|7.97|6.17|7.89|6.09|0
1651551600000|2022-05-03 04:20:00|7.9|6.1|7.9|6.1|7.93|6.13|7.88|6.08|0
1651551900000|2022-05-03 04:25:00|7.89|6.09|7.87|6.07|7.91|6.11|7.87|6.07|0
1651552200000|2022-05-03 04:30:00|7.89|6.09|8.01|6.21|8.02|6.22|7.82|6.02|0
1651552500000|2022-05-03 04:35:00|8.02|6.22|7.97|6.17|8.03|6.23|7.97|6.17|0
1651552800000|2022-05-03 04:40:00|7.96|6.16|7.97|6.17|8.02|6.22|7.91|6.11|0
1651553100000|2022-05-03 04:45:00|7.96|6.16|7.87|6.07|7.99|6.19|7.87|6.07|0
1651553400000|2022-05-03 04:50:00|7.86|6.06|7.89|6.09|7.97|6.17|7.82|6.02|0
1651553700000|2022-05-03 04:55:00|7.91|6.11|7.79|5.99|7.91|6.11|7.78|5.98|0
1651554000000|2022-05-03 05:00:00|7.77|5.97|7.79|5.99|7.81|6.01|7.73|5.93|0
1651554300000|2022-05-03 05:05:00|7.78|5.98|7.89|6.09|7.89|6.09|7.76|5.96|0
1651554600000|2022-05-03 05:10:00|7.88|6.08|7.97|6.17|8|6.2|7.87|6.07|0
1651554900000|2022-05-03 05:15:00|7.98|6.18|8.03|6.23|8.07|6.27|7.93|6.13|0
1651555200000|2022-05-03 05:20:00|8.02|6.22|8.01|6.21|8.02|6.22|7.97|6.17|0
1651555500000|2022-05-03 05:25:00|8.02|6.22|8.03|6.23|8.03|6.23|7.96|6.16|0
1651555800000|2022-05-03 05:30:00|8.02|6.22|8|6.2|8.02|6.22|7.92|6.12|0
1651556100000|2022-05-03 05:35:00|7.99|6.19|8|6.2|8.05|6.25|7.96|6.16|0
1651556400000|2022-05-03 05:40:00|8.01|6.21|7.95|6.15|8.02|6.22|7.95|6.15|0
1651556700000|2022-05-03 05:45:00|7.94|6.14|7.85|6.05|7.94|6.14|7.78|5.98|0
1651557000000|2022-05-03 05:50:00|7.83|6.03|7.93|6.13|7.96|6.16|7.83|6.03|0
1651557300000|2022-05-03 05:55:00|7.92|6.12|7.91|6.11|7.95|6.15|7.88|6.08|0
1651557600000|2022-05-03 06:00:00|7.89|6.09|7.63|5.83|7.93|6.13|7.63|5.83|0
1651557900000|2022-05-03 06:05:00|7.61|5.81|7.53|5.73|7.68|5.88|7.53|5.73|0
1651558200000|2022-05-03 06:10:00|7.54|5.74|7.56|5.76|7.6|5.8|7.5|5.7|0
1651558500000|2022-05-03 06:15:00|7.57|5.77|7.64|5.84|7.69|5.89|7.49|5.69|0
1651558800000|2022-05-03 06:20:00|7.65|5.85|7.65|5.85|7.7|5.9|7.57|5.77|0
1651559100000|2022-05-03 06:25:00|7.66|5.86|7.64|5.84|7.69|5.89|7.57|5.77|0
1651559400000|2022-05-03 06:30:00|7.66|5.86|7.66|5.86|7.67|5.87|7.54|5.74|0
1651559700000|2022-05-03 06:35:00|7.65|5.85|7.68|5.88|7.69|5.89|7.62|5.82|0
1651560000000|2022-05-03 06:40:00|7.69|5.89|7.7|5.9|7.76|5.96|7.66|5.86|0
1651560300000|2022-05-03 06:45:00|7.69|5.89|7.58|5.78|7.7|5.9|7.55|5.75|0
1651560600000|2022-05-03 06:50:00|7.6|5.8|7.11|5.31|7.66|5.86|7.1|5.3|0
1651560900000|2022-05-03 06:55:00|7.12|5.32|7.06|5.26|7.13|5.33|7.01|5.21|0
1651561200000|2022-05-03 07:00:00|7.03|5.23|6.74|4.94|7.07|5.27|6.74|4.94|0
1651561500000|2022-05-03 07:05:00|6.72|4.92|7.6|5.8|7.6|5.8|6.68|4.88|0
1651561800000|2022-05-03 07:10:00|7.59|5.79|7.56|5.76|7.66|5.86|7.4|5.6|0
1651562100000|2022-05-03 07:15:00|7.57|5.77|7.51|5.71|7.62|5.82|7.42|5.62|0
1651562400000|2022-05-03 07:20:00|7.53|5.73|7.57|5.77|7.68|5.88|7.42|5.62|0
1651562700000|2022-05-03 07:25:00|7.6|5.8|7.67|5.87|7.68|5.88|7.48|5.68|0
1651563000000|2022-05-03 07:30:00|7.63|5.83|7.44|5.64|7.67|5.87|7.41|5.61|0
1651563300000|2022-05-03 07:35:00|7.43|5.63|7.37|5.57|7.5|5.7|7.34|5.54|0
1651563600000|2022-05-03 07:40:00|7.35|5.55|7.35|5.55|7.46|5.66|7.3|5.5|0
1651563900000|2022-05-03 07:45:00|7.33|5.53|7.21|5.41|7.39|5.59|7.16|5.36|0
1651564200000|2022-05-03 07:50:00|7.22|5.42|7.63|5.83|7.63|5.83|7.21|5.41|0
1651564500000|2022-05-03 07:55:00|7.64|5.84|7.52|5.72|7.64|5.84|7.48|5.68|0
1651564800000|2022-05-03 08:00:00|7.53|5.73|7.77|5.97|7.8|6|7.49|5.69|0
1651565100000|2022-05-03 08:05:00|7.78|5.98|7.8|6|7.92|6.12|7.75|5.95|0
1651565400000|2022-05-03 08:10:00|7.78|5.98|7.65|5.85|7.81|6.01|7.62|5.82|0
1651565700000|2022-05-03 08:15:00|7.67|5.87|7.45|5.65|7.71|5.91|7.45|5.65|0
1651566000000|2022-05-03 08:20:00|7.46|5.66|7.5|5.7|7.61|5.81|7.46|5.66|0
1651566300000|2022-05-03 08:25:00|7.49|5.69|7.32|5.52|7.54|5.74|7.32|5.52|0
1651566600000|2022-05-03 08:30:00|7.33|5.53|7.27|5.47|7.38|5.58|7.24|5.44|0
1651566900000|2022-05-03 08:35:00|7.28|5.48|7.32|5.52|7.34|5.54|7.25|5.45|0
1651567200000|2022-05-03 08:40:00|7.33|5.53|7.18|5.38|7.33|5.53|7.14|5.34|0
1651567500000|2022-05-03 08:45:00|7.17|5.37|7.16|5.36|7.27|5.47|7.07|5.27|0
1651567800000|2022-05-03 08:50:00|7.17|5.37|7.16|5.36|7.26|5.46|7.11|5.31|0
1651568100000|2022-05-03 08:55:00|7.15|5.35|7.19|5.39|7.25|5.45|7.1|5.3|0
1651568400000|2022-05-03 09:00:00|7.17|5.37|7.11|5.31|7.25|5.45|7.07|5.27|0
1651568700000|2022-05-03 09:05:00|7.1|5.3|7.06|5.26|7.11|5.31|6.96|5.16|0
1651569000000|2022-05-03 09:10:00|7.08|5.28|7.05|5.25|7.12|5.32|7|5.2|0
1651569300000|2022-05-03 09:15:00|7.09|5.29|7.13|5.33|7.23|5.43|7.09|5.29|0
1651569600000|2022-05-03 09:20:00|7.14|5.34|7.12|5.32|7.16|5.36|7.05|5.25|0
1651569900000|2022-05-03 09:25:00|7.1|5.3|7.05|5.25|7.14|5.34|6.95|5.15|0
1651570200000|2022-05-03 09:30:00|7.04|5.24|7.04|5.24|7.06|5.26|6.95|5.15|0
1651570500000|2022-05-03 09:35:00|7.06|5.26|7.03|5.23|7.07|5.27|6.99|5.19|0
1651570800000|2022-05-03 09:40:00|7.02|5.22|7.15|5.35|7.17|5.37|7.02|5.22|0
1651571100000|2022-05-03 09:45:00|7.14|5.34|7.18|5.38|7.24|5.44|7.14|5.34|0
1651571400000|2022-05-03 09:50:00|7.19|5.39|7.19|5.39|7.21|5.41|7.12|5.32|0
1651571700000|2022-05-03 09:55:00|7.2|5.4|7.14|5.34|7.24|5.44|7.09|5.29|0
1651572000000|2022-05-03 10:00:00|7.15|5.35|7.21|5.41|7.23|5.43|7.1|5.3|0
1651572300000|2022-05-03 10:05:00|7.22|5.42|7.13|5.33|7.22|5.42|7.07|5.27|0
1651572600000|2022-05-03 10:10:00|7.12|5.32|7.15|5.35|7.18|5.38|7.01|5.21|0
1651572900000|2022-05-03 10:15:00|7.14|5.34|7.01|5.21|7.17|5.37|7.01|5.21|0
1651573200000|2022-05-03 10:20:00|7|5.2|6.88|5.08|7|5.2|6.84|5.04|0
1651573500000|2022-05-03 10:25:00|6.86|5.06|6.68|4.88|6.88|5.08|6.62|4.82|0
1651573800000|2022-05-03 10:30:00|6.66|4.86|6.61|4.81|6.68|4.88|6.49|4.69|0
1651574100000|2022-05-03 10:35:00|6.62|4.82|6.59|4.79|6.67|4.87|6.55|4.75|0
1651574400000|2022-05-03 10:40:00|6.6|4.8|6.36|4.56|6.62|4.82|6.36|4.56|0
1651574700000|2022-05-03 10:45:00|6.37|4.57|6.38|4.58|6.38|4.58|6.3|4.5|0
1651575000000|2022-05-03 10:50:00|6.36|4.56|6.44|4.64|6.44|4.64|6.27|4.47|0
1651575300000|2022-05-03 10:55:00|6.45|4.65|6.45|4.65|6.48|4.68|6.42|4.62|0
1651575600000|2022-05-03 11:00:00|6.47|4.67|6.44|4.64|6.48|4.68|6.39|4.59|0
1651575900000|2022-05-03 11:05:00|6.46|4.66|7.21|5.41|7.28|5.48|6.46|4.66|0
1651576200000|2022-05-03 11:10:00|7.22|5.42|7.25|5.45|7.29|5.49|7.14|5.34|0
1651576500000|2022-05-03 11:15:00|7.27|5.47|7.19|5.39|7.29|5.49|7.19|5.39|0
1651576800000|2022-05-03 11:20:00|7.2|5.4|7.28|5.48|7.28|5.48|7.13|5.33|0
1651577100000|2022-05-03 11:25:00|7.29|5.49|7.46|5.66|7.47|5.67|7.23|5.43|0
1651577400000|2022-05-03 11:30:00|7.45|5.65|7.39|5.59|7.56|5.76|7.39|5.59|0
1651577700000|2022-05-03 11:35:00|7.4|5.6|7.41|5.61|7.45|5.65|7.37|5.57|0
1651578000000|2022-05-03 11:40:00|7.4|5.6|7.45|5.65|7.53|5.73|7.39|5.59|0
1651578300000|2022-05-03 11:45:00|7.44|5.64|7.58|5.78|7.58|5.78|7.42|5.62|0
1651578600000|2022-05-03 11:50:00|7.59|5.79|7.65|5.85|7.65|5.85|7.53|5.73|0
1651578900000|2022-05-03 11:55:00|7.64|5.84|7.7|5.9|7.74|5.94|7.64|5.84|0
1651579200000|2022-05-03 12:00:00|7.67|5.87|7.83|6.03|7.87|6.07|7.67|5.87|0
1651579500000|2022-05-03 12:05:00|7.84|6.04|7.84|6.04|7.92|6.12|7.77|5.97|0
1651579800000|2022-05-03 12:10:00|7.85|6.05|7.92|6.12|7.96|6.16|7.82|6.02|0
1651580100000|2022-05-03 12:15:00|7.94|6.14|8|6.2|8.05|6.25|7.94|6.14|0
1651580400000|2022-05-03 12:20:00|8.02|6.22|7.89|6.09|8.06|6.26|7.87|6.07|0
1651580700000|2022-05-03 12:25:00|7.9|6.1|7.31|5.51|7.99|6.19|7.25|5.45|0
1651581000000|2022-05-03 12:30:00|7.3|5.5|7.37|5.57|7.44|5.64|7.19|5.39|0
1651581300000|2022-05-03 12:35:00|7.38|5.58|7.53|5.73|7.53|5.73|7.35|5.55|0
1651581600000|2022-05-03 12:40:00|7.52|5.72|7.67|5.87|7.67|5.87|7.49|5.69|0
1651581900000|2022-05-03 12:45:00|7.68|5.88|7.61|5.81|7.7|5.9|7.6|5.8|0
1651582200000|2022-05-03 12:50:00|7.62|5.82|7.57|5.77|7.64|5.84|7.47|5.67|0
1651582500000|2022-05-03 12:55:00|7.58|5.78|7.46|5.66|7.68|5.88|7.2|5.4|0
1651582800000|2022-05-03 13:00:00|7.47|5.67|7.38|5.58|7.49|5.69|7.33|5.53|0
1651583100000|2022-05-03 13:05:00|7.4|5.6|7.4|5.6|7.44|5.64|7.33|5.53|0
1651583400000|2022-05-03 13:10:00|7.41|5.61|7.34|5.54|7.41|5.61|7.33|5.53|0
1651583700000|2022-05-03 13:15:00|7.33|5.53|7.32|5.52|7.41|5.61|7.28|5.48|0
1651584000000|2022-05-03 13:20:00|7.33|5.53|7.3|5.5|7.36|5.56|7.21|5.41|0
1651584300000|2022-05-03 13:25:00|7.28|5.48|7.29|5.49|7.29|5.49|7.09|5.29|0
1651584600000|2022-05-03 13:30:00|7.32|5.52|7.48|5.68|7.58|5.78|6.9|5.1|0
1651584900000|2022-05-03 13:35:00|7.44|5.64|6.87|5.07|7.44|5.64|6.83|5.03|0
1651585200000|2022-05-03 13:40:00|6.96|5.16|7.07|5.27|7.4|5.6|6.89|5.09|0
1651585500000|2022-05-03 13:45:00|7.04|5.24|6.95|5.15|7.1|5.3|6.71|4.91|0
1651585800000|2022-05-03 13:50:00|6.92|5.12|7.23|5.43|7.32|5.52|6.82|5.02|0
1651586100000|2022-05-03 13:55:00|7.22|5.42|7.41|5.61|7.48|5.68|7.04|5.24|0
1651586400000|2022-05-03 14:00:00|7.52|5.72|6.93|5.13|7.66|5.86|6.83|5.03|0
1651586700000|2022-05-03 14:05:00|6.94|5.14|6.33|4.53|7.02|5.22|6.26|4.46|0
1651587000000|2022-05-03 14:10:00|6.29|4.49|6.67|4.87|6.68|4.88|6.16|4.36|0
1651587300000|2022-05-03 14:15:00|6.62|4.82|6.6|4.8|6.62|4.82|6.26|4.46|0
1651587600000|2022-05-03 14:20:00|6.58|4.78|6.52|4.72|6.73|4.93|6.33|4.53|0
1651587900000|2022-05-03 14:25:00|6.54|4.74|6.85|5.05|6.93|5.13|6.46|4.66|0
1651588200000|2022-05-03 14:30:00|6.88|5.08|7.08|5.28|7.19|5.39|6.64|4.84|0
1651588500000|2022-05-03 14:35:00|7.11|5.31|6.73|4.93|7.14|5.34|6.73|4.93|0
1651588800000|2022-05-03 14:40:00|6.74|4.94|6.41|4.61|6.76|4.96|6.41|4.61|0
1651589100000|2022-05-03 14:45:00|6.4|4.6|6.73|4.93|6.73|4.93|6.2|4.4|0
1651589400000|2022-05-03 14:50:00|6.7|4.9|6.83|5.03|6.95|5.15|6.6|4.8|0
1651589700000|2022-05-03 14:55:00|6.82|5.02|6.67|4.87|6.88|5.08|6.5|4.7|0
1651590000000|2022-05-03 15:00:00|6.66|4.86|6.97|5.17|6.99|5.19|6.49|4.69|0
1651590300000|2022-05-03 15:05:00|7.09|5.29|7.13|5.33|7.24|5.44|6.53|4.73|0
1651590600000|2022-05-03 15:10:00|7.14|5.34|7.13|5.33|7.17|5.37|6.84|5.04|0
1651590900000|2022-05-03 15:15:00|7.2|5.4|7.13|5.33|7.31|5.51|6.86|5.06|0
1651591200000|2022-05-03 15:20:00|7.14|5.34|7.45|5.65|7.46|5.66|7.14|5.34|0
1651591500000|2022-05-03 15:25:00|7.41|5.61|7.27|5.47|7.49|5.69|7.2|5.4|0
1651591800000|2022-05-03 15:30:00|7.34|5.54|7.57|5.77|7.66|5.86|7.31|5.51|0
1651592100000|2022-05-03 15:35:00|7.56|5.76|7.15|5.35|7.58|5.78|7.1|5.3|0
1651592400000|2022-05-03 15:40:00|7.17|5.37|7.2|5.4|7.45|5.65|7.17|5.37|0
1651592700000|2022-05-03 15:45:00|7.19|5.39|7.17|5.37|7.23|5.43|7.01|5.21|0
1651593000000|2022-05-03 15:50:00|7.18|5.38|7.16|5.36|7.25|5.45|7.03|5.23|0
1651593300000|2022-05-03 15:55:00|7.15|5.35|7.25|5.45|7.28|5.48|7.07|5.27|0
1651593600000|2022-05-03 16:00:00|7.23|5.43|7.45|5.65|7.59|5.79|7.16|5.36|0
1651593900000|2022-05-03 16:05:00|7.44|5.64|6.65|4.85|7.44|5.64|6.53|4.73|0
1651594200000|2022-05-03 16:10:00|6.64|4.84|7.03|5.23|7.07|5.27|6.6|4.8|0
1651594500000|2022-05-03 16:15:00|7.05|5.25|7.07|5.27|7.1|5.3|6.89|5.09|0
1651594800000|2022-05-03 16:20:00|7.06|5.26|7.21|5.41|7.28|5.48|7.06|5.26|0
1651595100000|2022-05-03 16:25:00|7.24|5.44|6.98|5.18|7.38|5.58|6.98|5.18|0
1651595400000|2022-05-03 16:30:00|6.97|5.17|6.97|5.17|7.07|5.27|6.77|4.97|0
1651595700000|2022-05-03 16:35:00|7|5.2|7.06|5.26|7.19|5.39|6.9|5.1|0
1651596000000|2022-05-03 16:40:00|7.05|5.25|7.1|5.3|7.23|5.43|6.98|5.18|0
1651596300000|2022-05-03 16:45:00|7.08|5.28|7.05|5.25|7.27|5.47|6.9|5.1|0
1651596600000|2022-05-03 16:50:00|7|5.2|6.92|5.12|7.15|5.35|6.92|5.12|0
1651596900000|2022-05-03 16:55:00|6.94|5.14|7.08|5.28|7.14|5.34|6.74|4.94|0
1651597200000|2022-05-03 17:00:00|7.14|5.34|7.18|5.38|7.46|5.66|7.08|5.28|0
1651597500000|2022-05-03 17:05:00|7.16|5.36|7.36|5.56|7.41|5.61|7.09|5.29|0
1651597800000|2022-05-03 17:10:00|7.37|5.57|7.56|5.76|7.61|5.81|7.3|5.5|0
1651598100000|2022-05-03 17:15:00|7.6|5.8|7.58|5.78|7.72|5.92|7.56|5.76|0
1651598400000|2022-05-03 17:20:00|7.61|5.81|7.48|5.68|7.77|5.97|7.34|5.54|0
1651598700000|2022-05-03 17:25:00|7.46|5.66|7.36|5.56|7.52|5.72|7.25|5.45|0
1651599000000|2022-05-03 17:30:00|7.37|5.57|7.57|5.77|7.58|5.78|7.34|5.54|0
1651599300000|2022-05-03 17:35:00|7.55|5.75|7.44|5.64|7.56|5.76|7.3|5.5|0
1651599600000|2022-05-03 17:40:00|7.45|5.65|7.49|5.69|7.5|5.7|7.26|5.46|0
1651599900000|2022-05-03 17:45:00|7.52|5.72|7.32|5.52|7.52|5.72|7.27|5.47|0
1651600200000|2022-05-03 17:50:00|7.31|5.51|7.14|5.34|7.35|5.55|7.03|5.23|0
1651600500000|2022-05-03 17:55:00|7.16|5.36|7.11|5.31|7.17|5.37|7.01|5.21|0
1651600800000|2022-05-03 18:00:00|7.1|5.3|6.78|4.98|7.1|5.3|6.75|4.95|0
1651601100000|2022-05-03 18:05:00|6.77|4.97|6.72|4.92|6.77|4.97|6.63|4.83|0
1651601400000|2022-05-03 18:10:00|6.68|4.88|6.44|4.64|6.73|4.93|6.41|4.61|0
1651601700000|2022-05-03 18:15:00|6.41|4.61|6.65|4.85|6.9|5.1|6.24|4.44|0
1651602000000|2022-05-03 18:20:00|6.64|4.84|6.64|4.84|6.69|4.89|6.51|4.71|0
1651602300000|2022-05-03 18:25:00|6.65|4.85|6.54|4.74|6.68|4.88|6.51|4.71|0
1651602600000|2022-05-03 18:30:00|6.55|4.75|6.84|5.04|6.84|5.04|6.54|4.74|0
1651602900000|2022-05-03 18:35:00|6.81|5.01|6.62|4.82|7.11|5.31|6.6|4.8|0
1651603200000|2022-05-03 18:40:00|6.66|4.86|6.73|4.93|6.85|5.05|6.25|4.45|0
1651603500000|2022-05-03 18:45:00|6.76|4.96|6.86|5.06|6.92|5.12|6.39|4.59|0
1651603800000|2022-05-03 18:50:00|6.87|5.07|7.06|5.26|7.23|5.43|6.78|4.98|0
1651604100000|2022-05-03 18:55:00|7.05|5.25|7.43|5.63|7.5|5.7|6.96|5.16|0
1651604400000|2022-05-03 19:00:00|7.49|5.69|7.32|5.52|7.5|5.7|7.28|5.48|0
1651604700000|2022-05-03 19:05:00|7.31|5.51|7|5.2|7.33|5.53|6.89|5.09|0
1651605000000|2022-05-03 19:10:00|7.05|5.25|6.96|5.16|7.15|5.35|6.88|5.08|0
1651605300000|2022-05-03 19:15:00|6.95|5.15|6.62|4.82|7|5.2|6.59|4.79|0
1651605600000|2022-05-03 19:20:00|6.61|4.81|6.56|4.76|6.92|5.12|6.3|4.5|0
1651605900000|2022-05-03 19:25:00|6.53|4.73|6.55|4.75|6.66|4.86|6.39|4.59|0
1651606200000|2022-05-03 19:30:00|6.51|4.71|6.7|4.9|6.78|4.98|6.38|4.58|0
1651606500000|2022-05-03 19:35:00|6.72|4.92|5.94|4.14|6.74|4.94|5.84|4.04|0
1651606800000|2022-05-03 19:40:00|5.9|4.1|6.08|4.28|6.08|4.28|5.56|3.76|0
1651607100000|2022-05-03 19:45:00|6.03|4.23|6.16|4.36|6.35|4.55|5.92|4.12|0
1651607400000|2022-05-03 19:50:00|6.17|4.37|6.56|4.76|6.62|4.82|5.96|4.16|0
1651607700000|2022-05-03 19:55:00|6.6|4.8|6.12|4.32|6.6|4.8|5.83|4.03|0
1651608000000|2022-05-03 20:00:00|6.17|4.37|6.11|4.31|6.23|4.43|5.9|4.1|0
1651608300000|2022-05-03 20:05:00|6.13|4.33|6.06|4.26|6.28|4.48|6.06|4.26|0
1651608600000|2022-05-03 20:10:00|6.05|4.25|5.98|4.18|6.24|4.44|5.94|4.14|0
1651608900000|2022-05-03 20:15:00|6.03|4.23|5.99|4.19|6.07|4.27|5.94|4.14|0
1651609200000|2022-05-03 20:20:00|5.98|4.18|5.89|4.09|5.99|4.19|5.84|4.04|0
1651609500000|2022-05-03 20:25:00|5.88|4.08|5.92|4.12|5.96|4.16|5.88|4.08|0
1651609800000|2022-05-03 20:30:00|5.91|4.11|5.89|4.09|5.96|4.16|5.83|4.03|0
1651610100000|2022-05-03 20:35:00|5.9|4.1|5.89|4.09|5.92|4.12|5.87|4.07|0
1651610400000|2022-05-03 20:40:00|5.9|4.1|5.91|4.11|5.93|4.13|5.87|4.07|0
1651610700000|2022-05-03 20:45:00|5.92|4.12|5.88|4.08|5.96|4.16|5.87|4.07|0
1651611000000|2022-05-03 20:50:00|5.89|4.09|5.89|4.09|5.92|4.12|5.87|4.07|0
1651611300000|2022-05-03 20:55:00|5.9|4.1|6|4.2|6.01|4.21|5.9|4.1|0
1651611600000|2022-05-03 21:00:00|5.99|4.19|6.02|4.22|6.02|4.22|5.98|4.18|0
1651611900000|2022-05-03 21:05:00|6.03|4.23|6.05|4.25|6.05|4.25|6.02|4.22|0
1651612200000|2022-05-03 21:10:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1651612500000|2022-05-03 21:15:00|6.04|4.24|6.03|4.23|6.04|4.24|6.03|4.23|0
1651612800000|2022-05-03 21:20:00|6.04|4.24|6.04|4.24|6.04|4.24|6.03|4.23|0
1651613100000|2022-05-03 21:25:00|6.03|4.23|6.04|4.24|6.04|4.24|6.03|4.23|0
1651613400000|2022-05-03 21:30:00|6.03|4.23|6.03|4.23|6.03|4.23|6.03|4.23|0
1651613700000|2022-05-03 21:35:00|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1651614000000|2022-05-03 21:40:00|6.05|4.25|6.03|4.23|6.06|4.26|6|4.2|0
1651614300000|2022-05-03 21:45:00|6.02|4.22|6.01|4.21|6.02|4.22|6.01|4.21|0
1651614600000|2022-05-03 21:50:00|6.02|4.22|6.03|4.23|6.04|4.24|6.01|4.21|0
1651614900000|2022-05-03 21:55:00|6.02|4.22|6.03|4.23|6.04|4.24|6.02|4.22|0
1651615200000|2022-05-03 22:00:00|5.93|4.13|5.9|4.1|5.95|4.15|5.89|4.09|0
1651615500000|2022-05-03 22:05:00|5.92|4.12|5.97|4.17|6|4.2|5.9|4.1|0
1651615800000|2022-05-03 22:10:00|5.99|4.19|6.04|4.24|6.05|4.25|5.98|4.18|0
1651616100000|2022-05-03 22:15:00|6.02|4.22|6|4.2|6.07|4.27|5.99|4.19|0
1651616400000|2022-05-03 22:20:00|6.01|4.21|6.07|4.27|6.08|4.28|6.01|4.21|0
1651616700000|2022-05-03 22:25:00|6.05|4.25|6.07|4.27|6.12|4.32|6.05|4.25|0
1651617000000|2022-05-03 22:30:00|6.08|4.28|6.05|4.25|6.09|4.29|6.03|4.23|0
1651617300000|2022-05-03 22:35:00|6.06|4.26|6.03|4.23|6.09|4.29|6.03|4.23|0
1651617600000|2022-05-03 22:40:00|6.04|4.24|6.03|4.23|6.08|4.28|6.03|4.23|0
1651617900000|2022-05-03 22:45:00|6.02|4.22|6.03|4.23|6.05|4.25|5.99|4.19|0
1651618200000|2022-05-03 22:50:00|6.02|4.22|6.02|4.22|6.03|4.23|6.01|4.21|0
1651618500000|2022-05-03 22:55:00|6.03|4.23|5.97|4.17|6.03|4.23|5.97|4.17|0
1651618800000|2022-05-03 23:00:00|5.98|4.18|6.01|4.21|6.01|4.21|5.94|4.14|0
1651619100000|2022-05-03 23:05:00|6|4.2|5.96|4.16|6|4.2|5.95|4.15|0
1651619400000|2022-05-03 23:10:00|5.97|4.17|5.99|4.19|6.01|4.21|5.96|4.16|0
1651619700000|2022-05-03 23:15:00|6|4.2|6|4.2|6.03|4.23|5.99|4.19|0
1651620000000|2022-05-03 23:20:00|6.01|4.21|5.99|4.19|6.03|4.23|5.99|4.19|0
1651620300000|2022-05-03 23:25:00|6.01|4.21|5.99|4.19|6.01|4.21|5.99|4.19|0
1651620600000|2022-05-03 23:30:00|6|4.2|6.02|4.22|6.04|4.24|5.98|4.18|0
1651620900000|2022-05-03 23:35:00|6.03|4.23|6.02|4.22|6.03|4.23|5.99|4.19|0
1651621200000|2022-05-03 23:40:00|6.01|4.21|6.01|4.21|6.03|4.23|6.01|4.21|0
1651621500000|2022-05-03 23:45:00|6|4.2|6.09|4.29|6.1|4.3|6|4.2|0
1651621800000|2022-05-03 23:50:00|6.1|4.3|6.05|4.25|6.14|4.34|6.05|4.25|0
1651622100000|2022-05-03 23:55:00|6.06|4.26|6.06|4.26|6.07|4.27|6.02|4.22|0
1651622400000|2022-05-04 00:00:00|6.05|4.25|6.04|4.24|6.06|4.26|6.03|4.23|0
1651622700000|2022-05-04 00:05:00|6.05|4.25|6.1|4.3|6.1|4.3|6.04|4.24|0
1651623000000|2022-05-04 00:10:00|6.09|4.29|6.09|4.29|6.15|4.35|6.08|4.28|0
1651623300000|2022-05-04 00:15:00|6.07|4.27|6.07|4.27|6.11|4.31|6.04|4.24|0
1651623600000|2022-05-04 00:20:00|6.05|4.25|6|4.2|6.07|4.27|6|4.2|0
1651623900000|2022-05-04 00:25:00|5.99|4.19|6|4.2|6.04|4.24|5.98|4.18|0
1651624200000|2022-05-04 00:30:00|5.99|4.19|6.02|4.22|6.02|4.22|5.98|4.18|0
1651624500000|2022-05-04 00:35:00|6.01|4.21|6.03|4.23|6.05|4.25|6|4.2|0
1651624800000|2022-05-04 00:40:00|6.04|4.24|6.02|4.22|6.08|4.28|6|4.2|0
1651625100000|2022-05-04 00:45:00|6.03|4.23|6.03|4.23|6.08|4.28|6.02|4.22|0
1651625400000|2022-05-04 00:50:00|6.02|4.22|6.01|4.21|6.04|4.24|5.98|4.18|0
1651625700000|2022-05-04 00:55:00|6|4.2|6.03|4.23|6.04|4.24|6|4.2|0
1651626000000|2022-05-04 01:00:00|6.04|4.24|6.07|4.27|6.09|4.29|6.02|4.22|0
1651626300000|2022-05-04 01:05:00|6.08|4.28|6.07|4.27|6.1|4.3|6.06|4.26|0
1651626600000|2022-05-04 01:10:00|6.06|4.26|6.11|4.31|6.11|4.31|6.06|4.26|0
1651626900000|2022-05-04 01:15:00|6.1|4.3|6.14|4.34|6.18|4.38|6.1|4.3|0
1651627200000|2022-05-04 01:20:00|6.16|4.36|6.16|4.36|6.17|4.37|6.13|4.33|0
1651627500000|2022-05-04 01:25:00|6.15|4.35|6.2|4.4|6.21|4.41|6.14|4.34|0
1651627800000|2022-05-04 01:30:00|6.21|4.41|6.24|4.44|6.25|4.45|6.18|4.38|0
1651628100000|2022-05-04 01:35:00|6.23|4.43|6.04|4.24|6.23|4.43|6.02|4.22|0
1651628400000|2022-05-04 01:40:00|6.05|4.25|6.08|4.28|6.1|4.3|6.04|4.24|0
1651628700000|2022-05-04 01:45:00|6.1|4.3|6.06|4.26|6.1|4.3|6.04|4.24|0
1651629000000|2022-05-04 01:50:00|6.05|4.25|6.04|4.24|6.06|4.26|6.04|4.24|0
1651629300000|2022-05-04 01:55:00|6.06|4.26|6.03|4.23|6.06|4.26|6.01|4.21|0
1651629600000|2022-05-04 02:00:00|6.04|4.24|6.06|4.26|6.12|4.32|6.02|4.22|0
1651629900000|2022-05-04 02:05:00|6.07|4.27|6.07|4.27|6.11|4.31|6.06|4.26|0
1651630200000|2022-05-04 02:10:00|6.06|4.26|6.05|4.25|6.08|4.28|6.05|4.25|0
1651630500000|2022-05-04 02:15:00|6.04|4.24|6.07|4.27|6.07|4.27|6.02|4.22|0
1651630800000|2022-05-04 02:20:00|6.05|4.25|6.04|4.24|6.05|4.25|6.02|4.22|0
1651631100000|2022-05-04 02:25:00|6.05|4.25|6.04|4.24|6.06|4.26|6.02|4.22|0
1651631400000|2022-05-04 02:30:00|6.05|4.25|5.96|4.16|6.05|4.25|5.95|4.15|0
1651631700000|2022-05-04 02:35:00|5.95|4.15|5.96|4.16|6|4.2|5.93|4.13|0
1651632000000|2022-05-04 02:40:00|5.97|4.17|5.85|4.05|5.98|4.18|5.84|4.04|0
1651632300000|2022-05-04 02:45:00|5.86|4.06|5.8|4|5.88|4.08|5.8|4|0
1651632600000|2022-05-04 02:50:00|5.81|4.01|5.79|3.99|5.82|4.02|5.77|3.97|0
1651632900000|2022-05-04 02:55:00|5.78|3.98|5.74|3.94|5.8|4|5.73|3.93|0
1651633200000|2022-05-04 03:00:00|5.75|3.95|5.81|4.01|5.82|4.02|5.74|3.94|0
1651633500000|2022-05-04 03:05:00|5.8|4|5.8|4|5.84|4.04|5.79|3.99|0
1651633800000|2022-05-04 03:10:00|5.79|3.99|5.77|3.97|5.79|3.99|5.73|3.93|0
1651634100000|2022-05-04 03:15:00|5.78|3.98|5.79|3.99|5.8|4|5.78|3.98|0
1651634400000|2022-05-04 03:20:00|5.8|4|5.81|4.01|5.82|4.02|5.79|3.99|0
1651634700000|2022-05-04 03:25:00|5.82|4.02|5.81|4.01|5.85|4.05|5.81|4.01|0
1651635000000|2022-05-04 03:30:00|5.82|4.02|5.69|3.89|5.82|4.02|5.69|3.89|0
1651635300000|2022-05-04 03:35:00|5.7|3.9|5.7|3.9|5.72|3.92|5.69|3.89|0
1651635600000|2022-05-04 03:40:00|5.69|3.89|5.69|3.89|5.69|3.89|5.65|3.85|0
1651635900000|2022-05-04 03:45:00|5.68|3.88|5.68|3.88|5.71|3.91|5.67|3.87|0
1651636200000|2022-05-04 03:50:00|5.69|3.89|5.7|3.9|5.71|3.91|5.68|3.88|0
1651636500000|2022-05-04 03:55:00|5.71|3.91|5.71|3.91|5.71|3.91|5.68|3.88|0
1651636800000|2022-05-04 04:00:00|5.72|3.92|5.76|3.96|5.8|4|5.71|3.91|0
1651637100000|2022-05-04 04:05:00|5.75|3.95|5.75|3.95|5.76|3.96|5.74|3.94|0
1651637400000|2022-05-04 04:10:00|5.74|3.94|5.77|3.97|5.8|4|5.73|3.93|0
1651637700000|2022-05-04 04:15:00|5.78|3.98|5.82|4.02|5.83|4.03|5.77|3.97|0
1651638000000|2022-05-04 04:20:00|5.83|4.03|5.8|4|5.83|4.03|5.8|4|0
1651638300000|2022-05-04 04:25:00|5.79|3.99|5.79|3.99|5.81|4.01|5.79|3.99|0
1651638600000|2022-05-04 04:30:00|5.8|4|5.88|4.08|5.9|4.1|5.79|3.99|0
1651638900000|2022-05-04 04:35:00|5.87|4.07|5.9|4.1|5.9|4.1|5.86|4.06|0
1651639200000|2022-05-04 04:40:00|5.89|4.09|5.86|4.06|5.89|4.09|5.86|4.06|0
1651639500000|2022-05-04 04:45:00|5.85|4.05|5.84|4.04|5.85|4.05|5.83|4.03|0
1651639800000|2022-05-04 04:50:00|5.83|4.03|5.78|3.98|5.83|4.03|5.78|3.98|0
1651640100000|2022-05-04 04:55:00|5.79|3.99|5.75|3.95|5.79|3.99|5.74|3.94|0
1651640400000|2022-05-04 05:00:00|5.74|3.94|5.76|3.96|5.78|3.98|5.73|3.93|0
1651640700000|2022-05-04 05:05:00|5.77|3.97|5.85|4.05|5.86|4.06|5.75|3.95|0
1651641000000|2022-05-04 05:10:00|5.84|4.04|5.82|4.02|5.89|4.09|5.81|4.01|0
1651641300000|2022-05-04 05:15:00|5.83|4.03|5.96|4.16|5.98|4.18|5.75|3.95|0
1651641600000|2022-05-04 05:20:00|5.97|4.17|5.96|4.16|5.98|4.18|5.93|4.13|0
1651641900000|2022-05-04 05:25:00|5.97|4.17|5.99|4.19|5.99|4.19|5.94|4.14|0
1651642200000|2022-05-04 05:30:00|6|4.2|5.97|4.17|6.03|4.23|5.95|4.15|0
1651642500000|2022-05-04 05:35:00|5.96|4.16|5.94|4.14|5.97|4.17|5.94|4.14|0
1651642800000|2022-05-04 05:40:00|5.95|4.15|5.97|4.17|5.98|4.18|5.93|4.13|0
1651643100000|2022-05-04 05:45:00|5.96|4.16|5.99|4.19|5.99|4.19|5.93|4.13|0
1651643400000|2022-05-04 05:50:00|6|4.2|6.03|4.23|6.03|4.23|5.97|4.17|0
1651643700000|2022-05-04 05:55:00|6.04|4.24|6.09|4.29|6.1|4.3|6.03|4.23|0
1651644000000|2022-05-04 06:00:00|6.07|4.27|5.93|4.13|6.07|4.27|5.93|4.13|0
1651644300000|2022-05-04 06:05:00|5.91|4.11|6.02|4.22|6.07|4.27|5.9|4.1|0
1651644600000|2022-05-04 06:10:00|6.03|4.23|6.03|4.23|6.08|4.28|6.01|4.21|0
1651644900000|2022-05-04 06:15:00|6.02|4.22|6.13|4.33|6.14|4.34|6.02|4.22|0
1651645200000|2022-05-04 06:20:00|6.14|4.34|6.09|4.29|6.15|4.35|6.08|4.28|0
1651645500000|2022-05-04 06:25:00|6.1|4.3|6.03|4.23|6.1|4.3|6.01|4.21|0
1651645800000|2022-05-04 06:30:00|6.04|4.24|6.05|4.25|6.1|4.3|6.02|4.22|0
1651646100000|2022-05-04 06:35:00|6.04|4.24|6.1|4.3|6.1|4.3|6.03|4.23|0
1651646400000|2022-05-04 06:40:00|6.09|4.29|6.11|4.31|6.12|4.32|6.07|4.27|0
1651646700000|2022-05-04 06:45:00|6.12|4.32|6.1|4.3|6.13|4.33|6.06|4.26|0
1651647000000|2022-05-04 06:50:00|6.09|4.29|6.06|4.26|6.12|4.32|6.03|4.23|0
1651647300000|2022-05-04 06:55:00|6.07|4.27|6.1|4.3|6.12|4.32|6.06|4.26|0
1651647600000|2022-05-04 07:00:00|6.06|4.26|6.15|4.35|6.18|4.38|6.01|4.21|0
1651647900000|2022-05-04 07:05:00|6.14|4.34|6.2|4.4|6.24|4.44|6.11|4.31|0
1651648200000|2022-05-04 07:10:00|6.21|4.41|6.06|4.26|6.23|4.43|6.02|4.22|0
1651648500000|2022-05-04 07:15:00|6.05|4.25|5.99|4.19|6.09|4.29|5.89|4.09|0
1651648800000|2022-05-04 07:20:00|6|4.2|5.88|4.08|6.02|4.22|5.84|4.04|0
1651649100000|2022-05-04 07:25:00|5.89|4.09|5.9|4.1|5.91|4.11|5.75|3.95|0
1651649400000|2022-05-04 07:30:00|5.89|4.09|5.86|4.06|5.92|4.12|5.84|4.04|0
1651649700000|2022-05-04 07:35:00|5.85|4.05|5.88|4.08|5.91|4.11|5.8|4|0
1651650000000|2022-05-04 07:40:00|5.87|4.07|5.92|4.12|5.93|4.13|5.84|4.04|0
1651650300000|2022-05-04 07:45:00|5.93|4.13|5.99|4.19|6.02|4.22|5.93|4.13|0
1651650600000|2022-05-04 07:50:00|6.02|4.22|6.1|4.3|6.1|4.3|6.01|4.21|0
1651650900000|2022-05-04 07:55:00|6.12|4.32|6.09|4.29|6.13|4.33|6.08|4.28|0
1651651200000|2022-05-04 08:00:00|6.1|4.3|6.1|4.3|6.18|4.38|6.09|4.29|0
1651651500000|2022-05-04 08:05:00|6.08|4.28|6.21|4.41|6.22|4.42|6.07|4.27|0
1651651800000|2022-05-04 08:10:00|6.2|4.4|6.2|4.4|6.25|4.45|6.16|4.36|0
1651652100000|2022-05-04 08:15:00|6.19|4.39|6.12|4.32|6.2|4.4|6.11|4.31|0
1651652400000|2022-05-04 08:20:00|6.11|4.31|6.11|4.31|6.12|4.32|6.07|4.27|0
1651652700000|2022-05-04 08:25:00|6.12|4.32|6.22|4.42|6.23|4.43|6.11|4.31|0
1651653000000|2022-05-04 08:30:00|6.23|4.43|6.15|4.35|6.23|4.43|6.1|4.3|0
1651653300000|2022-05-04 08:35:00|6.14|4.34|6.14|4.34|6.17|4.37|6.1|4.3|0
1651653600000|2022-05-04 08:40:00|6.15|4.35|6.16|4.36|6.17|4.37|6.11|4.31|0
1651653900000|2022-05-04 08:45:00|6.15|4.35|6.19|4.39|6.23|4.43|6.12|4.32|0
1651654200000|2022-05-04 08:50:00|6.2|4.4|6.18|4.38|6.22|4.42|6.16|4.36|0
1651654500000|2022-05-04 08:55:00|6.19|4.39|6.17|4.37|6.23|4.43|6.16|4.36|0
1651654800000|2022-05-04 09:00:00|6.16|4.36|6.03|4.23|6.17|4.37|6|4.2|0
1651655100000|2022-05-04 09:05:00|6|4.2|6.02|4.22|6.06|4.26|5.99|4.19|0
1651655400000|2022-05-04 09:10:00|6.03|4.23|6.1|4.3|6.1|4.3|5.99|4.19|0
1651655700000|2022-05-04 09:15:00|6.11|4.31|6.06|4.26|6.11|4.31|6.06|4.26|0
1651656000000|2022-05-04 09:20:00|6.07|4.27|6.1|4.3|6.11|4.31|6|4.2|0
1651656300000|2022-05-04 09:25:00|6.11|4.31|6.15|4.35|6.15|4.35|6.08|4.28|0
1651656600000|2022-05-04 09:30:00|6.14|4.34|6.19|4.39|6.19|4.39|6.11|4.31|0
1651656900000|2022-05-04 09:35:00|6.18|4.38|6.15|4.35|6.18|4.38|6.13|4.33|0
1651657200000|2022-05-04 09:40:00|6.14|4.34|6.21|4.41|6.25|4.45|6.14|4.34|0
1651657500000|2022-05-04 09:45:00|6.22|4.42|6.21|4.41|6.24|4.44|6.18|4.38|0
1651657800000|2022-05-04 09:50:00|6.22|4.42|6.28|4.48|6.28|4.48|6.18|4.38|0
1651658100000|2022-05-04 09:55:00|6.29|4.49|6.37|4.57|6.38|4.58|6.28|4.48|0
1651658400000|2022-05-04 10:00:00|6.38|4.58|6.4|4.6|6.45|4.65|6.37|4.57|0
1651658700000|2022-05-04 10:05:00|6.41|4.61|6.41|4.61|6.44|4.64|6.36|4.56|0
1651659000000|2022-05-04 10:10:00|6.4|4.6|6.38|4.58|6.41|4.61|6.36|4.56|0
1651659300000|2022-05-04 10:15:00|6.39|4.59|6.41|4.61|6.42|4.62|6.37|4.57|0
1651659600000|2022-05-04 10:20:00|6.42|4.62|6.36|4.56|6.43|4.63|6.33|4.53|0
1651659900000|2022-05-04 10:25:00|6.35|4.55|6.25|4.45|6.37|4.57|6.25|4.45|0
1651660200000|2022-05-04 10:30:00|6.26|4.46|6.3|4.5|6.37|4.57|6.26|4.46|0
1651660500000|2022-05-04 10:35:00|6.29|4.49|6.23|4.43|6.32|4.52|5.93|4.13|0
1651660800000|2022-05-04 10:40:00|6.22|4.42|6.24|4.44|6.25|4.45|6.17|4.37|0
1651661100000|2022-05-04 10:45:00|6.25|4.45|6.69|4.89|6.74|4.94|6.19|4.39|0
1651661400000|2022-05-04 10:50:00|6.68|4.88|6.72|4.92|6.72|4.92|6.67|4.87|0
1651661700000|2022-05-04 10:55:00|6.73|4.93|6.71|4.91|6.8|5|6.65|4.85|0
1651662000000|2022-05-04 11:00:00|6.7|4.9|6.64|4.84|6.75|4.95|6.64|4.84|0
1651662300000|2022-05-04 11:05:00|6.63|4.83|6.65|4.85|6.67|4.87|6.62|4.82|0
1651662600000|2022-05-04 11:10:00|6.64|4.84|6.69|4.89|6.72|4.92|6.62|4.82|0
1651662900000|2022-05-04 11:15:00|6.7|4.9|6.74|4.94|6.76|4.96|6.7|4.9|0
1651663200000|2022-05-04 11:20:00|6.76|4.96|6.87|5.07|6.88|5.08|6.73|4.93|0
1651663500000|2022-05-04 11:25:00|6.88|5.08|6.88|5.08|6.91|5.11|6.84|5.04|0
1651663800000|2022-05-04 11:30:00|6.89|5.09|6.89|5.09|6.91|5.11|6.86|5.06|0
1651664100000|2022-05-04 11:35:00|6.88|5.08|6.84|5.04|6.89|5.09|6.82|5.02|0
1651664400000|2022-05-04 11:40:00|6.83|5.03|6.79|4.99|6.85|5.05|6.78|4.98|0
1651664700000|2022-05-04 11:45:00|6.8|5|6.78|4.98|6.82|5.02|6.77|4.97|0
1651665000000|2022-05-04 11:50:00|6.79|4.99|6.69|4.89|6.8|5|6.68|4.88|0
1651665300000|2022-05-04 11:55:00|6.7|4.9|6.69|4.89|6.71|4.91|6.68|4.88|0
1651665600000|2022-05-04 12:00:00|6.7|4.9|6.74|4.94|6.77|4.97|6.7|4.9|0
1651665900000|2022-05-04 12:05:00|6.75|4.95|6.78|4.98|6.81|5.01|6.74|4.94|0
1651666200000|2022-05-04 12:10:00|6.79|4.99|6.78|4.98|6.81|5.01|6.69|4.89|0
1651666500000|2022-05-04 12:15:00|6.79|4.99|6.72|4.92|6.79|4.99|6.69|4.89|0
1651666800000|2022-05-04 12:20:00|6.71|4.91|6.62|4.82|6.72|4.92|6.61|4.81|0
1651667100000|2022-05-04 12:25:00|6.61|4.81|6.67|4.87|6.68|4.88|6.58|4.78|0
1651667400000|2022-05-04 12:30:00|6.65|4.85|6.54|4.74|6.68|4.88|6.53|4.73|0
1651667700000|2022-05-04 12:35:00|6.53|4.73|6.54|4.74|6.56|4.76|6.51|4.71|0
1651668000000|2022-05-04 12:40:00|6.53|4.73|6.53|4.73|6.53|4.73|6.46|4.66|0
1651668300000|2022-05-04 12:45:00|6.54|4.74|6.45|4.65|6.55|4.75|6.44|4.64|0
1651668600000|2022-05-04 12:50:00|6.43|4.63|6.45|4.65|6.49|4.69|6.42|4.62|0
1651668900000|2022-05-04 12:55:00|6.44|4.64|6.42|4.62|6.49|4.69|6.42|4.62|0
1651669200000|2022-05-04 13:00:00|6.41|4.61|6.48|4.68|6.5|4.7|6.39|4.59|0
1651669500000|2022-05-04 13:05:00|6.47|4.67|6.5|4.7|6.52|4.72|6.44|4.64|0
1651669800000|2022-05-04 13:10:00|6.49|4.69|6.39|4.59|6.49|4.69|6.34|4.54|0
1651670100000|2022-05-04 13:15:00|6.38|4.58|6.43|4.63|6.46|4.66|6.38|4.58|0
1651670400000|2022-05-04 13:20:00|6.42|4.62|6.48|4.68|6.51|4.71|6.42|4.62|0
1651670700000|2022-05-04 13:25:00|6.49|4.69|6.36|4.56|6.53|4.73|6.36|4.56|0
1651671000000|2022-05-04 13:30:00|6.38|4.58|6.12|4.32|6.39|4.59|6.08|4.28|0
1651671300000|2022-05-04 13:35:00|6.09|4.29|6.16|4.36|6.26|4.46|6.09|4.29|0
1651671600000|2022-05-04 13:40:00|6.14|4.34|6.31|4.51|6.36|4.56|6.12|4.32|0
1651671900000|2022-05-04 13:45:00|6.37|4.57|6.45|4.65|6.5|4.7|6.27|4.47|0
1651672200000|2022-05-04 13:50:00|6.44|4.64|6.06|4.26|6.44|4.64|6.02|4.22|0
1651672500000|2022-05-04 13:55:00|6.01|4.21|5.93|4.13|6.16|4.36|5.93|4.13|0
1651672800000|2022-05-04 14:00:00|5.88|4.08|5.97|4.17|6.08|4.28|5.76|3.96|0
1651673100000|2022-05-04 14:05:00|5.98|4.18|5.83|4.03|6|4.2|5.79|3.99|0
1651673400000|2022-05-04 14:10:00|5.86|4.06|5.75|3.95|6|4.2|5.75|3.95|0
1651673700000|2022-05-04 14:15:00|5.7|3.9|5.73|3.93|5.8|4|5.6|3.8|0
1651674000000|2022-05-04 14:20:00|5.75|3.95|5.79|3.99|5.86|4.06|5.69|3.89|0
1651674300000|2022-05-04 14:25:00|5.78|3.98|5.85|4.05|5.98|4.18|5.74|3.94|0
1651674600000|2022-05-04 14:30:00|5.87|4.07|5.59|3.79|5.91|4.11|5.54|3.74|0
1651674900000|2022-05-04 14:35:00|5.61|3.81|6.02|4.22|6.03|4.23|5.59|3.79|0
1651675200000|2022-05-04 14:40:00|6.01|4.21|6.03|4.23|6.13|4.33|5.98|4.18|0
1651675500000|2022-05-04 14:45:00|6.05|4.25|6.03|4.23|6.17|4.37|6|4.2|0
1651675800000|2022-05-04 14:50:00|6.05|4.25|5.93|4.13|6.05|4.25|5.86|4.06|0
1651676100000|2022-05-04 14:55:00|5.94|4.14|5.58|3.78|6.04|4.24|5.55|3.75|0
1651676400000|2022-05-04 15:00:00|5.59|3.79|5.49|3.69|5.66|3.86|5.43|3.63|0
1651676700000|2022-05-04 15:05:00|5.5|3.7|5.61|3.81|5.63|3.83|5.46|3.66|0
1651677000000|2022-05-04 15:10:00|5.62|3.82|5.37|3.57|5.63|3.83|5.33|3.53|0
1651677300000|2022-05-04 15:15:00|5.36|3.56|5.45|3.65|5.45|3.65|5.32|3.52|0
1651677600000|2022-05-04 15:20:00|5.44|3.64|5.76|3.96|5.82|4.02|5.37|3.57|0
1651677900000|2022-05-04 15:25:00|5.77|3.97|5.74|3.94|5.83|4.03|5.64|3.84|0
1651678200000|2022-05-04 15:30:00|5.71|3.91|5.61|3.81|5.75|3.95|5.55|3.75|0
1651678500000|2022-05-04 15:35:00|5.6|3.8|5.73|3.93|5.73|3.93|5.53|3.73|0
1651678800000|2022-05-04 15:40:00|5.71|3.91|5.77|3.97|5.81|4.01|5.69|3.89|0
1651679100000|2022-05-04 15:45:00|5.76|3.96|6.03|4.23|6.03|4.23|5.73|3.93|0
1651679400000|2022-05-04 15:50:00|6.01|4.21|5.95|4.15|6.04|4.24|5.81|4.01|0
1651679700000|2022-05-04 15:55:00|5.97|4.17|5.84|4.04|5.98|4.18|5.78|3.98|0
1651680000000|2022-05-04 16:00:00|5.83|4.03|5.6|3.8|5.87|4.07|5.59|3.79|0
1651680300000|2022-05-04 16:05:00|5.59|3.79|5.73|3.93|5.76|3.96|5.58|3.78|0
1651680600000|2022-05-04 16:10:00|5.72|3.92|5.69|3.89|5.72|3.92|5.61|3.81|0
1651680900000|2022-05-04 16:15:00|5.7|3.9|5.87|4.07|5.9|4.1|5.62|3.82|0
1651681200000|2022-05-04 16:20:00|5.89|4.09|6.1|4.3|6.2|4.4|5.89|4.09|0
1651681500000|2022-05-04 16:25:00|6.11|4.31|6.06|4.26|6.15|4.35|5.74|3.94|0
1651681800000|2022-05-04 16:30:00|6.09|4.29|6.06|4.26|6.11|4.31|6.01|4.21|0
1651682100000|2022-05-04 16:35:00|6.05|4.25|6.26|4.46|6.26|4.46|6.05|4.25|0
1651682400000|2022-05-04 16:40:00|6.25|4.45|6.17|4.37|6.28|4.48|6.09|4.29|0
1651682700000|2022-05-04 16:45:00|6.19|4.39|6.1|4.3|6.19|4.39|6.01|4.21|0
1651683000000|2022-05-04 16:50:00|6.09|4.29|6.29|4.49|6.29|4.49|6.01|4.21|0
1651683300000|2022-05-04 16:55:00|6.3|4.5|6.4|4.6|6.41|4.61|6.16|4.36|0
1651683600000|2022-05-04 17:00:00|6.41|4.61|6.09|4.29|6.54|4.74|5.93|4.13|0
1651683900000|2022-05-04 17:05:00|6.1|4.3|6.21|4.41|6.22|4.42|5.85|4.05|0
1651684200000|2022-05-04 17:10:00|6.18|4.38|6.1|4.3|6.18|4.38|5.96|4.16|0
1651684500000|2022-05-04 17:15:00|6.11|4.31|6.17|4.37|6.23|4.43|6.11|4.31|0
1651684800000|2022-05-04 17:20:00|6.18|4.38|6.19|4.39|6.28|4.48|6.1|4.3|0
1651685100000|2022-05-04 17:25:00|6.21|4.41|6.1|4.3|6.23|4.43|6.08|4.28|0
1651685400000|2022-05-04 17:30:00|6.08|4.28|6.21|4.41|6.23|4.43|5.99|4.19|0
1651685700000|2022-05-04 17:35:00|6.23|4.43|6.12|4.32|6.3|4.5|5.98|4.18|0
1651686000000|2022-05-04 17:40:00|6.11|4.31|6.21|4.41|6.22|4.42|6.06|4.26|0
1651686300000|2022-05-04 17:45:00|6.22|4.42|6.12|4.32|6.22|4.42|6.12|4.32|0
1651686600000|2022-05-04 17:50:00|6.11|4.31|6.14|4.34|6.15|4.35|6.05|4.25|0
1651686900000|2022-05-04 17:55:00|6.12|4.32|6.37|4.57|6.66|4.86|6.09|4.29|0
1651687200000|2022-05-04 18:00:00|6.4|4.6|6.69|4.89|7.09|5.29|6.03|4.23|0
1651687500000|2022-05-04 18:05:00|6.76|4.96|6.2|4.4|7.02|5.22|5.8|4|0
1651687800000|2022-05-04 18:10:00|6.27|4.47|6.23|4.43|6.53|4.73|6.03|4.23|0
1651688100000|2022-05-04 18:15:00|6.24|4.44|5.77|3.97|6.27|4.47|5.65|3.85|0
1651688400000|2022-05-04 18:20:00|5.76|3.96|6.28|4.48|6.37|4.57|5.49|3.69|0
1651688700000|2022-05-04 18:25:00|6.26|4.46|6.16|4.36|7.08|5.28|6.11|4.31|0
1651689000000|2022-05-04 18:30:00|6.18|4.38|5.59|3.79|6.32|4.52|5.23|3.43|0
1651689300000|2022-05-04 18:35:00|5.58|3.78|6.34|4.54|6.4|4.6|5.42|3.62|0
1651689600000|2022-05-04 18:40:00|6.21|4.41|6.88|5.08|7.15|5.35|5.81|4.01|0
1651689900000|2022-05-04 18:45:00|6.84|5.04|6.43|4.63|8.24|6.44|6.18|4.38|0
1651690200000|2022-05-04 18:50:00|6.55|4.75|7.19|5.39|7.2|5.4|6.31|4.51|0
1651690500000|2022-05-04 18:55:00|7.21|5.41|6.92|5.12|7.41|5.61|6.8|5|0
1651690800000|2022-05-04 19:00:00|6.96|5.16|6.61|4.81|7.31|5.51|6.35|4.55|0
1651691100000|2022-05-04 19:05:00|6.62|4.82|6.89|5.09|7|5.2|6.52|4.72|0
1651691400000|2022-05-04 19:10:00|6.92|5.12|6.87|5.07|7.34|5.54|6.84|5.04|0
1651691700000|2022-05-04 19:15:00|6.84|5.04|6.67|4.87|7.22|5.42|6.57|4.77|0
1651692000000|2022-05-04 19:20:00|6.69|4.89|7.05|5.25|7.06|5.26|6.65|4.85|0
1651692300000|2022-05-04 19:25:00|7.03|5.23|6.94|5.14|7.4|5.6|6.92|5.12|0
1651692600000|2022-05-04 19:30:00|7.01|5.21|6.76|4.96|7.45|5.65|6.69|4.89|0
1651692900000|2022-05-04 19:35:00|6.77|4.97|6.79|4.99|6.86|5.06|6.53|4.73|0
1651693200000|2022-05-04 19:40:00|6.78|4.98|7.21|5.41|7.22|5.42|6.56|4.76|0
1651693500000|2022-05-04 19:45:00|7.16|5.36|7.43|5.63|7.43|5.63|6.95|5.15|0
1651693800000|2022-05-04 19:50:00|7.5|5.7|7.57|5.77|7.85|6.05|6.94|5.14|0
1651694100000|2022-05-04 19:55:00|7.49|5.69|7.57|5.77|7.69|5.89|7.34|5.54|0
1651694400000|2022-05-04 20:00:00|7.49|5.69|7.47|5.67|7.58|5.78|7.46|5.66|0
1651694700000|2022-05-04 20:05:00|7.44|5.64|7.48|5.68|7.58|5.78|7.44|5.64|0
1651695000000|2022-05-04 20:10:00|7.49|5.69|7.58|5.78|7.58|5.78|7.31|5.51|0
1651695300000|2022-05-04 20:15:00|7.53|5.73|7.52|5.72|7.59|5.79|7.5|5.7|0
1651695600000|2022-05-04 20:20:00|7.53|5.73|7.52|5.72|7.62|5.82|7.52|5.72|0
1651695900000|2022-05-04 20:25:00|7.53|5.73|7.5|5.7|7.6|5.8|7.5|5.7|0
1651696200000|2022-05-04 20:30:00|7.46|5.66|7.43|5.63|7.5|5.7|7.43|5.63|0
1651696500000|2022-05-04 20:35:00|7.44|5.64|7.46|5.66|7.48|5.68|7.4|5.6|0
1651696800000|2022-05-04 20:40:00|7.45|5.65|7.46|5.66|7.48|5.68|7.43|5.63|0
1651697100000|2022-05-04 20:45:00|7.45|5.65|7.41|5.61|7.47|5.67|7.4|5.6|0
1651697400000|2022-05-04 20:50:00|7.42|5.62|7.43|5.63|7.46|5.66|7.4|5.6|0
1651697700000|2022-05-04 20:55:00|7.42|5.62|7.41|5.61|7.44|5.64|7.4|5.6|0
1651698000000|2022-05-04 21:00:00|7.43|5.63|7.49|5.69|7.51|5.71|7.42|5.62|0
1651698300000|2022-05-04 21:05:00|7.51|5.71|7.51|5.71|7.54|5.74|7.5|5.7|0
1651698600000|2022-05-04 21:10:00|7.52|5.72|7.53|5.73|7.54|5.74|7.51|5.71|0
1651698900000|2022-05-04 21:15:00|7.54|5.74|7.56|5.76|7.56|5.76|7.54|5.74|0
1651699200000|2022-05-04 21:20:00|7.57|5.77|7.54|5.74|7.57|5.77|7.54|5.74|0
1651699500000|2022-05-04 21:25:00|7.56|5.76|7.57|5.77|7.57|5.77|7.53|5.73|0
1651699800000|2022-05-04 21:30:00|7.58|5.78|7.58|5.78|7.59|5.79|7.58|5.78|0
1651700100000|2022-05-04 21:35:00|7.57|5.77|7.57|5.77|7.58|5.78|7.57|5.77|0
1651700400000|2022-05-04 21:40:00|7.56|5.76|7.54|5.74|7.56|5.76|7.54|5.74|0
1651700700000|2022-05-04 21:45:00|7.55|5.75|7.55|5.75|7.56|5.76|7.54|5.74|0
1651701000000|2022-05-04 21:50:00|7.56|5.76|7.55|5.75|7.56|5.76|7.55|5.75|0
1651701300000|2022-05-04 21:55:00|7.54|5.74|7.54|5.74|7.55|5.75|7.53|5.73|0
1651701600000|2022-05-04 22:00:00|7.58|5.78|7.62|5.82|7.63|5.83|7.51|5.71|0
1651701900000|2022-05-04 22:05:00|7.61|5.81|7.61|5.81|7.63|5.83|7.57|5.77|0
1651702200000|2022-05-04 22:10:00|7.6|5.8|7.71|5.91|7.72|5.92|7.58|5.78|0
1651702500000|2022-05-04 22:15:00|7.7|5.9|7.79|5.99|7.79|5.99|7.7|5.9|0
1651702800000|2022-05-04 22:20:00|7.8|6|7.81|6.01|7.87|6.07|7.79|5.99|0
1651703100000|2022-05-04 22:25:00|7.8|6|7.77|5.97|7.81|6.01|7.75|5.95|0
1651703400000|2022-05-04 22:30:00|7.78|5.98|7.64|5.84|7.78|5.98|7.62|5.82|0
1651703700000|2022-05-04 22:35:00|7.63|5.83|7.53|5.73|7.63|5.83|7.5|5.7|0
1651704000000|2022-05-04 22:40:00|7.52|5.72|7.43|5.63|7.52|5.72|7.41|5.61|0
1651704300000|2022-05-04 22:45:00|7.44|5.64|7.44|5.64|7.47|5.67|7.43|5.63|0
1651704600000|2022-05-04 22:50:00|7.45|5.65|7.48|5.68|7.5|5.7|7.45|5.65|0
1651704900000|2022-05-04 22:55:00|7.49|5.69|7.46|5.66|7.52|5.72|7.45|5.65|0
1651705200000|2022-05-04 23:00:00|7.47|5.67|7.52|5.72|7.53|5.73|7.46|5.66|0
1651705500000|2022-05-04 23:05:00|7.53|5.73|7.54|5.74|7.56|5.76|7.51|5.71|0
1651705800000|2022-05-04 23:10:00|7.55|5.75|7.55|5.75|7.59|5.79|7.54|5.74|0
1651706100000|2022-05-04 23:15:00|7.54|5.74|7.53|5.73|7.56|5.76|7.52|5.72|0
1651706400000|2022-05-04 23:20:00|7.54|5.74|7.49|5.69|7.54|5.74|7.47|5.67|0
1651706700000|2022-05-04 23:25:00|7.48|5.68|7.48|5.68|7.5|5.7|7.47|5.67|0
1651707000000|2022-05-04 23:30:00|7.49|5.69|7.45|5.65|7.49|5.69|7.44|5.64|0
1651707300000|2022-05-04 23:35:00|7.46|5.66|7.4|5.6|7.5|5.7|7.39|5.59|0
1651707600000|2022-05-04 23:40:00|7.39|5.59|7.45|5.65|7.46|5.66|7.39|5.59|0
1651707900000|2022-05-04 23:45:00|7.44|5.64|7.43|5.63|7.46|5.66|7.42|5.62|0
1651708200000|2022-05-04 23:50:00|7.44|5.64|7.51|5.71|7.51|5.71|7.44|5.64|0
1651708500000|2022-05-04 23:55:00|7.5|5.7|7.49|5.69|7.52|5.72|7.48|5.68|0
1651708800000|2022-05-05 00:00:00|7.5|5.7|7.5|5.7|7.55|5.75|7.48|5.68|0
1651709100000|2022-05-05 00:05:00|7.51|5.71|7.48|5.68|7.52|5.72|7.43|5.63|0
1651709400000|2022-05-05 00:10:00|7.47|5.67|7.46|5.66|7.51|5.71|7.43|5.63|0
1651709700000|2022-05-05 00:15:00|7.44|5.64|7.5|5.7|7.5|5.7|7.44|5.64|0
1651710000000|2022-05-05 00:20:00|7.49|5.69|7.64|5.84|7.73|5.93|7.47|5.67|0
1651710300000|2022-05-05 00:25:00|7.66|5.86|7.57|5.77|7.69|5.89|7.57|5.77|0
1651710600000|2022-05-05 00:30:00|7.58|5.78|7.69|5.89|7.72|5.92|7.56|5.76|0
1651710900000|2022-05-05 00:35:00|7.7|5.9|7.69|5.89|7.72|5.92|7.65|5.85|0
1651711200000|2022-05-05 00:40:00|7.68|5.88|7.63|5.83|7.69|5.89|7.62|5.82|0
1651711500000|2022-05-05 00:45:00|7.64|5.84|7.7|5.9|7.73|5.93|7.63|5.83|0
1651711800000|2022-05-05 00:50:00|7.69|5.89|7.66|5.86|7.7|5.9|7.64|5.84|0
1651712100000|2022-05-05 00:55:00|7.65|5.85|7.7|5.9|7.72|5.92|7.63|5.83|0
1651712400000|2022-05-05 01:00:00|7.71|5.91|7.7|5.9|7.74|5.94|7.69|5.89|0
1651712700000|2022-05-05 01:05:00|7.71|5.91|7.69|5.89|7.74|5.94|7.69|5.89|0
1651713000000|2022-05-05 01:10:00|7.68|5.88|7.67|5.87|7.71|5.91|7.67|5.87|0
1651713300000|2022-05-05 01:15:00|7.68|5.88|7.66|5.86|7.68|5.88|7.59|5.79|0
1651713600000|2022-05-05 01:20:00|7.67|5.87|7.76|5.96|7.76|5.96|7.65|5.85|0
1651713900000|2022-05-05 01:25:00|7.77|5.97|8.35|6.55|8.36|6.56|7.76|5.96|0
1651714200000|2022-05-05 01:30:00|8.32|6.52|8.27|6.47|8.43|6.63|8.26|6.46|0
1651714500000|2022-05-05 01:35:00|8.26|6.46|8.27|6.47|8.29|6.49|8.23|6.43|0
1651714800000|2022-05-05 01:40:00|8.26|6.46|8.13|6.33|8.29|6.49|8.09|6.29|0
1651715100000|2022-05-05 01:45:00|8.14|6.34|8.05|6.25|8.17|6.37|8.02|6.22|0
1651715400000|2022-05-05 01:50:00|8.04|6.24|8|6.2|8.05|6.25|7.99|6.19|0
1651715700000|2022-05-05 01:55:00|8.01|6.21|8.07|6.27|8.09|6.29|8.01|6.21|0
1651716000000|2022-05-05 02:00:00|8.08|6.28|8.01|6.21|8.08|6.28|8|6.2|0
1651716300000|2022-05-05 02:05:00|8|6.2|8.06|6.26|8.07|6.27|7.99|6.19|0
1651716600000|2022-05-05 02:10:00|8.07|6.27|8.04|6.24|8.09|6.29|8.02|6.22|0
1651716900000|2022-05-05 02:15:00|8.07|6.27|8.06|6.26|8.07|6.27|8.03|6.23|0
1651717200000|2022-05-05 02:20:00|8.04|6.24|7.94|6.14|8.04|6.24|7.92|6.12|0
1651717500000|2022-05-05 02:25:00|7.93|6.13|8|6.2|8|6.2|7.92|6.12|0
1651717800000|2022-05-05 02:30:00|8.01|6.21|7.97|6.17|8.02|6.22|7.96|6.16|0
1651718100000|2022-05-05 02:35:00|7.96|6.16|7.98|6.18|7.98|6.18|7.93|6.13|0
1651718400000|2022-05-05 02:40:00|7.97|6.17|8.01|6.21|8.01|6.21|7.97|6.17|0
1651718700000|2022-05-05 02:45:00|8|6.2|8.02|6.22|8.02|6.22|7.97|6.17|0
1651719000000|2022-05-05 02:50:00|8.01|6.21|8|6.2|8.05|6.25|7.99|6.19|0
1651719300000|2022-05-05 02:55:00|7.99|6.19|7.96|6.16|8.03|6.23|7.96|6.16|0
1651719600000|2022-05-05 03:00:00|7.98|6.18|8.04|6.24|8.09|6.29|7.98|6.18|0
1651719900000|2022-05-05 03:05:00|8.05|6.25|8.13|6.33|8.13|6.33|8|6.2|0
1651720200000|2022-05-05 03:10:00|8.15|6.35|8.11|6.31|8.15|6.35|8.07|6.27|0
1651720500000|2022-05-05 03:15:00|8.12|6.32|8.19|6.39|8.19|6.39|8.11|6.31|0
1651720800000|2022-05-05 03:20:00|8.18|6.38|8.16|6.36|8.19|6.39|8.13|6.33|0
1651721100000|2022-05-05 03:25:00|8.17|6.37|8.23|6.43|8.23|6.43|8.16|6.36|0
1651721400000|2022-05-05 03:30:00|8.22|6.42|8.14|6.34|8.22|6.42|8.13|6.33|0
1651721700000|2022-05-05 03:35:00|8.15|6.35|8.13|6.33|8.19|6.39|8.13|6.33|0
1651722000000|2022-05-05 03:40:00|8.12|6.32|8.17|6.37|8.19|6.39|8.12|6.32|0
1651722300000|2022-05-05 03:45:00|8.16|6.36|8.17|6.37|8.18|6.38|8.14|6.34|0
1651722600000|2022-05-05 03:50:00|8.16|6.36|8.14|6.34|8.19|6.39|8.13|6.33|0
1651722900000|2022-05-05 03:55:00|8.15|6.35|8.16|6.36|8.17|6.37|8.13|6.33|0
1651723200000|2022-05-05 04:00:00|8.15|6.35|8.19|6.39|8.19|6.39|8.15|6.35|0
1651723500000|2022-05-05 04:05:00|8.16|6.36|8.16|6.36|8.18|6.38|8.15|6.35|0
1651723800000|2022-05-05 04:10:00|8.15|6.35|8.17|6.37|8.18|6.38|8.14|6.34|0
1651724100000|2022-05-05 04:15:00|8.16|6.36|8.16|6.36|8.16|6.36|8.14|6.34|0
1651724400000|2022-05-05 04:20:00|8.15|6.35|8.16|6.36|8.16|6.36|8.15|6.35|0
1651724700000|2022-05-05 04:25:00|8.19|6.39|8.16|6.36|8.2|6.4|8.16|6.36|0
1651725000000|2022-05-05 04:30:00|8.17|6.37|8.18|6.38|8.2|6.4|8.15|6.35|0
1651725300000|2022-05-05 04:35:00|8.19|6.39|8.27|6.47|8.28|6.48|8.19|6.39|0
1651725600000|2022-05-05 04:40:00|8.26|6.46|8.33|6.53|8.35|6.55|8.24|6.44|0
1651725900000|2022-05-05 04:45:00|8.32|6.52|8.35|6.55|8.35|6.55|8.32|6.52|0
1651726200000|2022-05-05 04:50:00|8.34|6.54|8.36|6.56|8.38|6.58|8.33|6.53|0
1651726500000|2022-05-05 04:55:00|8.35|6.55|8.41|6.61|8.41|6.61|8.35|6.55|0
1651726800000|2022-05-05 05:00:00|8.42|6.62|8.39|6.59|8.46|6.66|8.39|6.59|0
1651727100000|2022-05-05 05:05:00|8.36|6.56|8.29|6.49|8.37|6.57|8.27|6.47|0
1651727400000|2022-05-05 05:10:00|8.28|6.48|8.41|6.61|8.41|6.61|8.28|6.48|0
1651727700000|2022-05-05 05:15:00|8.42|6.62|8.43|6.63|8.45|6.65|8.41|6.61|0
1651728000000|2022-05-05 05:20:00|8.42|6.62|8.43|6.63|8.57|6.77|8.41|6.61|0
1651728300000|2022-05-05 05:25:00|8.44|6.64|8.38|6.58|8.45|6.65|8.36|6.56|0
1651728600000|2022-05-05 05:30:00|8.39|6.59|8.47|6.67|8.47|6.67|8.38|6.58|0
1651728900000|2022-05-05 05:35:00|8.48|6.68|8.46|6.66|8.58|6.78|8.44|6.64|0
1651729200000|2022-05-05 05:40:00|8.45|6.65|8.49|6.69|8.52|6.72|8.44|6.64|0
1651729500000|2022-05-05 05:45:00|8.46|6.66|8.34|6.54|8.47|6.67|8.26|6.46|0
1651729800000|2022-05-05 05:50:00|8.35|6.55|8.38|6.58|8.42|6.62|8.3|6.5|0
1651730100000|2022-05-05 05:55:00|8.39|6.59|8.48|6.68|8.48|6.68|8.37|6.57|0
1651730400000|2022-05-05 06:00:00|8.49|6.69|8.41|6.61|8.53|6.73|8.36|6.56|0
1651730700000|2022-05-05 06:05:00|8.39|6.59|8.3|6.5|8.39|6.59|8.28|6.48|0
1651731000000|2022-05-05 06:10:00|8.31|6.51|8.38|6.58|8.49|6.69|8.3|6.5|0
1651731300000|2022-05-05 06:15:00|8.36|6.56|8.44|6.64|8.49|6.69|8.34|6.54|0
1651731600000|2022-05-05 06:20:00|8.45|6.65|8.28|6.48|8.47|6.67|8.26|6.46|0
1651731900000|2022-05-05 06:25:00|8.27|6.47|7.97|6.17|8.31|6.51|7.92|6.12|0
1651732200000|2022-05-05 06:30:00|7.96|6.16|7.97|6.17|7.98|6.18|7.86|6.06|0
1651732500000|2022-05-05 06:35:00|7.98|6.18|7.88|6.08|7.98|6.18|7.87|6.07|0
1651732800000|2022-05-05 06:40:00|7.89|6.09|7.86|6.06|7.95|6.15|7.85|6.05|0
1651733100000|2022-05-05 06:45:00|7.87|6.07|7.87|6.07|7.91|6.11|7.83|6.03|0
1651733400000|2022-05-05 06:50:00|7.89|6.09|7.83|6.03|7.93|6.13|7.83|6.03|0
1651733700000|2022-05-05 06:55:00|7.86|6.06|7.71|5.91|7.91|6.11|7.7|5.9|0
1651734000000|2022-05-05 07:00:00|7.76|5.96|7.8|6|7.83|6.03|7.6|5.8|0
1651734300000|2022-05-05 07:05:00|7.81|6.01|7.73|5.93|7.82|6.02|7.6|5.8|0
1651734600000|2022-05-05 07:10:00|7.74|5.94|7.45|5.65|7.75|5.95|7.45|5.65|0
1651734900000|2022-05-05 07:15:00|7.44|5.64|7.34|5.54|7.48|5.68|7.33|5.53|0
1651735200000|2022-05-05 07:20:00|7.33|5.53|7.56|5.76|8.12|6.32|7.33|5.53|0
1651735500000|2022-05-05 07:25:00|7.55|5.75|7.52|5.72|7.68|5.88|7.5|5.7|0
1651735800000|2022-05-05 07:30:00|7.55|5.75|7.58|5.78|7.7|5.9|7.55|5.75|0
1651736100000|2022-05-05 07:35:00|7.4|5.6|7.26|5.46|7.52|5.72|7.25|5.45|0
1651736400000|2022-05-05 07:40:00|7.27|5.47|7.44|5.64|7.45|5.65|7.26|5.46|0
1651736700000|2022-05-05 07:45:00|7.43|5.63|7.5|5.7|7.55|5.75|7.39|5.59|0
1651737000000|2022-05-05 07:50:00|7.48|5.68|7.57|5.77|7.64|5.84|7.46|5.66|0
1651737300000|2022-05-05 07:55:00|7.58|5.78|7.59|5.79|7.61|5.81|7.45|5.65|0
1651737600000|2022-05-05 08:00:00|7.6|5.8|7.47|5.67|7.67|5.87|7.42|5.62|0
1651737900000|2022-05-05 08:05:00|7.48|5.68|7.38|5.58|7.54|5.74|7.36|5.56|0
1651738200000|2022-05-05 08:10:00|7.37|5.57|7.33|5.53|7.5|5.7|7.3|5.5|0
1651738500000|2022-05-05 08:15:00|7.34|5.54|7.41|5.61|7.53|5.73|7.33|5.53|0
1651738800000|2022-05-05 08:20:00|7.43|5.63|7.52|5.72|7.54|5.74|7.43|5.63|0
1651739100000|2022-05-05 08:25:00|7.5|5.7|7.3|5.5|7.5|5.7|7.27|5.47|0
1651739400000|2022-05-05 08:30:00|7.29|5.49|7.16|5.36|7.31|5.51|7.16|5.36|0
1651739700000|2022-05-05 08:35:00|7.17|5.37|7.16|5.36|7.21|5.41|7.15|5.35|0
1651740000000|2022-05-05 08:40:00|7.15|5.35|6.96|5.16|7.16|5.36|6.91|5.11|0
1651740300000|2022-05-05 08:45:00|6.97|5.17|7.02|5.22|7.04|5.24|6.9|5.1|0
1651740600000|2022-05-05 08:50:00|7.03|5.23|7.04|5.24|7.1|5.3|7.01|5.21|0
1651740900000|2022-05-05 08:55:00|7.03|5.23|7.08|5.28|7.08|5.28|6.92|5.12|0
1651741200000|2022-05-05 09:00:00|7.07|5.27|7.1|5.3|7.12|5.32|7.05|5.25|0
1651741500000|2022-05-05 09:05:00|7.11|5.31|7.11|5.31|7.12|5.32|7.05|5.25|0
1651741800000|2022-05-05 09:10:00|7.12|5.32|7.24|5.44|7.26|5.46|7.12|5.32|0
1651742100000|2022-05-05 09:15:00|7.23|5.43|7.27|5.47|7.29|5.49|7.22|5.42|0
1651742400000|2022-05-05 09:20:00|7.26|5.46|7.08|5.28|7.28|5.48|7.05|5.25|0
1651742700000|2022-05-05 09:25:00|7.07|5.27|7.07|5.27|7.21|5.41|7.07|5.27|0
1651743000000|2022-05-05 09:30:00|7.11|5.31|7.04|5.24|7.14|5.34|6.98|5.18|0
1651743300000|2022-05-05 09:35:00|7.06|5.26|7.01|5.21|7.11|5.31|6.99|5.19|0
1651743600000|2022-05-05 09:40:00|7.03|5.23|7.44|5.64|7.44|5.64|7.03|5.23|0
1651743900000|2022-05-05 09:45:00|7.43|5.63|7.36|5.56|7.43|5.63|7.33|5.53|0
1651744200000|2022-05-05 09:50:00|7.35|5.55|7.42|5.62|7.48|5.68|7.35|5.55|0
1651744500000|2022-05-05 09:55:00|7.43|5.63|7.45|5.65|7.56|5.76|7.43|5.63|0
1651744800000|2022-05-05 10:00:00|7.46|5.66|7.61|5.81|7.61|5.81|7.42|5.62|0
1651745100000|2022-05-05 10:05:00|7.62|5.82|7.4|5.6|7.66|5.86|7.39|5.59|0
1651745400000|2022-05-05 10:10:00|7.39|5.59|7.47|5.67|7.49|5.69|7.39|5.59|0
1651745700000|2022-05-05 10:15:00|7.46|5.66|7.31|5.51|7.46|5.66|7.31|5.51|0
1651746000000|2022-05-05 10:20:00|7.29|5.49|7.38|5.58|7.46|5.66|7.21|5.41|0
1651746300000|2022-05-05 10:25:00|7.39|5.59|7.44|5.64|7.47|5.67|7.34|5.54|0
1651746600000|2022-05-05 10:30:00|7.42|5.62|7.32|5.52|7.45|5.65|7.26|5.46|0
1651746900000|2022-05-05 10:35:00|7.31|5.51|7.36|5.56|7.36|5.56|7.28|5.48|0
1651747200000|2022-05-05 10:40:00|7.37|5.57|7.26|5.46|7.38|5.58|7.24|5.44|0
1651747500000|2022-05-05 10:45:00|7.27|5.47|7.36|5.56|7.37|5.57|7.25|5.45|0
1651747800000|2022-05-05 10:50:00|7.35|5.55|7.34|5.54|7.44|5.64|7.33|5.53|0
1651748100000|2022-05-05 10:55:00|7.33|5.53|7.04|5.24|7.33|5.53|7.04|5.24|0
1651748400000|2022-05-05 11:00:00|7.03|5.23|7.21|5.41|7.23|5.43|7.03|5.23|0
1651748700000|2022-05-05 11:05:00|7.2|5.4|7.39|5.59|7.41|5.61|7.19|5.39|0
1651749000000|2022-05-05 11:10:00|7.38|5.58|7.41|5.61|7.51|5.71|7.31|5.51|0
1651749300000|2022-05-05 11:15:00|7.39|5.59|7.03|5.23|7.46|5.66|7.02|5.22|0
1651749600000|2022-05-05 11:20:00|7.04|5.24|6.96|5.16|7.07|5.27|6.92|5.12|0
1651749900000|2022-05-05 11:25:00|6.94|5.14|6.83|5.03|7|5.2|6.82|5.02|0
1651750200000|2022-05-05 11:30:00|6.78|4.98|6.88|5.08|6.9|5.1|6.78|4.98|0
1651750500000|2022-05-05 11:35:00|6.89|5.09|6.91|5.11|7.04|5.24|6.84|5.04|0
1651750800000|2022-05-05 11:40:00|6.92|5.12|7.24|5.44|7.26|5.46|6.91|5.11|0
1651751100000|2022-05-05 11:45:00|7.25|5.45|7.26|5.46|7.32|5.52|7.2|5.4|0
1651751400000|2022-05-05 11:50:00|7.27|5.47|7.25|5.45|7.38|5.58|7.23|5.43|0
1651751700000|2022-05-05 11:55:00|7.26|5.46|6.95|5.15|7.34|5.54|6.92|5.12|0
1651752000000|2022-05-05 12:00:00|6.96|5.16|6.99|5.19|7.02|5.22|6.9|5.1|0
1651752300000|2022-05-05 12:05:00|6.98|5.18|7.11|5.31|7.13|5.33|6.96|5.16|0
1651752600000|2022-05-05 12:10:00|7.12|5.32|7.18|5.38|7.2|5.4|7.1|5.3|0
1651752900000|2022-05-05 12:15:00|7.19|5.39|7.11|5.31|7.19|5.39|7.06|5.26|0
1651753200000|2022-05-05 12:20:00|7.12|5.32|6.89|5.09|7.2|5.4|6.88|5.08|0
1651753500000|2022-05-05 12:25:00|6.88|5.08|6.99|5.19|7.04|5.24|6.84|5.04|0
1651753800000|2022-05-05 12:30:00|7|5.2|6.99|5.19|7.06|5.26|6.9|5.1|0
1651754100000|2022-05-05 12:35:00|7|5.2|7.04|5.24|7.07|5.27|6.98|5.18|0
1651754400000|2022-05-05 12:40:00|7.03|5.23|6.94|5.14|7.07|5.27|6.92|5.12|0
1651754700000|2022-05-05 12:45:00|6.92|5.12|6.9|5.1|6.99|5.19|6.9|5.1|0
1651755000000|2022-05-05 12:50:00|6.91|5.11|6.86|5.06|6.93|5.13|6.8|5|0
1651755300000|2022-05-05 12:55:00|6.85|5.05|6.8|5|6.93|5.13|6.79|4.99|0
1651755600000|2022-05-05 13:00:00|6.81|5.01|6.5|4.7|6.81|5.01|6.43|4.63|0
1651755900000|2022-05-05 13:05:00|6.48|4.68|6.97|5.17|6.98|5.18|6.45|4.65|0
1651756200000|2022-05-05 13:10:00|6.96|5.16|7|5.2|7|5.2|6.87|5.07|0
1651756500000|2022-05-05 13:15:00|7.01|5.21|6.85|5.05|7.09|5.29|6.82|5.02|0
1651756800000|2022-05-05 13:20:00|6.87|5.07|6.87|5.07|7.01|5.21|6.84|5.04|0
1651757100000|2022-05-05 13:25:00|6.86|5.06|6.71|4.91|6.86|5.06|6.71|4.91|0
1651757400000|2022-05-05 13:30:00|6.7|4.9|6.45|4.65|6.75|4.95|6.29|4.49|0
1651757700000|2022-05-05 13:35:00|6.5|4.7|6.7|4.9|6.78|4.98|6.36|4.56|0
1651758000000|2022-05-05 13:40:00|6.65|4.85|6.27|4.47|6.96|5.16|6.25|4.45|0
1651758300000|2022-05-05 13:45:00|6.29|4.49|6.42|4.62|6.59|4.79|6.07|4.27|0
1651758600000|2022-05-05 13:50:00|6.41|4.61|6.37|4.57|6.58|4.78|6.3|4.5|0
1651758900000|2022-05-05 13:55:00|6.36|4.56|6.23|4.43|6.47|4.67|6.08|4.28|0
1651759200000|2022-05-05 14:00:00|6.22|4.42|6.36|4.56|6.53|4.73|5.88|4.08|0
1651759500000|2022-05-05 14:05:00|6.35|4.55|6.29|4.49|6.57|4.77|6.12|4.32|0
1651759800000|2022-05-05 14:10:00|6.28|4.48|6.38|4.58|6.43|4.63|5.89|4.09|0
1651760100000|2022-05-05 14:15:00|6.44|4.64|6.53|4.73|6.6|4.8|6.28|4.48|0
1651760400000|2022-05-05 14:20:00|6.52|4.72|6.81|5.01|6.82|5.02|5.9|4.1|0
1651760700000|2022-05-05 14:25:00|6.83|5.03|6.8|5|7.06|5.26|6.78|4.98|0
1651761000000|2022-05-05 14:30:00|6.75|4.95|6.67|4.87|6.92|5.12|6.56|4.76|0
1651761300000|2022-05-05 14:35:00|6.69|4.89|6.36|4.56|6.85|5.05|6.34|4.54|0
1651761600000|2022-05-05 14:40:00|6.34|4.54|7.58|5.78|7.58|5.78|6.34|4.54|0
1651761900000|2022-05-05 14:45:00|7.52|5.72|6.97|5.17|7.66|5.86|6.92|5.12|0
1651762200000|2022-05-05 14:50:00|6.93|5.13|7.01|5.21|7.6|5.8|6.75|4.95|0
1651762500000|2022-05-05 14:55:00|7.06|5.26|7.38|5.58|7.38|5.58|7.02|5.22|0
1651762800000|2022-05-05 15:00:00|7.33|5.53|6.92|5.12|7.5|5.7|6.85|5.05|0
1651763100000|2022-05-05 15:05:00|6.89|5.09|6.52|4.72|7.06|5.26|6.35|4.55|0
1651763400000|2022-05-05 15:10:00|7.35|5.55|7.48|5.68|7.48|5.68|7.15|5.35|0
1651763700000|2022-05-05 15:15:00|7.4|5.6|7.36|5.56|7.65|5.85|7.12|5.32|0
1651764000000|2022-05-05 15:20:00|7.34|5.54|7.04|5.24|7.38|5.58|7.04|5.24|0
1651764300000|2022-05-05 15:25:00|7.06|5.26|7.42|5.62|7.42|5.62|7.01|5.21|0
1651764600000|2022-05-05 15:30:00|7.36|5.56|7.37|5.57|7.75|5.95|7.23|5.43|0
1651764900000|2022-05-05 15:35:00|7.4|5.6|7.5|5.7|8.01|6.21|7.39|5.59|0
1651765200000|2022-05-05 15:40:00|7.48|5.68|7.28|5.48|7.62|5.82|7.25|5.45|0
1651765500000|2022-05-05 15:45:00|7.25|5.45|6.96|5.16|7.25|5.45|6.84|5.04|0
1651765800000|2022-05-05 15:50:00|6.98|5.18|6.17|4.37|6.98|5.18|6.14|4.34|0
1651766100000|2022-05-05 15:55:00|6.19|4.39|6.96|5.16|7.43|5.63|6.15|4.35|0
1651766400000|2022-05-05 16:00:00|6.92|5.12|6.83|5.03|6.92|5.12|6.45|4.65|0
1651766700000|2022-05-05 16:05:00|6.84|5.04|7.34|5.54|7.38|5.58|6.84|5.04|0
1651767000000|2022-05-05 16:10:00|7.3|5.5|7.44|5.64|7.65|5.85|7.1|5.3|0
1651767300000|2022-05-05 16:15:00|7.43|5.63|7.56|5.76|7.6|5.8|7.19|5.39|0
1651767600000|2022-05-05 16:20:00|7.59|5.79|7.31|5.51|7.76|5.96|7.25|5.45|0
1651767900000|2022-05-05 16:25:00|7.4|5.6|7.57|5.77|7.93|6.13|7.36|5.56|0
1651768200000|2022-05-05 16:30:00|7.5|5.7|6.67|4.87|7.85|6.05|6.67|4.87|0
1651768500000|2022-05-05 16:35:00|6.69|4.89|6.47|4.67|6.69|4.89|6.27|4.47|0
1651768800000|2022-05-05 16:40:00|6.45|4.65|6.31|4.51|6.47|4.67|6.19|4.39|0
1651769100000|2022-05-05 16:45:00|6.32|4.52|6.18|4.38|6.4|4.6|6.07|4.27|0
1651769400000|2022-05-05 16:50:00|6.21|4.41|6.64|4.84|6.68|4.88|6.19|4.39|0
1651769700000|2022-05-05 16:55:00|6.72|4.92|6.89|5.09|6.9|5.1|6.65|4.85|0
1651770000000|2022-05-05 17:00:00|6.91|5.11|7.25|5.45|7.46|5.66|6.91|5.11|0
1651770300000|2022-05-05 17:05:00|7.26|5.46|7.48|5.68|7.63|5.83|7.23|5.43|0
1651770600000|2022-05-05 17:10:00|7.47|5.67|6.73|4.93|7.48|5.68|6.7|4.9|0
1651770900000|2022-05-05 17:15:00|6.75|4.95|6.78|4.98|6.9|5.1|6.48|4.68|0
1651771200000|2022-05-05 17:20:00|6.79|4.99|6.86|5.06|6.95|5.15|6.62|4.82|0
1651771500000|2022-05-05 17:25:00|6.84|5.04|6.84|5.04|6.89|5.09|6.57|4.77|0
1651771800000|2022-05-05 17:30:00|6.85|5.05|6.62|4.82|6.85|5.05|6.47|4.67|0
1651772100000|2022-05-05 17:35:00|6.63|4.83|6.8|5|7.25|5.45|6.63|4.83|0
1651772400000|2022-05-05 17:40:00|6.81|5.01|6.81|5.01|7.14|5.34|6.7|4.9|0
1651772700000|2022-05-05 17:45:00|6.79|4.99|6.54|4.74|6.95|5.15|6.54|4.74|0
1651773000000|2022-05-05 17:50:00|6.57|4.77|6.33|4.53|6.57|4.77|6.22|4.42|0
1651773300000|2022-05-05 17:55:00|6.35|4.55|6.33|4.53|6.39|4.59|6.12|4.32|0
1651773600000|2022-05-05 18:00:00|6.32|4.52|6.96|5.16|7.38|5.58|6.22|4.42|0
1651773900000|2022-05-05 18:05:00|6.98|5.18|7.17|5.37|7.27|5.47|6.9|5.1|0
1651774200000|2022-05-05 18:10:00|7.18|5.38|7.09|5.29|7.27|5.47|6.89|5.09|0
1651774500000|2022-05-05 18:15:00|7.06|5.26|6.64|4.84|7.68|5.88|6.64|4.84|0
1651774800000|2022-05-05 18:20:00|6.67|4.87|6.39|4.59|6.95|5.15|6.32|4.52|0
1651775100000|2022-05-05 18:25:00|6.36|4.56|6.03|4.23|6.44|4.64|6.03|4.23|0
1651775400000|2022-05-05 18:30:00|6.01|4.21|6.95|5.15|7.34|5.54|6.01|4.21|0
1651775700000|2022-05-05 18:35:00|6.93|5.13|7.15|5.35|7.15|5.35|6.85|5.05|0
1651776000000|2022-05-05 18:40:00|7.09|5.29|7.07|5.27|7.26|5.46|6.93|5.13|0
1651776300000|2022-05-05 18:45:00|7.12|5.32|7.26|5.46|7.42|5.62|7.07|5.27|0
1651776600000|2022-05-05 18:50:00|7.25|5.45|7.32|5.52|7.83|6.03|7.23|5.43|0
1651776900000|2022-05-05 18:55:00|7.28|5.48|7.27|5.47|7.32|5.52|7.13|5.33|0
1651777200000|2022-05-05 19:00:00|7.28|5.48|6.81|5.01|7.38|5.58|6.81|5.01|0
1651777500000|2022-05-05 19:05:00|6.83|5.03|6.77|4.97|6.93|5.13|6.59|4.79|0
1651777800000|2022-05-05 19:10:00|6.78|4.98|6.35|4.55|6.82|5.02|6.35|4.55|0
1651778100000|2022-05-05 19:15:00|6.36|4.56|6.52|4.72|6.55|4.75|6.34|4.54|0
1651778400000|2022-05-05 19:20:00|6.53|4.73|6.4|4.6|6.55|4.75|6.29|4.49|0
1651778700000|2022-05-05 19:25:00|6.37|4.57|7.29|5.49|7.64|5.84|6.36|4.56|0
1651779000000|2022-05-05 19:30:00|7.27|5.47|7.61|5.81|7.71|5.91|7.04|5.24|0
1651779300000|2022-05-05 19:35:00|7.64|5.84|7.88|6.08|8.11|6.31|7.56|5.76|0
1651779600000|2022-05-05 19:40:00|7.97|6.17|7.44|5.64|8.23|6.43|7.37|5.57|0
1651779900000|2022-05-05 19:45:00|7.49|5.69|7.32|5.52|7.72|5.92|6.83|5.03|0
1651780200000|2022-05-05 19:50:00|7.38|5.58|6.84|5.04|9.05|7.25|6.75|4.95|0
1651780500000|2022-05-05 19:55:00|6.96|5.16|7.62|5.82|7.62|5.82|6.93|5.13|0
1651780800000|2022-05-05 20:00:00|7.58|5.78|7.59|5.79|7.73|5.93|7.37|5.57|0
1651781100000|2022-05-05 20:05:00|7.62|5.82|7.6|5.8|7.68|5.88|7.38|5.58|0
1651781400000|2022-05-05 20:10:00|7.59|5.79|7.35|5.55|7.83|6.03|7.2|5.4|0
1651781700000|2022-05-05 20:15:00|7.33|5.53|7.24|5.44|7.38|5.58|7.24|5.44|0
1651782000000|2022-05-05 20:20:00|7.23|5.43|7.18|5.38|7.34|5.54|7.18|5.38|0
1651782300000|2022-05-05 20:25:00|7.17|5.37|7.21|5.41|7.24|5.44|7.14|5.34|0
1651782600000|2022-05-05 20:30:00|7.22|5.42|7.17|5.37|7.24|5.44|7.14|5.34|0
1651782900000|2022-05-05 20:35:00|7.14|5.34|7.27|5.47|7.27|5.47|7.14|5.34|0
1651783200000|2022-05-05 20:40:00|7.26|5.46|7.46|5.66|7.46|5.66|7.24|5.44|0
1651783500000|2022-05-05 20:45:00|7.47|5.67|7.41|5.61|7.57|5.77|7.41|5.61|0
1651783800000|2022-05-05 20:50:00|7.4|5.6|7.39|5.59|7.47|5.67|7.38|5.58|0
1651784100000|2022-05-05 20:55:00|7.4|5.6|7.33|5.53|7.44|5.64|7.22|5.42|0
1651784400000|2022-05-05 21:00:00|7.35|5.55|7.29|5.49|7.37|5.57|7.28|5.48|0
1651784700000|2022-05-05 21:05:00|7.28|5.48|7.28|5.48|7.29|5.49|7.27|5.47|0
1651785000000|2022-05-05 21:10:00|7.29|5.49|7.23|5.43|7.29|5.49|7.23|5.43|0
1651785300000|2022-05-05 21:15:00|7.25|5.45|7.25|5.45|7.26|5.46|7.24|5.44|0
1651785600000|2022-05-05 21:20:00|7.23|5.43|7.19|5.39|7.24|5.44|7.19|5.39|0
1651785900000|2022-05-05 21:25:00|7.2|5.4|7.18|5.38|7.2|5.4|7.18|5.38|0
1651786200000|2022-05-05 21:30:00|7.2|5.4|7.19|5.39|7.2|5.4|7.19|5.39|0
1651786500000|2022-05-05 21:35:00|7.18|5.38|7.22|5.42|7.23|5.43|7.18|5.38|0
1651786800000|2022-05-05 21:40:00|7.21|5.41|7.2|5.4|7.22|5.42|7.19|5.39|0
1651787100000|2022-05-05 21:45:00|7.21|5.41|7.22|5.42|7.22|5.42|7.21|5.41|0
1651787400000|2022-05-05 21:50:00|7.23|5.43|7.23|5.43|7.23|5.43|7.22|5.42|0
1651787700000|2022-05-05 21:55:00|7.22|5.42|7.22|5.42|7.23|5.43|7.2|5.4|0
1651788000000|2022-05-05 22:00:00|7.16|5.36|7.04|5.24|7.16|5.36|7.02|5.22|0
1651788300000|2022-05-05 22:05:00|7.03|5.23|7.02|5.22|7.08|5.28|7.01|5.21|0
1651788600000|2022-05-05 22:10:00|7.04|5.24|7.14|5.34|7.14|5.34|7.03|5.23|0
1651788900000|2022-05-05 22:15:00|7.13|5.33|6.9|5.1|7.13|5.33|6.9|5.1|0
1651789200000|2022-05-05 22:20:00|6.89|5.09|6.86|5.06|6.95|5.15|6.81|5.01|0
1651789500000|2022-05-05 22:25:00|6.85|5.05|6.88|5.08|6.9|5.1|6.81|5.01|0
1651789800000|2022-05-05 22:30:00|6.9|5.1|7.05|5.25|7.1|5.3|6.9|5.1|0
1651790100000|2022-05-05 22:35:00|7.06|5.26|7.09|5.29|7.12|5.32|7.05|5.25|0
1651790400000|2022-05-05 22:40:00|7.1|5.3|7.1|5.3|7.12|5.32|7.07|5.27|0
1651790700000|2022-05-05 22:45:00|7.11|5.31|7.11|5.31|7.17|5.37|7.09|5.29|0
1651791000000|2022-05-05 22:50:00|7.1|5.3|6.97|5.17|7.1|5.3|6.97|5.17|0
1651791300000|2022-05-05 22:55:00|6.98|5.18|7.08|5.28|7.1|5.3|6.98|5.18|0
1651791600000|2022-05-05 23:00:00|7.05|5.25|7.09|5.29|7.09|5.29|7|5.2|0
1651791900000|2022-05-05 23:05:00|7.1|5.3|7.08|5.28|7.11|5.31|7.06|5.26|0
1651792200000|2022-05-05 23:10:00|7.09|5.29|7.04|5.24|7.1|5.3|7.01|5.21|0
1651792500000|2022-05-05 23:15:00|7.05|5.25|6.97|5.17|7.05|5.25|6.97|5.17|0
1651792800000|2022-05-05 23:20:00|6.98|5.18|7|5.2|7.03|5.23|6.96|5.16|0
1651793100000|2022-05-05 23:25:00|7.01|5.21|7.08|5.28|7.08|5.28|6.97|5.17|0
1651793400000|2022-05-05 23:30:00|7.09|5.29|7.18|5.38|7.19|5.39|7.09|5.29|0
1651793700000|2022-05-05 23:35:00|7.19|5.39|7.15|5.35|7.19|5.39|7.1|5.3|0
1651794000000|2022-05-05 23:40:00|7.14|5.34|7.14|5.34|7.18|5.38|7.12|5.32|0
1651794300000|2022-05-05 23:45:00|7.13|5.33|7.09|5.29|7.16|5.36|7.03|5.23|0
1651794600000|2022-05-05 23:50:00|7.08|5.28|7.18|5.38|7.18|5.38|7.07|5.27|0
1651794900000|2022-05-05 23:55:00|7.17|5.37|7.19|5.39|7.23|5.43|7.15|5.35|0
1651795200000|2022-05-06 00:00:00|7.22|5.42|7.05|5.25|7.26|5.46|7|5.2|0
1651795500000|2022-05-06 00:05:00|7.03|5.23|6.84|5.04|7.03|5.23|6.76|4.96|0
1651795800000|2022-05-06 00:10:00|6.85|5.05|6.66|4.86|6.85|5.05|6.64|4.84|0
1651796100000|2022-05-06 00:15:00|6.67|4.87|6.94|5.14|6.96|5.16|6.66|4.86|0
1651796400000|2022-05-06 00:20:00|6.95|5.15|6.94|5.14|7.01|5.21|6.92|5.12|0
1651796700000|2022-05-06 00:25:00|6.93|5.13|6.94|5.14|6.96|5.16|6.92|5.12|0
1651797000000|2022-05-06 00:30:00|6.93|5.13|6.82|5.02|6.93|5.13|6.77|4.97|0
1651797300000|2022-05-06 00:35:00|6.81|5.01|6.73|4.93|6.83|5.03|6.71|4.91|0
1651797600000|2022-05-06 00:40:00|6.74|4.94|6.76|4.96|6.78|4.98|6.73|4.93|0
1651797900000|2022-05-06 00:45:00|6.74|4.94|6.75|4.95|6.81|5.01|6.65|4.85|0
1651798200000|2022-05-06 00:50:00|6.73|4.93|6.69|4.89|6.81|5.01|6.63|4.83|0
1651798500000|2022-05-06 00:55:00|6.7|4.9|6.58|4.78|6.7|4.9|6.51|4.71|0
1651798800000|2022-05-06 01:00:00|6.57|4.77|6.56|4.76|6.66|4.86|6.55|4.75|0
1651799100000|2022-05-06 01:05:00|6.55|4.75|6.63|4.83|6.67|4.87|6.55|4.75|0
1651799400000|2022-05-06 01:10:00|6.64|4.84|6.51|4.71|6.64|4.84|6.51|4.71|0
1651799700000|2022-05-06 01:15:00|6.52|4.72|6.64|4.84|6.75|4.95|6.44|4.64|0
1651800000000|2022-05-06 01:20:00|6.63|4.83|6.68|4.88|6.68|4.88|6.54|4.74|0
1651800300000|2022-05-06 01:25:00|6.67|4.87|6.81|5.01|6.84|5.04|6.66|4.86|0
1651800600000|2022-05-06 01:30:00|6.82|5.02|6.72|4.92|6.82|5.02|6.72|4.92|0
1651800900000|2022-05-06 01:35:00|6.73|4.93|6.78|4.98|6.85|5.05|6.72|4.92|0
1651801200000|2022-05-06 01:40:00|6.79|4.99|6.74|4.94|6.88|5.08|6.72|4.92|0
1651801500000|2022-05-06 01:45:00|6.93|5.13|6.92|5.12|7.01|5.21|6.92|5.12|0
1651801800000|2022-05-06 01:50:00|6.93|5.13|6.89|5.09|6.96|5.16|6.85|5.05|0
1651802100000|2022-05-06 01:55:00|6.9|5.1|6.94|5.14|6.96|5.16|6.89|5.09|0
1651802400000|2022-05-06 02:00:00|6.95|5.15|6.94|5.14|7.04|5.24|6.92|5.12|0
1651802700000|2022-05-06 02:05:00|6.93|5.13|6.87|5.07|6.95|5.15|6.85|5.05|0
1651803000000|2022-05-06 02:10:00|6.85|5.05|6.85|5.05|6.89|5.09|6.82|5.02|0
1651803300000|2022-05-06 02:15:00|6.86|5.06|6.94|5.14|6.99|5.19|6.84|5.04|0
1651803600000|2022-05-06 02:20:00|6.93|5.13|6.92|5.12|6.95|5.15|6.9|5.1|0
1651803900000|2022-05-06 02:25:00|6.93|5.13|7.08|5.28|7.11|5.31|6.91|5.11|0
1651804200000|2022-05-06 02:30:00|7.09|5.29|7.1|5.3|7.18|5.38|7.09|5.29|0
1651804500000|2022-05-06 02:35:00|7.11|5.31|7.04|5.24|7.11|5.31|7.03|5.23|0
1651804800000|2022-05-06 02:40:00|7.02|5.22|7.02|5.22|7.04|5.24|7|5.2|0
1651805100000|2022-05-06 02:45:00|7.01|5.21|7.11|5.31|7.11|5.31|6.99|5.19|0
1651805400000|2022-05-06 02:50:00|7.09|5.29|7.14|5.34|7.14|5.34|7.08|5.28|0
1651805700000|2022-05-06 02:55:00|7.13|5.33|7.14|5.34|7.19|5.39|7.12|5.32|0
1651806000000|2022-05-06 03:00:00|7.17|5.37|7.17|5.37|7.26|5.46|7.16|5.36|0
1651806300000|2022-05-06 03:05:00|7.16|5.36|7.11|5.31|7.16|5.36|7.08|5.28|0
1651806600000|2022-05-06 03:10:00|7.1|5.3|7.08|5.28|7.12|5.32|7.08|5.28|0
1651806900000|2022-05-06 03:15:00|7.09|5.29|7.09|5.29|7.1|5.3|7.07|5.27|0
1651807200000|2022-05-06 03:20:00|7.1|5.3|7.15|5.35|7.16|5.36|7.08|5.28|0
1651807500000|2022-05-06 03:25:00|7.14|5.34|7.15|5.35|7.17|5.37|7.11|5.31|0
1651807800000|2022-05-06 03:30:00|7.16|5.36|7.3|5.5|7.32|5.52|7.13|5.33|0
1651808100000|2022-05-06 03:35:00|7.31|5.51|7.35|5.55|7.4|5.6|7.28|5.48|0
1651808400000|2022-05-06 03:40:00|7.34|5.54|7.39|5.59|7.39|5.59|7.28|5.48|0
1651808700000|2022-05-06 03:45:00|7.4|5.6|7.37|5.57|7.41|5.61|7.36|5.56|0
1651809000000|2022-05-06 03:50:00|7.36|5.56|7.52|5.72|7.54|5.74|7.36|5.56|0
1651809300000|2022-05-06 03:55:00|7.51|5.71|7.52|5.72|7.57|5.77|7.49|5.69|0
1651809600000|2022-05-06 04:00:00|7.51|5.71|7.51|5.71|7.53|5.73|7.49|5.69|0
1651809900000|2022-05-06 04:05:00|7.52|5.72|7.52|5.72|7.56|5.76|7.51|5.71|0
1651810200000|2022-05-06 04:10:00|7.53|5.73|7.48|5.68|7.54|5.74|7.47|5.67|0
1651810500000|2022-05-06 04:15:00|7.49|5.69|7.34|5.54|7.49|5.69|7.33|5.53|0
1651810800000|2022-05-06 04:20:00|7.33|5.53|7.37|5.57|7.39|5.59|7.27|5.47|0
1651811100000|2022-05-06 04:25:00|7.38|5.58|7.3|5.5|7.39|5.59|7.26|5.46|0
1651811400000|2022-05-06 04:30:00|7.32|5.52|7.3|5.5|7.33|5.53|7.24|5.44|0
1651811700000|2022-05-06 04:35:00|7.31|5.51|7.3|5.5|7.33|5.53|7.28|5.48|0
1651812000000|2022-05-06 04:40:00|7.29|5.49|7.27|5.47|7.29|5.49|7.25|5.45|0
1651812300000|2022-05-06 04:45:00|7.26|5.46|7.2|5.4|7.26|5.46|7.17|5.37|0
1651812600000|2022-05-06 04:50:00|7.21|5.41|7.26|5.46|7.27|5.47|7.21|5.41|0
1651812900000|2022-05-06 04:55:00|7.25|5.45|7.31|5.51|7.31|5.51|7.25|5.45|0
1651813200000|2022-05-06 05:00:00|7.28|5.48|7.2|5.4|7.28|5.48|7.09|5.29|0
1651813500000|2022-05-06 05:05:00|7.23|5.43|7.12|5.32|7.29|5.49|7.11|5.31|0
1651813800000|2022-05-06 05:10:00|7.13|5.33|7.12|5.32|7.17|5.37|7.08|5.28|0
1651814100000|2022-05-06 05:15:00|7.13|5.33|7.26|5.46|7.27|5.47|7.08|5.28|0
1651814400000|2022-05-06 05:20:00|7.27|5.47|7.24|5.44|7.28|5.48|7.22|5.42|0
1651814700000|2022-05-06 05:25:00|7.23|5.43|7.29|5.49|7.32|5.52|7.18|5.38|0
1651815000000|2022-05-06 05:30:00|7.3|5.5|7.27|5.47|7.32|5.52|7.22|5.42|0
1651815300000|2022-05-06 05:35:00|7.26|5.46|7.33|5.53|7.33|5.53|7.21|5.41|0
1651815600000|2022-05-06 05:40:00|7.32|5.52|7.22|5.42|7.33|5.53|7.19|5.39|0
1651815900000|2022-05-06 05:45:00|7.23|5.43|7.19|5.39|7.27|5.47|7.17|5.37|0
1651816200000|2022-05-06 05:50:00|7.2|5.4|7.3|5.5|7.31|5.51|7.19|5.39|0
1651816500000|2022-05-06 05:55:00|7.28|5.48|7.28|5.48|7.29|5.49|7.17|5.37|0
1651816800000|2022-05-06 06:00:00|7.3|5.5|7.47|5.67|7.47|5.67|7.22|5.42|0
1651817100000|2022-05-06 06:05:00|7.46|5.66|7.51|5.71|7.53|5.73|7.42|5.62|0
1651817400000|2022-05-06 06:10:00|7.52|5.72|7.54|5.74|7.55|5.75|7.49|5.69|0
1651817700000|2022-05-06 06:15:00|7.55|5.75|7.44|5.64|7.55|5.75|7.37|5.57|0
1651818000000|2022-05-06 06:20:00|7.46|5.66|7.49|5.69|7.54|5.74|7.43|5.63|0
1651818300000|2022-05-06 06:25:00|7.47|5.67|7.18|5.38|7.47|5.67|7.17|5.37|0
1651818600000|2022-05-06 06:30:00|7.17|5.37|7.41|5.61|7.41|5.61|7.17|5.37|0
1651818900000|2022-05-06 06:35:00|7.42|5.62|7.53|5.73|7.55|5.75|7.33|5.53|0
1651819200000|2022-05-06 06:40:00|7.54|5.74|7.53|5.73|7.55|5.75|7.44|5.64|0
1651819500000|2022-05-06 06:45:00|7.55|5.75|7.39|5.59|7.55|5.75|7.39|5.59|0
1651819800000|2022-05-06 06:50:00|7.38|5.58|7.28|5.48|7.43|5.63|7.28|5.48|0
1651820100000|2022-05-06 06:55:00|7.27|5.47|7.12|5.32|7.35|5.55|7.11|5.31|0
1651820400000|2022-05-06 07:00:00|7.13|5.33|7.02|5.22|7.13|5.33|6.85|5.05|0
1651820700000|2022-05-06 07:05:00|7.03|5.23|6.87|5.07|7.04|5.24|6.86|5.06|0
1651821000000|2022-05-06 07:10:00|6.85|5.05|6.97|5.17|6.97|5.17|6.75|4.95|0
1651821300000|2022-05-06 07:15:00|6.98|5.18|7.02|5.22|7.03|5.23|6.88|5.08|0
1651821600000|2022-05-06 07:20:00|7.04|5.24|6.8|5|7.04|5.24|6.75|4.95|0
1651821900000|2022-05-06 07:25:00|6.76|4.96|6.74|4.94|6.9|5.1|6.69|4.89|0
1651822200000|2022-05-06 07:30:00|6.75|4.95|7.25|5.45|7.49|5.69|6.67|4.87|0
1651822500000|2022-05-06 07:35:00|7.26|5.46|7.19|5.39|7.33|5.53|7.17|5.37|0
1651822800000|2022-05-06 07:40:00|7.2|5.4|7.47|5.67|7.5|5.7|7.12|5.32|0
1651823100000|2022-05-06 07:45:00|7.46|5.66|7.54|5.74|7.6|5.8|7.41|5.61|0
1651823400000|2022-05-06 07:50:00|7.55|5.75|7.84|6.04|7.89|6.09|7.47|5.67|0
1651823700000|2022-05-06 07:55:00|7.86|6.06|7.51|5.71|7.95|6.15|7.45|5.65|0
1651824000000|2022-05-06 08:00:00|7.52|5.72|7.47|5.67|7.52|5.72|7.28|5.48|0
1651824300000|2022-05-06 08:05:00|7.48|5.68|7.58|5.78|7.74|5.94|7.43|5.63|0
1651824600000|2022-05-06 08:10:00|7.6|5.8|7.51|5.71|7.66|5.86|7.47|5.67|0
1651824900000|2022-05-06 08:15:00|7.5|5.7|7.78|5.98|7.84|6.04|7.38|5.58|0
1651825200000|2022-05-06 08:20:00|7.8|6|7.7|5.9|7.81|6.01|7.65|5.85|0
1651825500000|2022-05-06 08:25:00|7.74|5.94|7.82|6.02|7.83|6.03|7.63|5.83|0
1651825800000|2022-05-06 08:30:00|7.81|6.01|7.34|5.54|8.09|6.29|7.32|5.52|0
1651826100000|2022-05-06 08:35:00|7.35|5.55|7.29|5.49|7.35|5.55|7.21|5.41|0
1651826400000|2022-05-06 08:40:00|7.27|5.47|7.11|5.31|7.29|5.49|7.1|5.3|0
1651826700000|2022-05-06 08:45:00|7.12|5.32|7.14|5.34|7.25|5.45|7.08|5.28|0
1651827000000|2022-05-06 08:50:00|7.15|5.35|6.77|4.97|7.16|5.36|6.74|4.94|0
1651827300000|2022-05-06 08:55:00|6.74|4.94|6.81|5.01|6.95|5.15|6.74|4.94|0
1651827600000|2022-05-06 09:00:00|6.79|4.99|7.12|5.32|7.13|5.33|6.77|4.97|0
1651827900000|2022-05-06 09:05:00|7.13|5.33|6.98|5.18|7.15|5.35|6.94|5.14|0
1651828200000|2022-05-06 09:10:00|6.97|5.17|7.02|5.22|7.13|5.33|6.97|5.17|0
1651828500000|2022-05-06 09:15:00|7.01|5.21|6.88|5.08|7.08|5.28|6.8|5|0
1651828800000|2022-05-06 09:20:00|6.87|5.07|6.73|4.93|7|5.2|6.68|4.88|0
1651829100000|2022-05-06 09:25:00|6.77|4.97|6.72|4.92|6.79|4.99|6.68|4.88|0
1651829400000|2022-05-06 09:30:00|6.7|4.9|6.97|5.17|6.98|5.18|6.7|4.9|0
1651829700000|2022-05-06 09:35:00|6.98|5.18|7.06|5.26|7.07|5.27|6.87|5.07|0
1651830000000|2022-05-06 09:40:00|7.08|5.28|7.09|5.29|7.1|5.3|7|5.2|0
1651830300000|2022-05-06 09:45:00|7.1|5.3|7.13|5.33|7.26|5.46|7.09|5.29|0
1651830600000|2022-05-06 09:50:00|7.15|5.35|7.27|5.47|7.27|5.47|7.1|5.3|0
1651830900000|2022-05-06 09:55:00|7.25|5.45|7.29|5.49|7.33|5.53|7.17|5.37|0
1651831200000|2022-05-06 10:00:00|7.28|5.48|7.18|5.38|7.29|5.49|7.13|5.33|0
1651831500000|2022-05-06 10:05:00|7.17|5.37|7.09|5.29|7.32|5.52|7.08|5.28|0
1651831800000|2022-05-06 10:10:00|7.07|5.27|7.04|5.24|7.21|5.41|6.94|5.14|0
1651832100000|2022-05-06 10:15:00|7.05|5.25|7.04|5.24|7.06|5.26|6.93|5.13|0
1651832400000|2022-05-06 10:20:00|7.05|5.25|7.13|5.33|7.2|5.4|7.01|5.21|0
1651832700000|2022-05-06 10:25:00|7.14|5.34|7.24|5.44|7.25|5.45|7.14|5.34|0
1651833000000|2022-05-06 10:30:00|7.27|5.47|7.18|5.38|7.39|5.59|7.18|5.38|0
1651833300000|2022-05-06 10:35:00|7.17|5.37|7.23|5.43|7.24|5.44|7.11|5.31|0
1651833600000|2022-05-06 10:40:00|7.24|5.44|7.16|5.36|7.24|5.44|7.09|5.29|0
1651833900000|2022-05-06 10:45:00|7.15|5.35|7.18|5.38|7.2|5.4|7.09|5.29|0
1651834200000|2022-05-06 10:50:00|7.2|5.4|7.03|5.23|7.21|5.41|7|5.2|0
1651834500000|2022-05-06 10:55:00|7.01|5.21|7.04|5.24|7.07|5.27|6.9|5.1|0
1651834800000|2022-05-06 11:00:00|7.05|5.25|6.84|5.04|7.06|5.26|6.84|5.04|0
1651835100000|2022-05-06 11:05:00|6.85|5.05|6.79|4.99|6.9|5.1|6.74|4.94|0
1651835400000|2022-05-06 11:10:00|6.78|4.98|6.63|4.83|6.79|4.99|6.6|4.8|0
1651835700000|2022-05-06 11:15:00|6.62|4.82|7.11|5.31|7.42|5.62|6.55|4.75|0
1651836000000|2022-05-06 11:20:00|7.12|5.32|7.24|5.44|7.28|5.48|7.12|5.32|0
1651836300000|2022-05-06 11:25:00|7.25|5.45|7.15|5.35|7.25|5.45|7.11|5.31|0
1651836600000|2022-05-06 11:30:00|7.14|5.34|7.29|5.49|7.29|5.49|7|5.2|0
1651836900000|2022-05-06 11:35:00|7.3|5.5|7.41|5.61|7.41|5.61|7.2|5.4|0
1651837200000|2022-05-06 11:40:00|7.4|5.6|7.48|5.68|7.48|5.68|7.36|5.56|0
1651837500000|2022-05-06 11:45:00|7.47|5.67|7.4|5.6|7.48|5.68|7.4|5.6|0
1651837800000|2022-05-06 11:50:00|7.42|5.62|7.41|5.61|7.46|5.66|7.37|5.57|0
1651838100000|2022-05-06 11:55:00|7.42|5.62|7.5|5.7|7.57|5.77|7.37|5.57|0
1651838400000|2022-05-06 12:00:00|7.47|5.67|7.63|5.83|7.65|5.85|7.46|5.66|0
1651838700000|2022-05-06 12:05:00|7.62|5.82|7.73|5.93|7.77|5.97|7.55|5.75|0
1651839000000|2022-05-06 12:10:00|7.76|5.96|7.38|5.58|7.76|5.96|7.35|5.55|0
1651839300000|2022-05-06 12:15:00|7.36|5.56|7.42|5.62|7.44|5.64|7.33|5.53|0
1651839600000|2022-05-06 12:20:00|7.43|5.63|7.3|5.5|7.43|5.63|7.26|5.46|0
1651839900000|2022-05-06 12:25:00|7.31|5.51|7.41|5.61|7.54|5.74|7.18|5.38|0
1651840200000|2022-05-06 12:30:00|7.43|5.63|7.41|5.61|8.31|6.51|7.31|5.51|0
1651840500000|2022-05-06 12:35:00|7.47|5.67|7.33|5.53|7.77|5.97|7.19|5.39|0
1651840800000|2022-05-06 12:40:00|7.3|5.5|6.88|5.08|7.33|5.53|6.87|5.07|0
1651841100000|2022-05-06 12:45:00|6.89|5.09|6.36|4.56|6.91|5.11|6.36|4.56|0
1651841400000|2022-05-06 12:50:00|6.39|4.59|6.26|4.46|6.51|4.71|6.24|4.44|0
1651841700000|2022-05-06 12:55:00|6.27|4.47|6.83|5.03|7.01|5.21|6.14|4.34|0
1651842000000|2022-05-06 13:00:00|6.81|5.01|6.69|4.89|6.97|5.17|6.69|4.89|0
1651842300000|2022-05-06 13:05:00|6.73|4.93|6.72|4.92|6.89|5.09|6.69|4.89|0
1651842600000|2022-05-06 13:10:00|6.71|4.91|7.04|5.24|7.08|5.28|6.71|4.91|0
1651842900000|2022-05-06 13:15:00|7.03|5.23|7.07|5.27|7.08|5.28|6.84|5.04|0
1651843200000|2022-05-06 13:20:00|7.08|5.28|7.06|5.26|7.18|5.38|6.94|5.14|0
1651843500000|2022-05-06 13:25:00|7.08|5.28|6.92|5.12|7.14|5.34|6.92|5.12|0
1651843800000|2022-05-06 13:30:00|6.97|5.17|6.55|4.75|7.14|5.34|6.55|4.75|0
1651844100000|2022-05-06 13:35:00|6.54|4.74|7.21|5.41|7.72|5.92|6.32|4.52|0
1651844400000|2022-05-06 13:40:00|7.22|5.42|7.1|5.3|7.64|5.84|7.1|5.3|0
1651844700000|2022-05-06 13:45:00|7.11|5.31|7.36|5.56|7.38|5.58|6.56|4.76|0
1651845000000|2022-05-06 13:50:00|7.33|5.53|7.03|5.23|7.48|5.68|6.95|5.15|0
1651845300000|2022-05-06 13:55:00|7.04|5.24|7.06|5.26|7.2|5.4|6.81|5.01|0
1651845600000|2022-05-06 14:00:00|6.96|5.16|7.11|5.31|7.29|5.49|6.8|5|0
1651845900000|2022-05-06 14:05:00|7.2|5.4|6.36|4.56|7.88|6.08|6.35|4.55|0
1651846200000|2022-05-06 14:10:00|6.29|4.49|6.8|5|7.05|5.25|6.12|4.32|0
1651846500000|2022-05-06 14:15:00|6.86|5.06|7.19|5.39|7.85|6.05|6.86|5.06|0
1651846800000|2022-05-06 14:20:00|7.11|5.31|7.14|5.34|7.38|5.58|6.88|5.08|0
1651847100000|2022-05-06 14:25:00|7.29|5.49|6.82|5.02|7.47|5.67|6.82|5.02|0
1651847400000|2022-05-06 14:30:00|6.75|4.95|6.8|5|7.37|5.57|6.34|4.54|0
1651847700000|2022-05-06 14:35:00|6.76|4.96|6.98|5.18|6.98|5.18|6.52|4.72|0
1651848000000|2022-05-06 14:40:00|7.05|5.25|7.26|5.46|7.45|5.65|6.87|5.07|0
1651848300000|2022-05-06 14:45:00|7.15|5.35|6.95|5.15|8.37|6.57|6.72|4.92|0
1651848600000|2022-05-06 14:50:00|7.04|5.24|7.22|5.42|7.22|5.42|6.68|4.88|0
1651848900000|2022-05-06 14:55:00|7.25|5.45|6.75|4.95|7.44|5.64|6.62|4.82|0
1651849200000|2022-05-06 15:00:00|6.71|4.91|6.46|4.66|6.84|5.04|6.37|4.57|0
1651849500000|2022-05-06 15:05:00|6.48|4.68|6.52|4.72|6.61|4.81|6.3|4.5|0
1651849800000|2022-05-06 15:10:00|6.51|4.71|6.77|4.97|6.77|4.97|6.19|4.39|0
1651850100000|2022-05-06 15:15:00|6.81|5.01|6.84|5.04|7.04|5.24|6.64|4.84|0
1651850400000|2022-05-06 15:20:00|6.82|5.02|6.96|5.16|7.37|5.57|6.73|4.93|0
1651850700000|2022-05-06 15:25:00|6.97|5.17|6.48|4.68|6.98|5.18|6.42|4.62|0
1651851000000|2022-05-06 15:30:00|6.52|4.72|5.98|4.18|6.54|4.74|5.95|4.15|0
1651851300000|2022-05-06 15:35:00|5.97|4.17|6.82|5.02|7.21|5.41|5.79|3.99|0
1651851600000|2022-05-06 15:40:00|6.83|5.03|6.98|5.18|7.13|5.33|6.81|5.01|0
1651851900000|2022-05-06 15:45:00|6.95|5.15|7.02|5.22|7.04|5.24|6.79|4.99|0
1651852200000|2022-05-06 15:50:00|6.98|5.18|6.75|4.95|7.34|5.54|6.74|4.94|0
1651852500000|2022-05-06 15:55:00|6.77|4.97|6.66|4.86|6.91|5.11|6.54|4.74|0
1651852800000|2022-05-06 16:00:00|6.65|4.85|7.24|5.44|7.26|5.46|6.54|4.74|0
1651853100000|2022-05-06 16:05:00|7.25|5.45|7.35|5.55|7.86|6.06|7.23|5.43|0
1651853400000|2022-05-06 16:10:00|7.33|5.53|6.77|4.97|7.36|5.56|6.68|4.88|0
1651853700000|2022-05-06 16:15:00|6.73|4.93|6.61|4.81|7.06|5.26|6.61|4.81|0
1651854000000|2022-05-06 16:20:00|6.63|4.83|7.24|5.44|7.5|5.7|6.62|4.82|0
1651854300000|2022-05-06 16:25:00|7.27|5.47|7.39|5.59|7.51|5.71|7.13|5.33|0
1651854600000|2022-05-06 16:30:00|7.36|5.56|7.59|5.79|7.63|5.83|7.13|5.33|0
1651854900000|2022-05-06 16:35:00|7.62|5.82|7.38|5.58|7.74|5.94|7.01|5.21|0
1651855200000|2022-05-06 16:40:00|7.39|5.59|7.54|5.74|7.55|5.75|7.23|5.43|0
1651855500000|2022-05-06 16:45:00|7.52|5.72|7.45|5.65|7.69|5.89|7.45|5.65|0
1651855800000|2022-05-06 16:50:00|7.5|5.7|7.72|5.92|7.86|6.06|7.13|5.33|0
1651856100000|2022-05-06 16:55:00|7.65|5.85|8.12|6.32|8.23|6.43|7.64|5.84|0
1651856400000|2022-05-06 17:00:00|8.15|6.35|8.32|6.52|8.36|6.56|7.91|6.11|0
1651856700000|2022-05-06 17:05:00|8.31|6.51|7.96|6.16|8.31|6.51|7.72|5.92|0
1651857000000|2022-05-06 17:10:00|7.92|6.12|7.68|5.88|8.03|6.23|7.67|5.87|0
1651857300000|2022-05-06 17:15:00|7.7|5.9|6.57|4.77|7.8|6|6.53|4.73|0
1651857600000|2022-05-06 17:20:00|6.56|4.76|6.81|5.01|7.02|5.22|6.48|4.68|0
1651857900000|2022-05-06 17:25:00|6.76|4.96|7.04|5.24|7.23|5.43|6.75|4.95|0
1651858200000|2022-05-06 17:30:00|7.05|5.25|6.98|5.18|7.09|5.29|6.78|4.98|0
1651858500000|2022-05-06 17:35:00|7|5.2|6.57|4.77|7.17|5.37|6.42|4.62|0
1651858800000|2022-05-06 17:40:00|6.59|4.79|6.69|4.89|6.87|5.07|6.4|4.6|0
1651859100000|2022-05-06 17:45:00|6.72|4.92|6.56|4.76|6.86|5.06|6.4|4.6|0
1651859400000|2022-05-06 17:50:00|6.58|4.78|6.18|4.38|6.64|4.84|6.1|4.3|0
1651859700000|2022-05-06 17:55:00|6.16|4.36|6.16|4.36|6.21|4.41|6.07|4.27|0
1651860000000|2022-05-06 18:00:00|6.14|4.34|6.07|4.27|6.35|4.55|6.04|4.24|0
1651860300000|2022-05-06 18:05:00|6.04|4.24|5.69|3.89|6.04|4.24|5.69|3.89|0
1651860600000|2022-05-06 18:10:00|5.7|3.9|5.96|4.16|6.06|4.26|5.68|3.88|0
1651860900000|2022-05-06 18:15:00|5.95|4.15|5.92|4.12|6.19|4.39|5.91|4.11|0
1651861200000|2022-05-06 18:20:00|5.85|4.05|5.88|4.08|6.02|4.22|5.79|3.99|0
1651861500000|2022-05-06 18:25:00|5.83|4.03|5.74|3.94|5.88|4.08|5.61|3.81|0
1651861800000|2022-05-06 18:30:00|5.75|3.95|6.68|4.88|6.68|4.88|5.51|3.71|0
1651862100000|2022-05-06 18:35:00|6.73|4.93|6.64|4.84|6.8|5|6.55|4.75|0
1651862400000|2022-05-06 18:40:00|6.65|4.85|6.58|4.78|6.86|5.06|6.57|4.77|0
1651862700000|2022-05-06 18:45:00|6.56|4.76|7.06|5.26|7.06|5.26|6.53|4.73|0
1651863000000|2022-05-06 18:50:00|7.01|5.21|7.33|5.53|7.37|5.57|6.99|5.19|0
1651863300000|2022-05-06 18:55:00|7.38|5.58|6.86|5.06|7.48|5.68|6.86|5.06|0
1651863600000|2022-05-06 19:00:00|6.87|5.07|6.97|5.17|6.99|5.19|6.7|4.9|0
1651863900000|2022-05-06 19:05:00|6.91|5.11|6.6|4.8|7.03|5.23|6.51|4.71|0
1651864200000|2022-05-06 19:10:00|6.64|4.84|6.6|4.8|6.85|5.05|6.58|4.78|0
1651864500000|2022-05-06 19:15:00|6.61|4.81|6.74|4.94|6.77|4.97|6.45|4.65|0
1651864800000|2022-05-06 19:20:00|6.69|4.89|6.42|4.62|6.71|4.91|6.4|4.6|0
1651865100000|2022-05-06 19:25:00|6.45|4.65|6.76|4.96|6.87|5.07|6.35|4.55|0
1651865400000|2022-05-06 19:30:00|6.77|4.97|7.11|5.31|7.19|5.39|6.75|4.95|0
1651865700000|2022-05-06 19:35:00|7.14|5.34|8|6.2|8.03|6.23|7.13|5.33|0
1651866000000|2022-05-06 19:40:00|8.03|6.23|7.68|5.88|8.09|6.29|7.6|5.8|0
1651866300000|2022-05-06 19:45:00|7.73|5.93|8.07|6.27|8.3|6.5|7.54|5.74|0
1651866600000|2022-05-06 19:50:00|8.05|6.25|7.85|6.05|8.48|6.68|7.85|6.05|0
1651866900000|2022-05-06 19:55:00|7.82|6.02|7.84|6.04|7.96|6.16|7.63|5.83|0
1651867200000|2022-05-06 20:00:00|7.73|5.93|7.39|5.59|7.75|5.95|7.39|5.59|0
1651867500000|2022-05-06 20:05:00|7.38|5.58|6.29|4.49|7.52|5.72|6.1|4.3|0
1651867800000|2022-05-06 20:10:00|6.27|4.47|6.13|4.33|6.29|4.49|6.11|4.31|0
1652079900000|2022-05-09 07:05:00|5.6|3.8|5.65|3.85|5.67|3.87|5.52|3.72|0
1652080200000|2022-05-09 07:10:00|5.67|3.87|5.79|3.99|5.8|4|5.66|3.86|0
1652080500000|2022-05-09 07:15:00|5.78|3.98|5.56|3.76|5.82|4.02|5.55|3.75|0
1652080800000|2022-05-09 07:20:00|5.58|3.78|5.35|3.55|5.58|3.78|5.32|3.52|0
1652081100000|2022-05-09 07:25:00|5.33|3.53|5.4|3.6|5.43|3.63|5.29|3.49|0
1652081400000|2022-05-09 07:30:00|5.41|3.61|5.61|3.81|5.62|3.82|5.36|3.56|0
1652081700000|2022-05-09 07:35:00|5.62|3.82|5.59|3.79|5.67|3.87|5.54|3.74|0
1652082000000|2022-05-09 07:40:00|5.6|3.8|5.43|3.63|5.6|3.8|5.43|3.63|0
1652082300000|2022-05-09 07:45:00|5.44|3.64|5.47|3.67|5.49|3.69|5.4|3.6|0
1652082600000|2022-05-09 07:50:00|5.46|3.66|5.29|3.49|5.48|3.68|5.23|3.43|0
1652082900000|2022-05-09 07:55:00|5.3|3.5|5.89|4.09|6.01|4.21|5.23|3.43|0
1652083200000|2022-05-09 08:00:00|5.88|4.08|5.76|3.96|5.89|4.09|5.69|3.89|0
1652083500000|2022-05-09 08:05:00|5.75|3.95|5.89|4.09|5.9|4.1|5.71|3.91|0
1652083800000|2022-05-09 08:10:00|5.87|4.07|5.86|4.06|5.94|4.14|5.83|4.03|0
1652084100000|2022-05-09 08:15:00|5.85|4.05|5.76|3.96|5.94|4.14|5.74|3.94|0
1652084400000|2022-05-09 08:20:00|5.77|3.97|5.69|3.89|5.84|4.04|5.68|3.88|0
1652084700000|2022-05-09 08:25:00|5.68|3.88|5.68|3.88|5.76|3.96|5.63|3.83|0
1652085000000|2022-05-09 08:30:00|5.67|3.87|5.62|3.82|5.92|4.12|5.61|3.81|0
1652085300000|2022-05-09 08:35:00|5.61|3.81|5.73|3.93|5.73|3.93|5.56|3.76|0
1652085600000|2022-05-09 08:40:00|5.74|3.94|5.74|3.94|5.82|4.02|5.71|3.91|0
1652085900000|2022-05-09 08:45:00|5.75|3.95|5.93|4.13|5.94|4.14|5.75|3.95|0
1652086200000|2022-05-09 08:50:00|5.91|4.11|5.96|4.16|6.01|4.21|5.91|4.11|0
1652086500000|2022-05-09 08:55:00|5.94|4.14|5.92|4.12|6.01|4.21|5.84|4.04|0
1652086800000|2022-05-09 09:00:00|5.9|4.1|5.89|4.09|5.94|4.14|5.88|4.08|0
1652087100000|2022-05-09 09:05:00|5.91|4.11|5.86|4.06|5.93|4.13|5.83|4.03|0
1652087400000|2022-05-09 09:10:00|5.85|4.05|6.02|4.22|6.03|4.23|5.85|4.05|0
1652087700000|2022-05-09 09:15:00|6.03|4.23|5.93|4.13|6.05|4.25|5.88|4.08|0
1652088000000|2022-05-09 09:20:00|5.96|4.16|5.93|4.13|6.08|4.28|5.89|4.09|0
1652088300000|2022-05-09 09:25:00|5.92|4.12|5.73|3.93|5.97|4.17|5.71|3.91|0
1652088600000|2022-05-09 09:30:00|5.74|3.94|5.67|3.87|5.79|3.99|5.67|3.87|0
1652088900000|2022-05-09 09:35:00|5.68|3.88|5.59|3.79|5.69|3.89|5.55|3.75|0
1652089200000|2022-05-09 09:40:00|5.58|3.78|5.69|3.89|5.73|3.93|5.54|3.74|0
1652089500000|2022-05-09 09:45:00|5.7|3.9|6.07|4.27|6.31|4.51|5.56|3.76|0
1652089800000|2022-05-09 09:50:00|6.08|4.28|6.11|4.31|6.2|4.4|6.06|4.26|0
1652090100000|2022-05-09 09:55:00|6.1|4.3|6.16|4.36|6.17|4.37|5.97|4.17|0
1652090400000|2022-05-09 10:00:00|6.15|4.35|6.11|4.31|6.2|4.4|6.09|4.29|0
1652090700000|2022-05-09 10:05:00|6.12|4.32|6.08|4.28|6.19|4.39|6.03|4.23|0
1652091000000|2022-05-09 10:10:00|6.07|4.27|6|4.2|6.08|4.28|5.98|4.18|0
1652091300000|2022-05-09 10:15:00|5.98|4.18|6.04|4.24|6.09|4.29|5.98|4.18|0
1652091600000|2022-05-09 10:20:00|6.05|4.25|5.99|4.19|6.09|4.29|5.98|4.18|0
1652091900000|2022-05-09 10:25:00|6|4.2|5.97|4.17|6.03|4.23|5.88|4.08|0
1652092200000|2022-05-09 10:30:00|5.98|4.18|5.82|4.02|5.99|4.19|5.79|3.99|0
1652092500000|2022-05-09 10:35:00|5.81|4.01|5.69|3.89|5.83|4.03|5.69|3.89|0
1652092800000|2022-05-09 10:40:00|5.7|3.9|5.61|3.81|5.72|3.92|5.61|3.81|0
1652093100000|2022-05-09 10:45:00|5.62|3.82|5.67|3.87|5.67|3.87|5.49|3.69|0
1652093400000|2022-05-09 10:50:00|5.68|3.88|6.08|4.28|6.11|4.31|5.5|3.7|0
1652093700000|2022-05-09 10:55:00|6.07|4.27|6.11|4.31|6.17|4.37|6.03|4.23|0
1652094000000|2022-05-09 11:00:00|6.14|4.34|6.24|4.44|6.29|4.49|6.11|4.31|0
1652094300000|2022-05-09 11:05:00|6.25|4.45|6.2|4.4|6.34|4.54|6.18|4.38|0
1652094600000|2022-05-09 11:10:00|6.19|4.39|6.16|4.36|6.25|4.45|6.08|4.28|0
1652094900000|2022-05-09 11:15:00|6.14|4.34|6.08|4.28|6.19|4.39|6.04|4.24|0
1652095200000|2022-05-09 11:20:00|6.07|4.27|6.16|4.36|6.18|4.38|5.92|4.12|0
1652095500000|2022-05-09 11:25:00|6.18|4.38|6.12|4.32|6.18|4.38|6.11|4.31|0
1652095800000|2022-05-09 11:30:00|6.13|4.33|6.29|4.49|6.29|4.49|6.06|4.26|0
1652096100000|2022-05-09 11:35:00|6.28|4.48|6.22|4.42|6.4|4.6|6.22|4.42|0
1652096400000|2022-05-09 11:40:00|6.23|4.43|6.24|4.44|6.33|4.53|6.14|4.34|0
1652096700000|2022-05-09 11:45:00|6.22|4.42|6.46|4.66|6.47|4.67|6.19|4.39|0
1652097000000|2022-05-09 11:50:00|6.44|4.64|6.44|4.64|6.56|4.76|6.33|4.53|0
1652097300000|2022-05-09 11:55:00|6.45|4.65|6.48|4.68|6.57|4.77|6.37|4.57|0
1652097600000|2022-05-09 12:00:00|6.49|4.69|6.58|4.78|6.58|4.78|6.32|4.52|0
1652097900000|2022-05-09 12:05:00|6.05|4.25|6.1|4.3|6.26|4.46|5.98|4.18|0
1652098200000|2022-05-09 12:10:00|6.09|4.29|6.01|4.21|6.11|4.31|5.96|4.16|0
1652098500000|2022-05-09 12:15:00|6|4.2|5.86|4.06|6.03|4.23|5.83|4.03|0
1652098800000|2022-05-09 12:20:00|5.84|4.04|5.96|4.16|5.99|4.19|5.83|4.03|0
1652099100000|2022-05-09 12:25:00|5.95|4.15|5.82|4.02|5.96|4.16|5.82|4.02|0
1652099400000|2022-05-09 12:30:00|5.8|4|5.91|4.11|5.95|4.15|5.74|3.94|0
1652099700000|2022-05-09 12:35:00|5.9|4.1|6.13|4.33|6.13|4.33|5.87|4.07|0
1652100000000|2022-05-09 12:40:00|6.14|4.34|6.2|4.4|6.31|4.51|6.12|4.32|0
1652100300000|2022-05-09 12:45:00|6.23|4.43|6.2|4.4|6.28|4.48|6.09|4.29|0
1652100600000|2022-05-09 12:50:00|6.21|4.41|5.86|4.06|6.37|4.57|5.82|4.02|0
1652100900000|2022-05-09 12:55:00|5.85|4.05|5.68|3.88|5.86|4.06|5.67|3.87|0
1652101200000|2022-05-09 13:00:00|5.69|3.89|5.72|3.92|5.73|3.93|5.6|3.8|0
1652101500000|2022-05-09 13:05:00|5.73|3.93|5.73|3.93|5.76|3.96|5.64|3.84|0
1652101800000|2022-05-09 13:10:00|5.71|3.91|5.98|4.18|5.98|4.18|5.67|3.87|0
1652102100000|2022-05-09 13:15:00|6.01|4.21|5.8|4|6.03|4.23|5.79|3.99|0
1652102400000|2022-05-09 13:20:00|5.81|4.01|5.84|4.04|5.84|4.04|5.72|3.92|0
1652102700000|2022-05-09 13:25:00|5.83|4.03|5.69|3.89|5.88|4.08|5.69|3.89|0
1652103000000|2022-05-09 13:30:00|5.72|3.92|5.66|3.86|5.87|4.07|5.41|3.61|0
1652103300000|2022-05-09 13:35:00|5.75|3.95|5.84|4.04|6.09|4.29|5.53|3.73|0
1652103600000|2022-05-09 13:40:00|5.89|4.09|5.78|3.98|5.92|4.12|5.51|3.71|0
1652103900000|2022-05-09 13:45:00|5.81|4.01|5.36|3.56|5.81|4.01|5.18|3.38|0
1652104200000|2022-05-09 13:50:00|5.38|3.58|5.91|4.11|5.96|4.16|5.27|3.47|0
1652104500000|2022-05-09 13:55:00|5.9|4.1|5.84|4.04|6.03|4.23|5.54|3.74|0
1652104800000|2022-05-09 14:00:00|5.8|4|5.67|3.87|5.95|4.15|5.51|3.71|0
1652105100000|2022-05-09 14:05:00|5.66|3.86|5.26|3.46|5.77|3.97|5.26|3.46|0
1652105400000|2022-05-09 14:10:00|5.28|3.48|6.07|4.27|6.21|4.41|5.28|3.48|0
1652105700000|2022-05-09 14:15:00|6.04|4.24|5.84|4.04|6.21|4.41|5.78|3.98|0
1652106000000|2022-05-09 14:20:00|5.83|4.03|5.56|3.76|5.92|4.12|5.56|3.76|0
1652106300000|2022-05-09 14:25:00|5.53|3.73|5.66|3.86|6|4.2|5.53|3.73|0
1652106600000|2022-05-09 14:30:00|5.61|3.81|5.71|3.91|5.73|3.93|5.49|3.69|0
1652106900000|2022-05-09 14:35:00|5.69|3.89|5.32|3.52|5.71|3.91|5.3|3.5|0
1652107200000|2022-05-09 14:40:00|5.31|3.51|5.63|3.83|5.68|3.88|5.31|3.51|0
1652107500000|2022-05-09 14:45:00|5.67|3.87|5.69|3.89|5.83|4.03|5.57|3.77|0
1652107800000|2022-05-09 14:50:00|5.68|3.88|5.32|3.52|5.8|4|5.32|3.52|0
1652108100000|2022-05-09 14:55:00|5.33|3.53|5.69|3.89|5.8|4|5.24|3.44|0
1652108400000|2022-05-09 15:00:00|5.64|3.84|5.94|4.14|6.03|4.23|5.63|3.83|0
1652108700000|2022-05-09 15:05:00|5.88|4.08|5.91|4.11|5.91|4.11|5.74|3.94|0
1652109000000|2022-05-09 15:10:00|5.88|4.08|5.85|4.05|6.06|4.26|5.75|3.95|0
1652109300000|2022-05-09 15:15:00|5.83|4.03|5.9|4.1|6.08|4.28|5.82|4.02|0
1652109600000|2022-05-09 15:20:00|5.86|4.06|5.74|3.94|5.87|4.07|5.68|3.88|0
1652109900000|2022-05-09 15:25:00|5.72|3.92|5.61|3.81|5.74|3.94|5.58|3.78|0
1652110200000|2022-05-09 15:30:00|5.62|3.82|6.15|4.35|6.18|4.38|5.49|3.69|0
1652110500000|2022-05-09 15:35:00|6.17|4.37|6.49|4.69|6.52|4.72|6.09|4.29|0
1652110800000|2022-05-09 15:40:00|6.52|4.72|6.53|4.73|6.72|4.92|6.37|4.57|0
1652111100000|2022-05-09 15:45:00|6.51|4.71|6.3|4.5|6.63|4.83|6.26|4.46|0
1652111400000|2022-05-09 15:50:00|6.31|4.51|6.54|4.74|6.59|4.79|6.31|4.51|0
1652111700000|2022-05-09 15:55:00|6.57|4.77|6.46|4.66|6.66|4.86|6.37|4.57|0
1652112000000|2022-05-09 16:00:00|6.47|4.67|5.66|3.86|6.47|4.67|5.62|3.82|0
1652112300000|2022-05-09 16:05:00|5.67|3.87|6.13|4.33|6.34|4.54|5.64|3.84|0
1652112600000|2022-05-09 16:10:00|6.15|4.35|6.42|4.62|6.47|4.67|6.15|4.35|0
1652112900000|2022-05-09 16:15:00|6.41|4.61|5.5|3.7|6.62|4.82|5.43|3.63|0
1652113200000|2022-05-09 16:20:00|5.47|3.67|5.52|3.72|5.6|3.8|5.31|3.51|0
1652113500000|2022-05-09 16:25:00|5.55|3.75|5.54|3.74|5.59|3.79|5.23|3.43|0
1652113800000|2022-05-09 16:30:00|5.5|3.7|5.57|3.77|5.74|3.94|5.36|3.56|0
1652114100000|2022-05-09 16:35:00|5.59|3.79|5.15|3.35|5.59|3.79|5.15|3.35|0
1652114400000|2022-05-09 16:40:00|5.18|3.38|5.1|3.3|5.23|3.43|5.07|3.27|0
1652114700000|2022-05-09 16:45:00|5.08|3.28|5.04|3.24|5.1|3.3|4.98|3.18|0
1652115000000|2022-05-09 16:50:00|5.03|3.23|5.52|3.72|5.53|3.73|4.91|3.11|0
1652115300000|2022-05-09 16:55:00|5.5|3.7|5.47|3.67|5.61|3.81|5.45|3.65|0
1652115600000|2022-05-09 17:00:00|5.46|3.66|5.4|3.6|5.56|3.76|5.38|3.58|0
1652115900000|2022-05-09 17:05:00|5.39|3.59|5.44|3.64|5.5|3.7|5.39|3.59|0
1652116200000|2022-05-09 17:10:00|5.4|3.6|5.32|3.52|5.4|3.6|5.29|3.49|0
1652116500000|2022-05-09 17:15:00|5.31|3.51|5.53|3.73|5.57|3.77|5.3|3.5|0
1652116800000|2022-05-09 17:20:00|5.5|3.7|5.42|3.62|5.5|3.7|5.34|3.54|0
1652117100000|2022-05-09 17:25:00|5.43|3.63|5.71|3.91|5.74|3.94|5.42|3.62|0
1652117400000|2022-05-09 17:30:00|5.53|3.73|5.19|3.39|5.64|3.84|5.19|3.39|0
1652117700000|2022-05-09 17:35:00|5.21|3.41|5.18|3.38|5.21|3.41|5.08|3.28|0
1652118000000|2022-05-09 17:40:00|5.16|3.36|5.5|3.7|5.56|3.76|5.14|3.34|0
1652118300000|2022-05-09 17:45:00|5.51|3.71|5.35|3.55|5.58|3.78|5.33|3.53|0
1652118600000|2022-05-09 17:50:00|5.37|3.57|5.05|3.25|5.39|3.59|4.96|3.16|0
1652118900000|2022-05-09 17:55:00|5.04|3.24|5.4|3.6|5.5|3.7|5.03|3.23|0
1652119200000|2022-05-09 18:00:00|5.41|3.61|5.47|3.67|5.62|3.82|5.39|3.59|0
1652119500000|2022-05-09 18:05:00|5.48|3.68|5.37|3.57|5.56|3.76|5.27|3.47|0
1652119800000|2022-05-09 18:10:00|5.32|3.52|5.38|3.58|5.56|3.76|5.29|3.49|0
1652120100000|2022-05-09 18:15:00|5.37|3.57|5.61|3.81|5.67|3.87|5.37|3.57|0
1652120400000|2022-05-09 18:20:00|5.63|3.83|5.31|3.51|5.64|3.84|5.27|3.47|0
1652120700000|2022-05-09 18:25:00|5.3|3.5|5.27|3.47|5.32|3.52|5.16|3.36|0
1652121000000|2022-05-09 18:30:00|5.28|3.48|5.18|3.38|5.3|3.5|5.03|3.23|0
1652121300000|2022-05-09 18:35:00|5.22|3.42|5.25|3.45|5.43|3.63|5.16|3.36|0
1652121600000|2022-05-09 18:40:00|5.22|3.42|5.26|3.46|5.34|3.54|5.18|3.38|0
1652121900000|2022-05-09 18:45:00|5.24|3.44|5.27|3.47|5.55|3.75|5.23|3.43|0
1652122200000|2022-05-09 18:50:00|5.26|3.46|5.44|3.64|5.5|3.7|5.1|3.3|0
1652122500000|2022-05-09 18:55:00|5.42|3.62|5.58|3.78|5.71|3.91|5.42|3.62|0
1652122800000|2022-05-09 19:00:00|5.68|3.88|5.56|3.76|5.88|4.08|5.5|3.7|0
1652123100000|2022-05-09 19:05:00|5.54|3.74|5.57|3.77|5.93|4.13|5.51|3.71|0
1652123400000|2022-05-09 19:10:00|5.53|3.73|5.9|4.1|5.96|4.16|5.53|3.73|0
1652123700000|2022-05-09 19:15:00|5.92|4.12|5.19|3.39|5.98|4.18|5.12|3.32|0
1652124000000|2022-05-09 19:20:00|5.18|3.38|4.84|3.04|5.18|3.38|4.8|3|0
1652124300000|2022-05-09 19:25:00|4.82|3.02|5.02|3.22|5.02|3.22|4.65|2.85|0
1652124600000|2022-05-09 19:30:00|5.03|3.23|5.34|3.54|5.45|3.65|4.92|3.12|0
1652124900000|2022-05-09 19:35:00|5.36|3.56|5.4|3.6|5.44|3.64|5.23|3.43|0
1652125200000|2022-05-09 19:40:00|5.39|3.59|5.15|3.35|5.39|3.59|5.11|3.31|0
1652125500000|2022-05-09 19:45:00|5.17|3.37|4.87|3.07|5.22|3.42|4.87|3.07|0
1652125800000|2022-05-09 19:50:00|4.94|3.14|4.85|3.05|4.94|3.14|4.68|2.88|0
1652126100000|2022-05-09 19:55:00|4.88|3.08|5.43|3.63|5.43|3.63|4.88|3.08|0
1652126400000|2022-05-09 20:00:00|5.45|3.65|5.57|3.77|5.61|3.81|5.35|3.55|0
1652126700000|2022-05-09 20:05:00|5.56|3.76|5.58|3.78|5.73|3.93|5.5|3.7|0
1652127000000|2022-05-09 20:10:00|5.57|3.77|5.71|3.91|5.75|3.95|5.56|3.76|0
1652127300000|2022-05-09 20:15:00|5.69|3.89|5.55|3.75|5.7|3.9|5.55|3.75|0
1652127600000|2022-05-09 20:20:00|5.56|3.76|5.55|3.75|5.57|3.77|5.55|3.75|0
1652127900000|2022-05-09 20:25:00|5.56|3.76|5.49|3.69|5.58|3.78|5.46|3.66|0
1652128200000|2022-05-09 20:30:00|5.5|3.7|5.44|3.64|5.55|3.75|5.42|3.62|0
1652128500000|2022-05-09 20:35:00|5.45|3.65|5.43|3.63|5.46|3.66|5.4|3.6|0
1652128800000|2022-05-09 20:40:00|5.42|3.62|5.42|3.62|5.43|3.63|5.38|3.58|0
1652129100000|2022-05-09 20:45:00|5.44|3.64|5.44|3.64|5.46|3.66|5.4|3.6|0
1652129400000|2022-05-09 20:50:00|5.43|3.63|5.44|3.64|5.45|3.65|5.4|3.6|0
1652129700000|2022-05-09 20:55:00|5.43|3.63|5.43|3.63|5.45|3.65|5.4|3.6|0
1652130000000|2022-05-09 21:00:00|5.42|3.62|5.74|3.94|5.75|3.95|5.42|3.62|0
1652130300000|2022-05-09 21:05:00|5.75|3.95|5.74|3.94|5.75|3.95|5.74|3.94|0
1652130600000|2022-05-09 21:10:00|5.75|3.95|5.75|3.95|5.75|3.95|5.74|3.94|0
1652130900000|2022-05-09 21:15:00|5.74|3.94|5.74|3.94|5.75|3.95|5.73|3.93|0
1652131200000|2022-05-09 21:20:00|5.73|3.93|5.73|3.93|5.75|3.95|5.72|3.92|0
1652131500000|2022-05-09 21:25:00|5.74|3.94|5.72|3.92|5.74|3.94|5.71|3.91|0
1652131800000|2022-05-09 21:30:00|5.71|3.91|5.71|3.91|5.72|3.92|5.7|3.9|0
1652132100000|2022-05-09 21:35:00|5.7|3.9|5.7|3.9|5.7|3.9|5.7|3.9|0
1652132400000|2022-05-09 21:40:00|5.71|3.91|5.7|3.9|5.71|3.91|5.69|3.89|0
1652132700000|2022-05-09 21:45:00|5.71|3.91|5.7|3.9|5.71|3.91|5.7|3.9|0
1652133000000|2022-05-09 21:50:00|5.71|3.91|5.73|3.93|5.73|3.93|5.7|3.9|0
1652133300000|2022-05-09 21:55:00|5.74|3.94|5.78|3.98|5.79|3.99|5.74|3.94|0
1652133600000|2022-05-09 22:00:00|5.82|4.02|5.87|4.07|6.01|4.21|5.82|4.02|0
1652133900000|2022-05-09 22:05:00|5.88|4.08|5.86|4.06|5.93|4.13|5.86|4.06|0
1652134200000|2022-05-09 22:10:00|5.87|4.07|5.94|4.14|5.94|4.14|5.82|4.02|0
1652134500000|2022-05-09 22:15:00|5.95|4.15|5.97|4.17|6|4.2|5.93|4.13|0
1652134800000|2022-05-09 22:20:00|5.98|4.18|5.98|4.18|6.01|4.21|5.96|4.16|0
1652135100000|2022-05-09 22:25:00|5.99|4.19|5.99|4.19|6|4.2|5.98|4.18|0
1652135400000|2022-05-09 22:30:00|6|4.2|6.07|4.27|6.08|4.28|5.98|4.18|0
1652135700000|2022-05-09 22:35:00|6.08|4.28|6.08|4.28|6.09|4.29|6.07|4.27|0
1652136000000|2022-05-09 22:40:00|6.07|4.27|6.04|4.24|6.08|4.28|6.02|4.22|0
1652136300000|2022-05-09 22:45:00|6.05|4.25|6.08|4.28|6.08|4.28|6.01|4.21|0
1652136600000|2022-05-09 22:50:00|6.07|4.27|6.05|4.25|6.07|4.27|6.04|4.24|0
1652136900000|2022-05-09 22:55:00|6.06|4.26|6.04|4.24|6.06|4.26|6.01|4.21|0
1652137200000|2022-05-09 23:00:00|6.05|4.25|6.04|4.24|6.06|4.26|6.02|4.22|0
1652137500000|2022-05-09 23:05:00|6.05|4.25|6.01|4.21|6.06|4.26|6.01|4.21|0
1652137800000|2022-05-09 23:10:00|6.02|4.22|5.91|4.11|6.02|4.22|5.91|4.11|0
1652138100000|2022-05-09 23:15:00|5.92|4.12|5.91|4.11|5.92|4.12|5.84|4.04|0
1652138400000|2022-05-09 23:20:00|5.92|4.12|5.86|4.06|5.95|4.15|5.84|4.04|0
1652138700000|2022-05-09 23:25:00|5.85|4.05|5.85|4.05|5.85|4.05|5.78|3.98|0
1652139000000|2022-05-09 23:30:00|5.84|4.04|5.89|4.09|5.89|4.09|5.83|4.03|0
1652139300000|2022-05-09 23:35:00|5.9|4.1|5.9|4.1|5.91|4.11|5.84|4.04|0
1652139600000|2022-05-09 23:40:00|5.91|4.11|5.94|4.14|5.99|4.19|5.89|4.09|0
1652139900000|2022-05-09 23:45:00|5.95|4.15|5.89|4.09|6|4.2|5.89|4.09|0
1652140200000|2022-05-09 23:50:00|5.88|4.08|5.95|4.15|5.98|4.18|5.88|4.08|0
1652140500000|2022-05-09 23:55:00|5.94|4.14|6.01|4.21|6.05|4.25|5.94|4.14|0
1652140800000|2022-05-10 00:00:00|6.02|4.22|5.83|4.03|6.03|4.23|5.82|4.02|0
1652141100000|2022-05-10 00:05:00|5.84|4.04|5.75|3.95|5.84|4.04|5.75|3.95|0
1652141400000|2022-05-10 00:10:00|5.77|3.97|5.45|3.65|5.77|3.97|5.45|3.65|0
1652141700000|2022-05-10 00:15:00|5.43|3.63|5.38|3.58|5.43|3.63|4.99|3.19|0
1652142000000|2022-05-10 00:20:00|5.39|3.59|5.42|3.62|5.46|3.66|5.3|3.5|0
1652142300000|2022-05-10 00:25:00|5.41|3.61|5.44|3.64|5.5|3.7|5.38|3.58|0
1652142600000|2022-05-10 00:30:00|5.46|3.66|5.56|3.76|5.58|3.78|5.44|3.64|0
1652142900000|2022-05-10 00:35:00|5.57|3.77|5.49|3.69|5.63|3.83|5.48|3.68|0
1652143200000|2022-05-10 00:40:00|5.5|3.7|5.6|3.8|5.61|3.81|5.4|3.6|0
1652143500000|2022-05-10 00:45:00|5.61|3.81|5.46|3.66|5.61|3.81|5.46|3.66|0
1652143800000|2022-05-10 00:50:00|5.47|3.67|5.52|3.72|5.54|3.74|5.42|3.62|0
1652144100000|2022-05-10 00:55:00|5.51|3.71|5.55|3.75|5.58|3.78|5.49|3.69|0
1652144400000|2022-05-10 01:00:00|5.57|3.77|5.51|3.71|5.59|3.79|5.45|3.65|0
1652144700000|2022-05-10 01:05:00|5.54|3.74|5.83|4.03|5.84|4.04|5.54|3.74|0
1652145000000|2022-05-10 01:10:00|5.85|4.05|5.8|4|5.9|4.1|5.69|3.89|0
1652145300000|2022-05-10 01:15:00|5.81|4.01|5.82|4.02|5.93|4.13|5.79|3.99|0
1652145600000|2022-05-10 01:20:00|5.83|4.03|5.74|3.94|5.87|4.07|5.72|3.92|0
1652145900000|2022-05-10 01:25:00|5.73|3.93|5.76|3.96|5.83|4.03|5.69|3.89|0
1652146200000|2022-05-10 01:30:00|5.74|3.94|5.77|3.97|5.8|4|5.68|3.88|0
1652146500000|2022-05-10 01:35:00|5.78|3.98|5.75|3.95|5.78|3.98|5.64|3.84|0
1652146800000|2022-05-10 01:40:00|5.73|3.93|5.7|3.9|5.87|4.07|5.7|3.9|0
1652147100000|2022-05-10 01:45:00|5.71|3.91|5.75|3.95|5.77|3.97|5.66|3.86|0
1652147400000|2022-05-10 01:50:00|5.77|3.97|6.1|4.3|6.1|4.3|5.76|3.96|0
1652147700000|2022-05-10 01:55:00|6.11|4.31|6.18|4.38|6.27|4.47|6.1|4.3|0
1652148000000|2022-05-10 02:00:00|6.2|4.4|5.88|4.08|6.27|4.47|5.88|4.08|0
1652148300000|2022-05-10 02:05:00|5.9|4.1|5.95|4.15|5.95|4.15|5.77|3.97|0
1652148600000|2022-05-10 02:10:00|5.98|4.18|6.04|4.24|6.06|4.26|5.96|4.16|0
1652148900000|2022-05-10 02:15:00|6.05|4.25|6.03|4.23|6.05|4.25|5.94|4.14|0
1652149200000|2022-05-10 02:20:00|6.04|4.24|6.01|4.21|6.07|4.27|6|4.2|0
1652149500000|2022-05-10 02:25:00|6.02|4.22|6.27|4.47|6.28|4.48|6.01|4.21|0
1652149800000|2022-05-10 02:30:00|6.26|4.46|5.99|4.19|6.29|4.49|5.98|4.18|0
1652150100000|2022-05-10 02:35:00|6|4.2|6.12|4.32|6.12|4.32|5.97|4.17|0
1652150400000|2022-05-10 02:40:00|6.11|4.31|6.01|4.21|6.12|4.32|5.98|4.18|0
1652150700000|2022-05-10 02:45:00|5.99|4.19|6.01|4.21|6.06|4.26|5.98|4.18|0
1652151000000|2022-05-10 02:50:00|6.02|4.22|6.01|4.21|6.07|4.27|5.98|4.18|0
1652151300000|2022-05-10 02:55:00|6.03|4.23|5.99|4.19|6.04|4.24|5.95|4.15|0
1652151600000|2022-05-10 03:00:00|6|4.2|6.08|4.28|6.08|4.28|5.99|4.19|0
1652151900000|2022-05-10 03:05:00|6.07|4.27|6.08|4.28|6.14|4.34|6|4.2|0
1652152200000|2022-05-10 03:10:00|6.06|4.26|6.01|4.21|6.09|4.29|5.99|4.19|0
1652152500000|2022-05-10 03:15:00|6|4.2|5.99|4.19|6.04|4.24|5.95|4.15|0
1652152800000|2022-05-10 03:20:00|6|4.2|5.88|4.08|6|4.2|5.83|4.03|0
1652153100000|2022-05-10 03:25:00|5.89|4.09|5.93|4.13|5.94|4.14|5.85|4.05|0
1652153400000|2022-05-10 03:30:00|5.9|4.1|5.91|4.11|5.93|4.13|5.87|4.07|0
1652153700000|2022-05-10 03:35:00|5.9|4.1|5.97|4.17|5.99|4.19|5.89|4.09|0
1652154000000|2022-05-10 03:40:00|5.98|4.18|6|4.2|6.06|4.26|5.96|4.16|0
1652154300000|2022-05-10 03:45:00|5.99|4.19|6.11|4.31|6.11|4.31|5.99|4.19|0
1652154600000|2022-05-10 03:50:00|6.12|4.32|6.13|4.33|6.14|4.34|6.09|4.29|0
1652154900000|2022-05-10 03:55:00|6.14|4.34|6.14|4.34|6.14|4.34|6.11|4.31|0
1652155200000|2022-05-10 04:00:00|6.13|4.33|6.14|4.34|6.14|4.34|6.11|4.31|0
1652155500000|2022-05-10 04:05:00|6.13|4.33|6.13|4.33|6.14|4.34|6.1|4.3|0
1652155800000|2022-05-10 04:10:00|6.12|4.32|6.11|4.31|6.14|4.34|6.1|4.3|0
1652156100000|2022-05-10 04:15:00|6.1|4.3|6.1|4.3|6.13|4.33|6.07|4.27|0
1652156400000|2022-05-10 04:20:00|6.11|4.31|6.09|4.29|6.13|4.33|6.08|4.28|0
1652156700000|2022-05-10 04:25:00|6.1|4.3|6.11|4.31|6.13|4.33|6.09|4.29|0
1652157000000|2022-05-10 04:30:00|6.12|4.32|6.1|4.3|6.14|4.34|6.1|4.3|0
1652157300000|2022-05-10 04:35:00|6.09|4.29|6.12|4.32|6.14|4.34|6.06|4.26|0
1652157600000|2022-05-10 04:40:00|6.11|4.31|6.12|4.32|6.13|4.33|6.11|4.31|0
1652157900000|2022-05-10 04:45:00|6.11|4.31|6.12|4.32|6.14|4.34|6.11|4.31|0
1652158200000|2022-05-10 04:50:00|6.13|4.33|6.09|4.29|6.13|4.33|6.09|4.29|0
1652158500000|2022-05-10 04:55:00|6.08|4.28|6.1|4.3|6.14|4.34|6.06|4.26|0
1652158800000|2022-05-10 05:00:00|6.09|4.29|6.06|4.26|6.14|4.34|6.04|4.24|0
1652159100000|2022-05-10 05:05:00|6.07|4.27|6.25|4.45|6.28|4.48|6.07|4.27|0
1652159400000|2022-05-10 05:10:00|6.26|4.46|6.28|4.48|6.28|4.48|6.25|4.45|0
1652159700000|2022-05-10 05:15:00|6.27|4.47|6.27|4.47|6.28|4.48|6.21|4.41|0
1652160000000|2022-05-10 05:20:00|6.26|4.46|6.19|4.39|6.26|4.46|6.15|4.35|0
1652160300000|2022-05-10 05:25:00|6.2|4.4|6.3|4.5|6.32|4.52|6.18|4.38|0
1652160600000|2022-05-10 05:30:00|6.28|4.48|6.36|4.56|6.38|4.58|6.28|4.48|0
1652160900000|2022-05-10 05:35:00|6.37|4.57|6.38|4.58|6.38|4.58|6.35|4.55|0
1652161200000|2022-05-10 05:40:00|6.37|4.57|6.34|4.54|6.37|4.57|6.31|4.51|0
1652161500000|2022-05-10 05:45:00|6.35|4.55|6.21|4.41|6.37|4.57|6.2|4.4|0
1652161800000|2022-05-10 05:50:00|6.2|4.4|6.09|4.29|6.3|4.5|6.08|4.28|0
1652162100000|2022-05-10 05:55:00|6.11|4.31|6.05|4.25|6.14|4.34|6.05|4.25|0
1652162400000|2022-05-10 06:00:00|6.03|4.23|6.24|4.44|6.26|4.46|5.99|4.19|0
1652162700000|2022-05-10 06:05:00|6.25|4.45|6.22|4.42|6.35|4.55|6.2|4.4|0
1652163000000|2022-05-10 06:10:00|6.21|4.41|6.37|4.57|6.38|4.58|6.21|4.41|0
1652163300000|2022-05-10 06:15:00|6.36|4.56|6.3|4.5|6.36|4.56|6.29|4.49|0
1652163600000|2022-05-10 06:20:00|6.31|4.51|6.38|4.58|6.38|4.58|6.31|4.51|0
1652163900000|2022-05-10 06:25:00|6.37|4.57|6.28|4.48|6.38|4.58|6.27|4.47|0
1652164200000|2022-05-10 06:30:00|6.29|4.49|6.35|4.55|6.38|4.58|6.29|4.49|0
1652164500000|2022-05-10 06:35:00|6.34|4.54|6.44|4.64|6.46|4.66|6.34|4.54|0
1652164800000|2022-05-10 06:40:00|6.46|4.66|6.6|4.8|6.61|4.81|6.43|4.63|0
1652165100000|2022-05-10 06:45:00|6.62|4.82|5.85|4.05|6.63|4.83|5.81|4.01|0
1652165400000|2022-05-10 06:50:00|5.84|4.04|5.92|4.12|5.97|4.17|5.79|3.99|0
1652165700000|2022-05-10 06:55:00|5.91|4.11|5.92|4.12|5.97|4.17|5.91|4.11|0
1652166000000|2022-05-10 07:00:00|5.94|4.14|5.77|3.97|5.94|4.14|5.77|3.97|0
1652166300000|2022-05-10 07:05:00|5.78|3.98|5.76|3.96|5.94|4.14|5.76|3.96|0
1652166600000|2022-05-10 07:10:00|5.75|3.95|5.75|3.95|5.77|3.97|5.62|3.82|0
1652166900000|2022-05-10 07:15:00|5.7|3.9|5.76|3.96|5.88|4.08|5.66|3.86|0
1652167200000|2022-05-10 07:20:00|5.77|3.97|5.94|4.14|5.94|4.14|5.76|3.96|0
1652167500000|2022-05-10 07:25:00|5.93|4.13|5.85|4.05|5.96|4.16|5.84|4.04|0
1652167800000|2022-05-10 07:30:00|5.86|4.06|5.59|3.79|5.86|4.06|5.55|3.75|0
1652168100000|2022-05-10 07:35:00|5.65|3.85|5.78|3.98|5.81|4.01|5.59|3.79|0
1652168400000|2022-05-10 07:40:00|5.8|4|5.58|3.78|5.85|4.05|5.58|3.78|0
1652168700000|2022-05-10 07:45:00|5.6|3.8|5.52|3.72|5.64|3.84|5.46|3.66|0
1652169000000|2022-05-10 07:50:00|5.54|3.74|5.45|3.65|5.64|3.84|5.44|3.64|0
1652169300000|2022-05-10 07:55:00|5.43|3.63|5.48|3.68|5.58|3.78|5.42|3.62|0
1652169600000|2022-05-10 08:00:00|5.49|3.69|5.51|3.71|5.55|3.75|5.43|3.63|0
1652169900000|2022-05-10 08:05:00|5.5|3.7|5.69|3.89|5.69|3.89|5.46|3.66|0
1652170200000|2022-05-10 08:10:00|5.68|3.88|5.58|3.78|5.72|3.92|5.58|3.78|0
1652170500000|2022-05-10 08:15:00|5.59|3.79|5.76|3.96|5.76|3.96|5.59|3.79|0
1652170800000|2022-05-10 08:20:00|5.75|3.95|5.86|4.06|5.87|4.07|5.74|3.94|0
1652171100000|2022-05-10 08:25:00|5.85|4.05|5.9|4.1|5.94|4.14|5.78|3.98|0
1652171400000|2022-05-10 08:30:00|5.91|4.11|5.64|3.84|5.91|4.11|5.58|3.78|0
1652171700000|2022-05-10 08:35:00|5.63|3.83|5.63|3.83|5.64|3.84|5.58|3.78|0
1652172000000|2022-05-10 08:40:00|5.62|3.82|5.56|3.76|5.62|3.82|5.51|3.71|0
1652172300000|2022-05-10 08:45:00|5.58|3.78|5.61|3.81|5.64|3.84|5.54|3.74|0
1652172600000|2022-05-10 08:50:00|5.6|3.8|5.52|3.72|5.64|3.84|5.52|3.72|0
1652172900000|2022-05-10 08:55:00|5.55|3.75|5.6|3.8|5.62|3.82|5.52|3.72|0
1652173200000|2022-05-10 09:00:00|5.61|3.81|5.59|3.79|5.64|3.84|5.55|3.75|0
1652173500000|2022-05-10 09:05:00|5.6|3.8|5.64|3.84|5.64|3.84|5.59|3.79|0
1652173800000|2022-05-10 09:10:00|5.71|3.91|5.72|3.92|5.72|3.92|5.65|3.85|0
1652174100000|2022-05-10 09:15:00|5.71|3.91|5.61|3.81|5.73|3.93|5.59|3.79|0
1652174400000|2022-05-10 09:20:00|5.6|3.8|5.58|3.78|5.65|3.85|5.55|3.75|0
1652174700000|2022-05-10 09:25:00|5.57|3.77|5.55|3.75|5.6|3.8|5.52|3.72|0
1652175000000|2022-05-10 09:30:00|5.56|3.76|5.61|3.81|5.63|3.83|5.55|3.75|0
1652175300000|2022-05-10 09:35:00|5.62|3.82|5.7|3.9|5.7|3.9|5.57|3.77|0
1652175600000|2022-05-10 09:40:00|5.71|3.91|5.59|3.79|5.71|3.91|5.58|3.78|0
1652175900000|2022-05-10 09:45:00|5.58|3.78|5.51|3.71|5.6|3.8|5.49|3.69|0
1652176200000|2022-05-10 09:50:00|5.52|3.72|5.36|3.56|5.56|3.76|5.36|3.56|0
1652176500000|2022-05-10 09:55:00|5.37|3.57|5.28|3.48|5.39|3.59|5.25|3.45|0
1652176800000|2022-05-10 10:00:00|5.29|3.49|5.28|3.48|5.34|3.54|5.23|3.43|0
1652177100000|2022-05-10 10:05:00|5.29|3.49|5.3|3.5|5.41|3.61|5.27|3.47|0
1652177400000|2022-05-10 10:10:00|5.31|3.51|5.3|3.5|5.37|3.57|5.28|3.48|0
1652177700000|2022-05-10 10:15:00|5.31|3.51|5.36|3.56|5.36|3.56|5.21|3.41|0
1652178000000|2022-05-10 10:20:00|5.37|3.57|5.45|3.65|5.46|3.66|5.34|3.54|0
1652178300000|2022-05-10 10:25:00|5.44|3.64|5.41|3.61|5.46|3.66|5.38|3.58|0
1652178600000|2022-05-10 10:30:00|5.39|3.59|5.53|3.73|5.53|3.73|5.39|3.59|0
1652178900000|2022-05-10 10:35:00|5.52|3.72|5.5|3.7|5.54|3.74|5.48|3.68|0
1652179200000|2022-05-10 10:40:00|5.51|3.71|5.49|3.69|5.54|3.74|5.47|3.67|0
1652179500000|2022-05-10 10:45:00|5.48|3.68|5.36|3.56|5.54|3.74|5.33|3.53|0
1652179800000|2022-05-10 10:50:00|5.35|3.55|5.26|3.46|5.4|3.6|5.25|3.45|0
1652180100000|2022-05-10 10:55:00|5.28|3.48|5.53|3.73|5.73|3.93|5.27|3.47|0
1652180400000|2022-05-10 11:00:00|5.54|3.74|5.41|3.61|5.6|3.8|5.41|3.61|0
1652180700000|2022-05-10 11:05:00|5.43|3.63|5.8|4|5.81|4.01|5.38|3.58|0
1652181000000|2022-05-10 11:10:00|5.81|4.01|5.76|3.96|5.81|4.01|5.73|3.93|0
1652181300000|2022-05-10 11:15:00|5.77|3.97|5.63|3.83|5.77|3.97|5.61|3.81|0
1652181600000|2022-05-10 11:20:00|5.61|3.81|5.62|3.82|5.65|3.85|5.53|3.73|0
1652181900000|2022-05-10 11:25:00|5.6|3.8|5.69|3.89|5.7|3.9|5.55|3.75|0
1652182200000|2022-05-10 11:30:00|5.68|3.88|5.64|3.84|5.8|4|5.61|3.81|0
1652182500000|2022-05-10 11:35:00|5.63|3.83|5.65|3.85|5.66|3.86|5.6|3.8|0
1652182800000|2022-05-10 11:40:00|5.64|3.84|5.5|3.7|5.65|3.85|5.5|3.7|0
1652183100000|2022-05-10 11:45:00|5.49|3.69|5.65|3.85|5.68|3.88|5.48|3.68|0
1652183400000|2022-05-10 11:50:00|5.67|3.87|5.48|3.68|5.67|3.87|5.48|3.68|0
1652183700000|2022-05-10 11:55:00|5.5|3.7|5.65|3.85|5.67|3.87|5.5|3.7|0
1652184000000|2022-05-10 12:00:00|5.64|3.84|5.59|3.79|5.75|3.95|5.57|3.77|0
1652184300000|2022-05-10 12:05:00|5.6|3.8|5.65|3.85|5.73|3.93|5.57|3.77|0
1652184600000|2022-05-10 12:10:00|5.66|3.86|5.74|3.94|5.76|3.96|5.66|3.86|0
1652184900000|2022-05-10 12:15:00|5.73|3.93|5.79|3.99|5.81|4.01|5.67|3.87|0
1652185200000|2022-05-10 12:20:00|5.8|4|5.41|3.61|5.81|4.01|5.41|3.61|0
1652185500000|2022-05-10 12:25:00|5.43|3.63|5.47|3.67|5.49|3.69|5.38|3.58|0
1652185800000|2022-05-10 12:30:00|5.46|3.66|5.49|3.69|5.57|3.77|5.42|3.62|0
1652186100000|2022-05-10 12:35:00|5.5|3.7|5.73|3.93|5.73|3.93|5.48|3.68|0
1652186400000|2022-05-10 12:40:00|5.74|3.94|5.65|3.85|5.77|3.97|5.64|3.84|0
1652186700000|2022-05-10 12:45:00|5.64|3.84|5.62|3.82|5.7|3.9|5.59|3.79|0
1652187000000|2022-05-10 12:50:00|5.63|3.83|5.87|4.07|5.88|4.08|5.62|3.82|0
1652187300000|2022-05-10 12:55:00|5.86|4.06|5.96|4.16|6.02|4.22|5.82|4.02|0
1652187600000|2022-05-10 13:00:00|5.97|4.17|5.66|3.86|6.14|4.34|5.6|3.8|0
1652187900000|2022-05-10 13:05:00|5.65|3.85|5.57|3.77|5.67|3.87|5.56|3.76|0
1652188200000|2022-05-10 13:10:00|5.58|3.78|5.58|3.78|5.67|3.87|5.55|3.75|0
1652188500000|2022-05-10 13:15:00|5.56|3.76|5.52|3.72|5.64|3.84|5.51|3.71|0
1652188800000|2022-05-10 13:20:00|5.51|3.71|5.61|3.81|5.64|3.84|5.51|3.71|0
1652189100000|2022-05-10 13:25:00|5.6|3.8|5.66|3.86|5.66|3.86|5.56|3.76|0
1652189400000|2022-05-10 13:30:00|5.75|3.95|5.74|3.94|6.11|4.31|5.72|3.92|0
1652189700000|2022-05-10 13:35:00|5.73|3.93|5.62|3.82|5.73|3.93|5.37|3.57|0
1652190000000|2022-05-10 13:40:00|5.61|3.81|5.68|3.88|5.77|3.97|5.38|3.58|0
1652190300000|2022-05-10 13:45:00|5.64|3.84|5.15|3.35|5.65|3.85|5.06|3.26|0
1652190600000|2022-05-10 13:50:00|5.12|3.32|5.66|3.86|5.76|3.96|5.09|3.29|0
1652190900000|2022-05-10 13:55:00|5.65|3.85|6.01|4.21|6.01|4.21|5.62|3.82|0
1652191200000|2022-05-10 14:00:00|6.04|4.24|6.13|4.33|6.16|4.36|5.76|3.96|0
1652191500000|2022-05-10 14:05:00|6.14|4.34|6.03|4.23|6.32|4.52|5.99|4.19|0
1652191800000|2022-05-10 14:10:00|6.09|4.29|5.84|4.04|6.21|4.41|5.71|3.91|0
1652192100000|2022-05-10 14:15:00|5.81|4.01|5.87|4.07|6.08|4.28|5.78|3.98|0
1652192400000|2022-05-10 14:20:00|5.88|4.08|5.23|3.43|5.94|4.14|5.1|3.3|0
1652192700000|2022-05-10 14:25:00|5.2|3.4|5.1|3.3|5.27|3.47|4.94|3.14|0
1652193000000|2022-05-10 14:30:00|5.09|3.29|4.93|3.13|5.17|3.37|4.87|3.07|0
1652193300000|2022-05-10 14:35:00|4.97|3.17|4.67|2.87|4.97|3.17|4.67|2.87|0
1652193600000|2022-05-10 14:40:00|4.69|2.89|5.36|3.56|5.36|3.56|4.48|2.68|0
1652193900000|2022-05-10 14:45:00|5.35|3.55|4.97|3.17|5.37|3.57|4.89|3.09|0
1652194200000|2022-05-10 14:50:00|4.92|3.12|5.11|3.31|5.16|3.36|4.76|2.96|0
1652194500000|2022-05-10 14:55:00|5.1|3.3|4.92|3.12|5.12|3.32|4.88|3.08|0
1652194800000|2022-05-10 15:00:00|4.89|3.09|4.75|2.95|5.08|3.28|4.67|2.87|0
1652195100000|2022-05-10 15:05:00|4.77|2.97|5.13|3.33|5.23|3.43|4.52|2.72|0
1652195400000|2022-05-10 15:10:00|5.1|3.3|4.98|3.18|5.28|3.48|4.98|3.18|0
1652195700000|2022-05-10 15:15:00|4.96|3.16|5.4|3.6|5.41|3.61|4.9|3.1|0
1652196000000|2022-05-10 15:20:00|5.41|3.61|5.05|3.25|5.41|3.61|5.03|3.23|0
1652196300000|2022-05-10 15:25:00|5.06|3.26|5.75|3.95|5.78|3.98|4.93|3.13|0
1652196600000|2022-05-10 15:30:00|5.77|3.97|5.33|3.53|5.85|4.05|5.12|3.32|0
1652196900000|2022-05-10 15:35:00|5.35|3.55|5.69|3.89|5.73|3.93|5.24|3.44|0
1652197200000|2022-05-10 15:40:00|5.66|3.86|5.5|3.7|5.78|3.98|5.39|3.59|0
1652197500000|2022-05-10 15:45:00|5.52|3.72|5.25|3.45|5.52|3.72|5.2|3.4|0
1652197800000|2022-05-10 15:50:00|5.24|3.44|5.26|3.46|5.29|3.49|5.01|3.21|0
1652198100000|2022-05-10 15:55:00|5.25|3.45|5.34|3.54|5.47|3.67|4.95|3.15|0
1652198400000|2022-05-10 16:00:00|5.37|3.57|5.62|3.82|5.63|3.83|5.26|3.46|0
1652198700000|2022-05-10 16:05:00|5.63|3.83|5.12|3.32|5.63|3.83|5.11|3.31|0
1652199000000|2022-05-10 16:10:00|5.11|3.31|5.23|3.43|5.39|3.59|5.03|3.23|0
1652199300000|2022-05-10 16:15:00|5.19|3.39|5.1|3.3|5.42|3.62|5.09|3.29|0
1652199600000|2022-05-10 16:20:00|5.07|3.27|5.05|3.25|5.22|3.42|5|3.2|0
1652199900000|2022-05-10 16:25:00|5.1|3.3|5.2|3.4|5.58|3.78|5|3.2|0
1652200200000|2022-05-10 16:30:00|5.22|3.42|4.97|3.17|5.34|3.54|4.85|3.05|0
1652200500000|2022-05-10 16:35:00|4.96|3.16|5.01|3.21|5.15|3.35|4.94|3.14|0
1652200800000|2022-05-10 16:40:00|4.97|3.17|5.22|3.42|5.23|3.43|4.94|3.14|0
1652201100000|2022-05-10 16:45:00|5.21|3.41|5.4|3.6|5.55|3.75|5.17|3.37|0
1652201400000|2022-05-10 16:50:00|5.38|3.58|5.08|3.28|5.38|3.58|5.04|3.24|0
1652201700000|2022-05-10 16:55:00|5.06|3.26|4.91|3.11|5.06|3.26|4.82|3.02|0
1652202000000|2022-05-10 17:00:00|4.87|3.07|5.22|3.42|5.3|3.5|4.84|3.04|0
1652202300000|2022-05-10 17:05:00|5.21|3.41|5.2|3.4|5.44|3.64|5.06|3.26|0
1652202600000|2022-05-10 17:10:00|5.12|3.32|4.99|3.19|5.13|3.33|4.88|3.08|0
1652202900000|2022-05-10 17:15:00|5.01|3.21|4.87|3.07|5.08|3.28|4.79|2.99|0
1652203200000|2022-05-10 17:20:00|4.97|3.17|4.89|3.09|4.99|3.19|4.75|2.95|0
1652203500000|2022-05-10 17:25:00|4.91|3.11|5.35|3.55|5.35|3.55|4.91|3.11|0
1652203800000|2022-05-10 17:30:00|5.34|3.54|5.17|3.37|5.5|3.7|4.96|3.16|0
1652204100000|2022-05-10 17:35:00|5.16|3.36|5.46|3.66|5.5|3.7|5.16|3.36|0
1652204400000|2022-05-10 17:40:00|5.47|3.67|5.66|3.86|5.8|4|5.47|3.67|0
1652204700000|2022-05-10 17:45:00|5.23|3.43|5.52|3.72|5.53|3.73|5.21|3.41|0
1652205000000|2022-05-10 17:50:00|5.51|3.71|5.49|3.69|5.56|3.76|5.33|3.53|0
1652205300000|2022-05-10 17:55:00|5.53|3.73|5.68|3.88|5.71|3.91|5.42|3.62|0
1652205600000|2022-05-10 18:00:00|5.7|3.9|5.67|3.87|5.75|3.95|5.49|3.69|0
1652205900000|2022-05-10 18:05:00|5.7|3.9|5.53|3.73|5.73|3.93|5.51|3.71|0
1652206200000|2022-05-10 18:10:00|5.56|3.76|5.81|4.01|5.87|4.07|5.47|3.67|0
1652206500000|2022-05-10 18:15:00|5.79|3.99|5.52|3.72|5.81|4.01|5.17|3.37|0
1652206800000|2022-05-10 18:20:00|5.53|3.73|5.28|3.48|5.62|3.82|5.24|3.44|0
1652207100000|2022-05-10 18:25:00|5.29|3.49|5.18|3.38|5.31|3.51|4.98|3.18|0
1652207400000|2022-05-10 18:30:00|5.2|3.4|5.16|3.36|5.28|3.48|5.08|3.28|0
1652207700000|2022-05-10 18:35:00|5.14|3.34|5.19|3.39|5.39|3.59|5.14|3.34|0
1652208000000|2022-05-10 18:40:00|5.13|3.33|5.61|3.81|5.63|3.83|5|3.2|0
1652208300000|2022-05-10 18:45:00|5.58|3.78|5.33|3.53|5.59|3.79|5.08|3.28|0
1652208600000|2022-05-10 18:50:00|5.29|3.49|4.98|3.18|5.45|3.65|4.88|3.08|0
1652208900000|2022-05-10 18:55:00|5|3.2|4.9|3.1|5.02|3.22|4.67|2.87|0
1652209200000|2022-05-10 19:00:00|4.91|3.11|4.99|3.19|5.09|3.29|4.84|3.04|0
1652209500000|2022-05-10 19:05:00|4.98|3.18|4.96|3.16|5.29|3.49|4.94|3.14|0
1652209800000|2022-05-10 19:10:00|4.93|3.13|5|3.2|5.14|3.34|4.91|3.11|0
1652210100000|2022-05-10 19:15:00|5.01|3.21|5.01|3.21|5.16|3.36|4.84|3.04|0
1652210400000|2022-05-10 19:20:00|5.03|3.23|4.66|2.86|5.04|3.24|4.62|2.82|0
1652210700000|2022-05-10 19:25:00|4.7|2.9|4.66|2.86|4.7|2.9|4.66|2.86|0
1652211000000|2022-05-10 19:30:00|4.51|2.71|4.44|2.64|4.51|2.71|4.33|2.53|0
1652211300000|2022-05-10 19:35:00|4.42|2.62|4.29|2.49|4.51|2.71|4.2|2.4|0
1652211600000|2022-05-10 19:40:00|4.27|2.47|4.22|2.42|4.32|2.52|4.19|2.39|0
1652211900000|2022-05-10 19:45:00|4.25|2.45|4.87|3.07|4.87|3.07|4.18|2.38|0
1652212200000|2022-05-10 19:50:00|4.76|2.96|4.94|3.14|4.97|3.17|4.67|2.87|0
1652212500000|2022-05-10 19:55:00|4.93|3.13|4.85|3.05|4.95|3.15|4.74|2.94|0
1652212800000|2022-05-10 20:00:00|4.83|3.03|4.69|2.89|4.85|3.05|4.64|2.84|0
1652213100000|2022-05-10 20:05:00|4.71|2.91|4.81|3.01|4.93|3.13|4.71|2.91|0
1652213400000|2022-05-10 20:10:00|4.83|3.03|4.73|2.93|4.86|3.06|4.32|2.52|0
1652213700000|2022-05-10 20:15:00|4.69|2.89|4.75|2.95|4.77|2.97|4.69|2.89|0
1652214000000|2022-05-10 20:20:00|4.73|2.93|4.77|2.97|4.81|3.01|4.72|2.92|0
1652214300000|2022-05-10 20:25:00|4.78|2.98|4.79|2.99|4.81|3.01|4.74|2.94|0
1652214600000|2022-05-10 20:30:00|4.78|2.98|4.73|2.93|4.81|3.01|4.72|2.92|0
1652214900000|2022-05-10 20:35:00|4.74|2.94|4.74|2.94|4.76|2.96|4.7|2.9|0
1652215200000|2022-05-10 20:40:00|4.73|2.93|4.7|2.9|4.75|2.95|4.69|2.89|0
1652215500000|2022-05-10 20:45:00|4.68|2.88|4.66|2.86|4.69|2.89|4.61|2.81|0
1652215800000|2022-05-10 20:50:00|4.65|2.85|4.68|2.88|4.72|2.92|4.64|2.84|0
1652216100000|2022-05-10 20:55:00|4.67|2.87|4.81|3.01|4.83|3.03|4.66|2.86|0
1652216400000|2022-05-10 21:00:00|4.8|3|4.82|3.02|4.82|3.02|4.8|3|0
1652216700000|2022-05-10 21:05:00|4.81|3.01|4.81|3.01|4.83|3.03|4.8|3|0
1652217000000|2022-05-10 21:10:00|4.8|3|4.8|3|4.8|3|4.8|3|0
1652217300000|2022-05-10 21:15:00|4.81|3.01|4.82|3.02|4.82|3.02|4.8|3|0
1652217600000|2022-05-10 21:20:00|4.81|3.01|4.81|3.01|4.82|3.02|4.81|3.01|0
1652217900000|2022-05-10 21:25:00|4.82|3.02|4.8|3|4.82|3.02|4.78|2.98|0
1652218200000|2022-05-10 21:30:00|4.81|3.01|4.8|3|4.81|3.01|4.79|2.99|0
1652218500000|2022-05-10 21:35:00|4.79|2.99|4.79|2.99|4.8|3|4.79|2.99|0
1652218800000|2022-05-10 21:40:00|4.8|3|4.8|3|4.8|3|4.79|2.99|0
1652219100000|2022-05-10 21:45:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1652219400000|2022-05-10 21:50:00|4.79|2.99|4.8|3|4.8|3|4.79|2.99|0
1652219700000|2022-05-10 21:55:00|4.81|3.01|4.8|3|4.81|3.01|4.8|3|0
1652220000000|2022-05-10 22:00:00|4.79|2.99|4.77|2.97|4.82|3.02|4.76|2.96|0
1652220300000|2022-05-10 22:05:00|4.78|2.98|4.77|2.97|4.8|3|4.73|2.93|0
1652220600000|2022-05-10 22:10:00|4.78|2.98|4.76|2.96|4.8|3|4.75|2.95|0
1652220900000|2022-05-10 22:15:00|4.77|2.97|4.76|2.96|4.79|2.99|4.75|2.95|0
1652221200000|2022-05-10 22:20:00|4.77|2.97|4.81|3.01|4.83|3.03|4.77|2.97|0
1652221500000|2022-05-10 22:25:00|4.82|3.02|4.81|3.01|4.82|3.02|4.75|2.95|0
1652221800000|2022-05-10 22:30:00|4.82|3.02|4.85|3.05|4.85|3.05|4.81|3.01|0
1652222100000|2022-05-10 22:35:00|4.84|3.04|4.84|3.04|4.85|3.05|4.83|3.03|0
1652222400000|2022-05-10 22:40:00|4.85|3.05|4.87|3.07|4.88|3.08|4.84|3.04|0
1652222700000|2022-05-10 22:45:00|4.88|3.08|4.91|3.11|4.93|3.13|4.88|3.08|0
1652223000000|2022-05-10 22:50:00|4.92|3.12|4.93|3.13|4.94|3.14|4.91|3.11|0
1652223300000|2022-05-10 22:55:00|4.95|3.15|4.91|3.11|4.95|3.15|4.91|3.11|0
1652223600000|2022-05-10 23:00:00|4.92|3.12|4.9|3.1|4.92|3.12|4.89|3.09|0
1652223900000|2022-05-10 23:05:00|4.89|3.09|4.95|3.15|4.95|3.15|4.89|3.09|0
1652224200000|2022-05-10 23:10:00|4.94|3.14|4.94|3.14|4.97|3.17|4.93|3.13|0
1652224500000|2022-05-10 23:15:00|4.93|3.13|4.9|3.1|4.93|3.13|4.89|3.09|0
1652224800000|2022-05-10 23:20:00|4.89|3.09|4.89|3.09|4.89|3.09|4.89|3.09|0
1652225100000|2022-05-10 23:25:00|4.9|3.1|4.91|3.11|4.92|3.12|4.9|3.1|0
1652225400000|2022-05-10 23:30:00|4.92|3.12|4.81|3.01|4.92|3.12|4.79|2.99|0
1652225700000|2022-05-10 23:35:00|4.82|3.02|4.78|2.98|4.86|3.06|4.76|2.96|0
1652226000000|2022-05-10 23:40:00|4.79|2.99|4.81|3.01|4.82|3.02|4.75|2.95|0
1652226300000|2022-05-10 23:45:00|4.79|2.99|4.75|2.95|4.8|3|4.75|2.95|0
1652226600000|2022-05-10 23:50:00|4.76|2.96|4.74|2.94|4.77|2.97|4.74|2.94|0
1652226900000|2022-05-10 23:55:00|4.75|2.95|4.81|3.01|4.81|3.01|4.68|2.88|0
1652227200000|2022-05-11 00:00:00|4.8|3|4.78|2.98|4.8|3|4.71|2.91|0
1652227500000|2022-05-11 00:05:00|4.79|2.99|4.98|3.18|4.98|3.18|4.78|2.98|0
1652227800000|2022-05-11 00:10:00|4.97|3.17|5|3.2|5|3.2|4.96|3.16|0
1652228100000|2022-05-11 00:15:00|4.98|3.18|5.07|3.27|5.09|3.29|4.98|3.18|0
1652228400000|2022-05-11 00:20:00|5.08|3.28|5.11|3.31|5.13|3.33|5.04|3.24|0
1652228700000|2022-05-11 00:25:00|5.1|3.3|5.07|3.27|5.13|3.33|5.06|3.26|0
1652229000000|2022-05-11 00:30:00|5.06|3.26|5.09|3.29|5.1|3.3|5.03|3.23|0
1652229300000|2022-05-11 00:35:00|5.08|3.28|5.03|3.23|5.08|3.28|5.02|3.22|0
1652229600000|2022-05-11 00:40:00|5.02|3.22|4.97|3.17|5.03|3.23|4.96|3.16|0
1652229900000|2022-05-11 00:45:00|4.96|3.16|4.88|3.08|4.97|3.17|4.85|3.05|0
1652230200000|2022-05-11 00:50:00|4.87|3.07|4.88|3.08|4.89|3.09|4.83|3.03|0
1652230500000|2022-05-11 00:55:00|4.89|3.09|4.91|3.11|4.99|3.19|4.89|3.09|0
1652230800000|2022-05-11 01:00:00|4.92|3.12|4.9|3.1|4.92|3.12|4.82|3.02|0
1652231100000|2022-05-11 01:05:00|4.89|3.09|4.85|3.05|4.92|3.12|4.85|3.05|0
1652231400000|2022-05-11 01:10:00|4.86|3.06|4.83|3.03|4.86|3.06|4.81|3.01|0
1652231700000|2022-05-11 01:15:00|4.84|3.04|4.93|3.13|4.95|3.15|4.84|3.04|0
1652232000000|2022-05-11 01:20:00|4.94|3.14|5.06|3.26|5.08|3.28|4.93|3.13|0
1652232300000|2022-05-11 01:25:00|5.05|3.25|5.08|3.28|5.09|3.29|5.03|3.23|0
1652232600000|2022-05-11 01:30:00|5.1|3.3|5.06|3.26|5.13|3.33|5.03|3.23|0
1652232900000|2022-05-11 01:35:00|5.07|3.27|5.06|3.26|5.08|3.28|4.98|3.18|0
1652233200000|2022-05-11 01:40:00|5.07|3.27|5.12|3.32|5.13|3.33|5.07|3.27|0
1652233500000|2022-05-11 01:45:00|5.13|3.33|5.06|3.26|5.13|3.33|5.06|3.26|0
1652233800000|2022-05-11 01:50:00|5.05|3.25|5.16|3.36|5.18|3.38|5.02|3.22|0
1652234100000|2022-05-11 01:55:00|5.17|3.37|5.18|3.38|5.2|3.4|5.16|3.36|0
1652234400000|2022-05-11 02:00:00|5.16|3.36|5.19|3.39|5.2|3.4|5.14|3.34|0
1652234700000|2022-05-11 02:05:00|5.21|3.41|5.29|3.49|5.29|3.49|5.2|3.4|0
1652235000000|2022-05-11 02:10:00|5.28|3.48|5.27|3.47|5.29|3.49|5.26|3.46|0
1652235300000|2022-05-11 02:15:00|5.28|3.48|5.29|3.49|5.29|3.49|5.23|3.43|0
1652235600000|2022-05-11 02:20:00|5.28|3.48|5.35|3.55|5.38|3.58|5.28|3.48|0
1652235900000|2022-05-11 02:25:00|5.36|3.56|5.36|3.56|5.37|3.57|5.34|3.54|0
1652236200000|2022-05-11 02:30:00|5.37|3.57|5.38|3.58|5.38|3.58|5.36|3.56|0
1652236500000|2022-05-11 02:35:00|5.37|3.57|5.35|3.55|5.37|3.57|5.31|3.51|0
1652236800000|2022-05-11 02:40:00|5.36|3.56|5.3|3.5|5.37|3.57|5.29|3.49|0
1652237100000|2022-05-11 02:45:00|5.31|3.51|5.31|3.51|5.33|3.53|5.29|3.49|0
1652237400000|2022-05-11 02:50:00|5.3|3.5|5.31|3.51|5.33|3.53|5.29|3.49|0
1652237700000|2022-05-11 02:55:00|5.32|3.52|5.29|3.49|5.32|3.52|5.26|3.46|0
1652238000000|2022-05-11 03:00:00|5.28|3.48|5.3|3.5|5.3|3.5|5.25|3.45|0
1652238300000|2022-05-11 03:05:00|5.29|3.49|5.29|3.49|5.32|3.52|5.29|3.49|0
1652238600000|2022-05-11 03:10:00|5.3|3.5|5.27|3.47|5.3|3.5|5.25|3.45|0
1652238900000|2022-05-11 03:15:00|5.28|3.48|5.29|3.49|5.32|3.52|5.24|3.44|0
1652239200000|2022-05-11 03:20:00|5.3|3.5|5.33|3.53|5.34|3.54|5.29|3.49|0
1652239500000|2022-05-11 03:25:00|5.34|3.54|5.32|3.52|5.34|3.54|5.3|3.5|0
1652239800000|2022-05-11 03:30:00|5.33|3.53|5.29|3.49|5.33|3.53|5.29|3.49|0
1652240100000|2022-05-11 03:35:00|5.3|3.5|5.29|3.49|5.32|3.52|5.29|3.49|0
1652240400000|2022-05-11 03:40:00|5.3|3.5|5.26|3.46|5.3|3.5|5.22|3.42|0
1652240700000|2022-05-11 03:45:00|5.27|3.47|5.34|3.54|5.35|3.55|5.27|3.47|0
1652241000000|2022-05-11 03:50:00|5.35|3.55|5.26|3.46|5.35|3.55|5.25|3.45|0
1652241300000|2022-05-11 03:55:00|5.27|3.47|5.29|3.49|5.31|3.51|5.26|3.46|0
1652241600000|2022-05-11 04:00:00|5.28|3.48|5.32|3.52|5.32|3.52|5.27|3.47|0
1652241900000|2022-05-11 04:05:00|5.33|3.53|5.31|3.51|5.33|3.53|5.3|3.5|0
1652242200000|2022-05-11 04:10:00|5.32|3.52|5.3|3.5|5.32|3.52|5.29|3.49|0
1652242500000|2022-05-11 04:15:00|5.31|3.51|5.29|3.49|5.31|3.51|5.27|3.47|0
1652242800000|2022-05-11 04:20:00|5.28|3.48|5.26|3.46|5.29|3.49|5.25|3.45|0
1652243100000|2022-05-11 04:25:00|5.27|3.47|5.25|3.45|5.27|3.47|5.23|3.43|0
1652243400000|2022-05-11 04:30:00|5.26|3.46|5.27|3.47|5.28|3.48|5.25|3.45|0
1652243700000|2022-05-11 04:35:00|5.26|3.46|5.26|3.46|5.29|3.49|5.25|3.45|0
1652244000000|2022-05-11 04:40:00|5.27|3.47|5.26|3.46|5.29|3.49|5.26|3.46|0
1652244300000|2022-05-11 04:45:00|5.27|3.47|5.26|3.46|5.28|3.48|5.26|3.46|0
1652244600000|2022-05-11 04:50:00|5.27|3.47|5.3|3.5|5.31|3.51|5.26|3.46|0
1652244900000|2022-05-11 04:55:00|5.32|3.52|5.33|3.53|5.34|3.54|5.28|3.48|0
1652245200000|2022-05-11 05:00:00|5.34|3.54|5.32|3.52|5.35|3.55|5.32|3.52|0
1652245500000|2022-05-11 05:05:00|5.33|3.53|5.31|3.51|5.36|3.56|5.3|3.5|0
1652245800000|2022-05-11 05:10:00|5.32|3.52|5.32|3.52|5.33|3.53|5.27|3.47|0
1652246100000|2022-05-11 05:15:00|5.34|3.54|5.25|3.45|5.37|3.57|5.25|3.45|0
1652246400000|2022-05-11 05:20:00|5.26|3.46|5.25|3.45|5.29|3.49|5.24|3.44|0
1652246700000|2022-05-11 05:25:00|5.26|3.46|5.37|3.57|5.37|3.57|5.26|3.46|0
1652247000000|2022-05-11 05:30:00|5.36|3.56|5.35|3.55|5.37|3.57|5.32|3.52|0
1652247300000|2022-05-11 05:35:00|5.36|3.56|5.31|3.51|5.36|3.56|5.29|3.49|0
1652247600000|2022-05-11 05:40:00|5.32|3.52|5.28|3.48|5.33|3.53|5.27|3.47|0
1652247900000|2022-05-11 05:45:00|5.27|3.47|5.33|3.53|5.35|3.55|5.27|3.47|0
1652248200000|2022-05-11 05:50:00|5.34|3.54|5.27|3.47|5.35|3.55|5.26|3.46|0
1652248500000|2022-05-11 05:55:00|5.26|3.46|5.28|3.48|5.28|3.48|5.22|3.42|0
1652248800000|2022-05-11 06:00:00|5.27|3.47|5.19|3.39|5.27|3.47|5.14|3.34|0
1652249100000|2022-05-11 06:05:00|5.2|3.4|5.25|3.45|5.26|3.46|5.14|3.34|0
1652249400000|2022-05-11 06:10:00|5.26|3.46|5.26|3.46|5.27|3.47|5.22|3.42|0
1652249700000|2022-05-11 06:15:00|5.28|3.48|5.4|3.6|5.4|3.6|5.28|3.48|0
1652250000000|2022-05-11 06:20:00|5.42|3.62|5.42|3.62|5.43|3.63|5.35|3.55|0
1652250300000|2022-05-11 06:25:00|5.41|3.61|5.39|3.59|5.42|3.62|5.35|3.55|0
1652250600000|2022-05-11 06:30:00|5.4|3.6|5.37|3.57|5.43|3.63|5.37|3.57|0
1652250900000|2022-05-11 06:35:00|5.36|3.56|5.05|3.25|5.36|3.56|5.03|3.23|0
1652251200000|2022-05-11 06:40:00|5.07|3.27|5|3.2|5.13|3.33|4.97|3.17|0
1652251500000|2022-05-11 06:45:00|4.99|3.19|4.91|3.11|4.99|3.19|4.89|3.09|0
1652251800000|2022-05-11 06:50:00|4.9|3.1|4.9|3.1|4.92|3.12|4.86|3.06|0
1652252100000|2022-05-11 06:55:00|4.89|3.09|4.89|3.09|4.92|3.12|4.86|3.06|0
1652252400000|2022-05-11 07:00:00|4.92|3.12|4.88|3.08|4.94|3.14|4.83|3.03|0
1652252700000|2022-05-11 07:05:00|4.86|3.06|4.97|3.17|4.99|3.19|4.83|3.03|0
1652253000000|2022-05-11 07:10:00|4.95|3.15|4.84|3.04|4.98|3.18|4.83|3.03|0
1652253300000|2022-05-11 07:15:00|4.83|3.03|4.8|3|4.83|3.03|4.72|2.92|0
1652253600000|2022-05-11 07:20:00|4.82|3.02|5.77|3.97|5.77|3.97|4.79|2.99|0
1652253900000|2022-05-11 07:25:00|5.74|3.94|5.71|3.91|6.71|4.91|5.64|3.84|0
1652254200000|2022-05-11 07:30:00|5.73|3.93|5.65|3.85|5.76|3.96|5.61|3.81|0
1652254500000|2022-05-11 07:35:00|5.68|3.88|5.71|3.91|5.76|3.96|5.66|3.86|0
1652254800000|2022-05-11 07:40:00|5.69|3.89|5.76|3.96|5.83|4.03|5.69|3.89|0
1652255100000|2022-05-11 07:45:00|5.79|3.99|5.82|4.02|5.84|4.04|5.75|3.95|0
1652255400000|2022-05-11 07:50:00|5.81|4.01|5.81|4.01|5.87|4.07|5.78|3.98|0
1652255700000|2022-05-11 07:55:00|5.8|4|5.85|4.05|5.9|4.1|5.76|3.96|0
1652256000000|2022-05-11 08:00:00|5.86|4.06|5.91|4.11|5.98|4.18|5.83|4.03|0
1652256300000|2022-05-11 08:05:00|5.92|4.12|5.98|4.18|6.01|4.21|5.86|4.06|0
1652256600000|2022-05-11 08:10:00|5.99|4.19|6.12|4.32|6.13|4.33|5.99|4.19|0
1652256900000|2022-05-11 08:15:00|6.13|4.33|6.15|4.35|6.19|4.39|6.09|4.29|0
1652257200000|2022-05-11 08:20:00|6.14|4.34|6.29|4.49|6.3|4.5|6.14|4.34|0
1652257500000|2022-05-11 08:25:00|6.28|4.48|6.37|4.57|6.37|4.57|6.24|4.44|0
1652257800000|2022-05-11 08:30:00|6.39|4.59|6.44|4.64|6.45|4.65|6.36|4.56|0
1652258100000|2022-05-11 08:35:00|6.43|4.63|6.49|4.69|6.51|4.71|6.43|4.63|0
1652258400000|2022-05-11 08:40:00|6.48|4.68|6.64|4.84|6.67|4.87|6.48|4.68|0
1652258700000|2022-05-11 08:45:00|6.65|4.85|6.24|4.44|6.66|4.86|6.2|4.4|0
1652259000000|2022-05-11 08:50:00|6.25|4.45|6.36|4.56|6.36|4.56|6.22|4.42|0
1652259300000|2022-05-11 08:55:00|6.39|4.59|6.35|4.55|6.42|4.62|6.35|4.55|0
1652259600000|2022-05-11 09:00:00|6.36|4.56|6.48|4.68|6.49|4.69|6.36|4.56|0
1652259900000|2022-05-11 09:05:00|6.49|4.69|6.48|4.68|6.5|4.7|6.4|4.6|0
1652260200000|2022-05-11 09:10:00|6.47|4.67|6.45|4.65|6.5|4.7|6.44|4.64|0
1652260500000|2022-05-11 09:15:00|6.46|4.66|6.23|4.43|6.46|4.66|6.18|4.38|0
1652260800000|2022-05-11 09:20:00|6.24|4.44|6.13|4.33|6.25|4.45|6.13|4.33|0
1652261100000|2022-05-11 09:25:00|6.12|4.32|6.2|4.4|6.2|4.4|6.11|4.31|0
1652261400000|2022-05-11 09:30:00|6.19|4.39|6.16|4.36|6.21|4.41|6.16|4.36|0
1652261700000|2022-05-11 09:35:00|6.17|4.37|6.18|4.38|6.21|4.41|6.14|4.34|0
1652262000000|2022-05-11 09:40:00|6.17|4.37|6.19|4.39|6.24|4.44|6.16|4.36|0
1652262300000|2022-05-11 09:45:00|6.2|4.4|6.2|4.4|6.23|4.43|6.17|4.37|0
1652262600000|2022-05-11 09:50:00|6.19|4.39|6.21|4.41|6.23|4.43|6.17|4.37|0
1652262900000|2022-05-11 09:55:00|6.2|4.4|6.2|4.4|6.23|4.43|6.18|4.38|0
1652263200000|2022-05-11 10:00:00|6.21|4.41|6.11|4.31|6.25|4.45|6.11|4.31|0
1652263500000|2022-05-11 10:05:00|6.12|4.32|6|4.2|6.14|4.34|5.98|4.18|0
1652263800000|2022-05-11 10:10:00|6.01|4.21|4.72|2.92|6.97|5.17|4.69|2.89|0
1652264100000|2022-05-11 10:15:00|4.71|2.91|4.7|2.9|4.76|2.96|4.7|2.9|0
1652264400000|2022-05-11 10:20:00|4.71|2.91|4.74|2.94|4.76|2.96|4.69|2.89|0
1652264700000|2022-05-11 10:25:00|4.73|2.93|4.82|3.02|4.83|3.03|4.73|2.93|0
1652265000000|2022-05-11 10:30:00|4.81|3.01|4.92|3.12|4.94|3.14|4.81|3.01|0
1652265300000|2022-05-11 10:35:00|4.93|3.13|4.95|3.15|4.97|3.17|4.9|3.1|0
1652265600000|2022-05-11 10:40:00|4.94|3.14|4.97|3.17|4.97|3.17|4.93|3.13|0
1652265900000|2022-05-11 10:45:00|4.96|3.16|4.94|3.14|4.97|3.17|4.93|3.13|0
1652266200000|2022-05-11 10:50:00|4.95|3.15|5.06|3.26|5.06|3.26|4.9|3.1|0
1652266500000|2022-05-11 10:55:00|5.04|3.24|5.03|3.23|5.09|3.29|5.03|3.23|0
1652266800000|2022-05-11 11:00:00|5.02|3.22|5.05|3.25|5.07|3.27|5|3.2|0
1652267100000|2022-05-11 11:05:00|5.04|3.24|5.05|3.25|5.06|3.26|5|3.2|0
1652267400000|2022-05-11 11:10:00|5.04|3.24|5.06|3.26|5.09|3.29|5.04|3.24|0
1652267700000|2022-05-11 11:15:00|5.07|3.27|5.07|3.27|5.09|3.29|5.05|3.25|0
1652268000000|2022-05-11 11:20:00|5.08|3.28|5.11|3.31|5.11|3.31|5.07|3.27|0
1652268300000|2022-05-11 11:25:00|5.1|3.3|5.11|3.31|5.14|3.34|5.08|3.28|0
1652268600000|2022-05-11 11:30:00|5.12|3.32|5.08|3.28|5.13|3.33|5.05|3.25|0
1652268900000|2022-05-11 11:35:00|5.09|3.29|5.2|3.4|5.3|3.5|5.08|3.28|0
1652269200000|2022-05-11 11:40:00|5.19|3.39|5.19|3.39|5.27|3.47|5.18|3.38|0
1652269500000|2022-05-11 11:45:00|5.2|3.4|5.16|3.36|5.22|3.42|5.14|3.34|0
1652269800000|2022-05-11 11:50:00|5.15|3.35|5.14|3.34|5.23|3.43|5.14|3.34|0
1652270100000|2022-05-11 11:55:00|5.15|3.35|5.14|3.34|5.15|3.35|5.09|3.29|0
1652270400000|2022-05-11 12:00:00|5.15|3.35|5.13|3.33|5.17|3.37|5.11|3.31|0
1652270700000|2022-05-11 12:05:00|5.12|3.32|5.1|3.3|5.15|3.35|5.09|3.29|0
1652271000000|2022-05-11 12:10:00|5.09|3.29|5.04|3.24|5.11|3.31|5.03|3.23|0
1652271300000|2022-05-11 12:15:00|5.03|3.23|5.26|3.46|5.26|3.46|5|3.2|0
1652271600000|2022-05-11 12:20:00|5.23|3.43|5.3|3.5|5.3|3.5|5.2|3.4|0
1652271900000|2022-05-11 12:25:00|5.31|3.51|5.15|3.35|5.39|3.59|5.15|3.35|0
1652272200000|2022-05-11 12:30:00|4.92|3.12|4.17|2.37|4.92|3.12|3.9|2.1|0
1652272500000|2022-05-11 12:35:00|4.15|2.35|3.57|1.77|4.19|2.39|3.57|1.77|0
1652272800000|2022-05-11 12:40:00|3.58|1.78|4.35|2.55|4.47|2.67|3.41|1.61|0
1652273100000|2022-05-11 12:45:00|4.41|2.61|4.27|2.47|4.45|2.65|4.24|2.44|0
1652273400000|2022-05-11 12:50:00|4.26|2.46|3.89|2.09|4.28|2.48|3.87|2.07|0
1652273700000|2022-05-11 12:55:00|3.9|2.1|4.12|2.32|4.19|2.39|3.76|1.96|0
1652274000000|2022-05-11 13:00:00|4.11|2.31|4.25|2.45|4.26|2.46|4.09|2.29|0
1652274300000|2022-05-11 13:05:00|4.24|2.44|4.33|2.53|4.39|2.59|4.22|2.42|0
1652274600000|2022-05-11 13:10:00|4.35|2.55|3.96|2.16|4.41|2.61|3.91|2.11|0
1652274900000|2022-05-11 13:15:00|3.97|2.17|4.22|2.42|4.22|2.42|3.89|2.09|0
1652275200000|2022-05-11 13:20:00|4.23|2.43|4.26|2.46|4.29|2.49|4.13|2.33|0
1652275500000|2022-05-11 13:25:00|4.28|2.48|4.24|2.44|4.28|2.48|4.12|2.32|0
1652275800000|2022-05-11 13:30:00|4.29|2.49|4.04|2.24|4.6|2.8|3.98|2.18|0
1652276100000|2022-05-11 13:35:00|3.95|2.15|4.06|2.26|4.16|2.36|3.87|2.07|0
1652276400000|2022-05-11 13:40:00|3.99|2.19|4.78|2.98|4.81|3.01|3.94|2.14|0
1652276700000|2022-05-11 13:45:00|4.81|3.01|4.39|2.59|4.95|3.15|3.98|2.18|0
1652277000000|2022-05-11 13:50:00|4.38|2.58|4.38|2.58|4.55|2.75|4.24|2.44|0
1652277300000|2022-05-11 13:55:00|4.37|2.57|4.33|2.53|4.38|2.58|4.03|2.23|0
1652277600000|2022-05-11 14:00:00|4.31|2.51|4.36|2.56|4.4|2.6|4.07|2.27|0
1652277900000|2022-05-11 14:05:00|4.35|2.55|3.77|1.97|4.35|2.55|3.76|1.96|0
1652278200000|2022-05-11 14:10:00|3.78|1.98|3.95|2.15|4.06|2.26|3.7|1.9|0
1652278500000|2022-05-11 14:15:00|3.97|2.17|3.98|2.18|4.07|2.27|3.83|2.03|0
1652278800000|2022-05-11 14:20:00|4.04|2.24|4.25|2.45|4.34|2.54|3.87|2.07|0
1652279100000|2022-05-11 14:25:00|4.27|2.47|4.19|2.39|4.32|2.52|4.06|2.26|0
1652279400000|2022-05-11 14:30:00|4.16|2.36|4.05|2.25|4.28|2.48|3.94|2.14|0
1652279700000|2022-05-11 14:35:00|4.06|2.26|4.27|2.47|4.36|2.56|3.89|2.09|0
1652280000000|2022-05-11 14:40:00|4.28|2.48|4.43|2.63|4.45|2.65|4.23|2.43|0
1652280300000|2022-05-11 14:45:00|4.41|2.61|4.2|2.4|4.46|2.66|4.14|2.34|0
1652280600000|2022-05-11 14:50:00|4.14|2.34|3.91|2.11|4.19|2.39|3.82|2.02|0
1652280900000|2022-05-11 14:55:00|3.9|2.1|3.82|2.02|4|2.2|3.73|1.93|0
1652281200000|2022-05-11 15:00:00|3.81|2.01|3.73|1.93|3.84|2.04|3.59|1.79|0
1652281500000|2022-05-11 15:05:00|3.72|1.92|3.67|1.87|3.77|1.97|3.6|1.8|0
1652281800000|2022-05-11 15:10:00|3.65|1.85|3.83|2.03|3.85|2.05|3.61|1.81|0
1652282100000|2022-05-11 15:15:00|3.81|2.01|3.53|1.73|3.85|2.05|3.45|1.65|0
1652282400000|2022-05-11 15:20:00|3.52|1.72|3.91|2.11|3.93|2.13|3.51|1.71|0
1652282700000|2022-05-11 15:25:00|3.88|2.08|4.07|2.27|4.09|2.29|3.84|2.04|0
1652283000000|2022-05-11 15:30:00|4.06|2.26|4.08|2.28|4.18|2.38|3.98|2.18|0
1652283300000|2022-05-11 15:35:00|4.11|2.31|4.36|2.56|4.49|2.69|4|2.2|0
1652283600000|2022-05-11 15:40:00|4.35|2.55|3.9|2.1|4.52|2.72|3.88|2.08|0
1652283900000|2022-05-11 15:45:00|3.92|2.12|3.76|1.96|3.93|2.13|3.74|1.94|0
1652284200000|2022-05-11 15:50:00|3.79|1.99|3.63|1.83|3.79|1.99|3.59|1.79|0
1652284500000|2022-05-11 15:55:00|3.64|1.84|3.6|1.8|3.64|1.84|3.51|1.71|0
1652284800000|2022-05-11 16:00:00|3.57|1.77|3.5|1.7|3.59|1.79|3.45|1.65|0
1652285100000|2022-05-11 16:05:00|3.48|1.68|3.46|1.66|3.6|1.8|3.46|1.66|0
1652285400000|2022-05-11 16:10:00|3.47|1.67|3.44|1.64|3.5|1.7|3.35|1.55|0
1652285700000|2022-05-11 16:15:00|3.42|1.62|3.34|1.54|3.49|1.69|3.33|1.53|0
1652286000000|2022-05-11 16:20:00|3.33|1.53|3.61|1.81|3.65|1.85|3.31|1.51|0
1652286300000|2022-05-11 16:25:00|3.59|1.79|2.68|0.88|3.63|1.83|2.65|0.85|0
1652286600000|2022-05-11 16:30:00|3.37|1.57|3.59|1.79|3.64|1.84|3.37|1.57|0
1652286900000|2022-05-11 16:35:00|3.58|1.78|3.63|1.83|3.72|1.92|3.58|1.78|0
1652287200000|2022-05-11 16:40:00|3.61|1.81|3.53|1.73|3.75|1.95|3.49|1.69|0
1652287500000|2022-05-11 16:45:00|3.51|1.71|3.59|1.79|3.61|1.81|3.46|1.66|0
1652287800000|2022-05-11 16:50:00|3.6|1.8|3.38|1.58|3.6|1.8|3.37|1.57|0
1652288100000|2022-05-11 16:55:00|3.37|1.57|3.29|1.49|3.4|1.6|3.26|1.46|0
1652288400000|2022-05-11 17:00:00|3.27|1.47|3.38|1.58|3.48|1.68|3.16|1.36|0
1652288700000|2022-05-11 17:05:00|3.34|1.54|3.41|1.61|3.47|1.67|3.25|1.45|0
1652289000000|2022-05-11 17:10:00|3.42|1.62|3.46|1.66|3.54|1.74|3.41|1.61|0
1652289300000|2022-05-11 17:15:00|3.45|1.65|3.45|1.65|3.55|1.75|3.45|1.65|0
1652289600000|2022-05-11 17:20:00|3.47|1.67|3.54|1.74|3.58|1.78|3.33|1.53|0
1652289900000|2022-05-11 17:25:00|3.53|1.73|3.35|1.55|3.57|1.77|3.33|1.53|0
1652290200000|2022-05-11 17:30:00|3.34|1.54|3.42|1.62|3.46|1.66|3.3|1.5|0
1652290500000|2022-05-11 17:35:00|3.43|1.63|3.29|1.49|3.47|1.67|3.28|1.48|0
1652290800000|2022-05-11 17:40:00|3.28|1.48|3.34|1.54|3.39|1.59|3.24|1.44|0
1652291100000|2022-05-11 17:45:00|3.33|1.53|3.53|1.73|3.53|1.73|3.13|1.33|0
1652291400000|2022-05-11 17:50:00|3.52|1.72|3.48|1.68|3.59|1.79|3.43|1.63|0
1652291700000|2022-05-11 17:55:00|3.53|1.73|3.45|1.65|3.54|1.74|3.31|1.51|0
1652292000000|2022-05-11 18:00:00|3.48|1.68|3.75|1.95|3.75|1.95|3.48|1.68|0
1652292300000|2022-05-11 18:05:00|3.76|1.96|3.49|1.69|3.78|1.98|3.39|1.59|0
1652292600000|2022-05-11 18:10:00|3.47|1.67|3.62|1.82|3.62|1.82|3.44|1.64|0
1652292900000|2022-05-11 18:15:00|3.63|1.83|3.82|2.02|3.88|2.08|3.54|1.74|0
1652293200000|2022-05-11 18:20:00|3.81|2.01|3.95|2.15|3.99|2.19|3.64|1.84|0
1652293500000|2022-05-11 18:25:00|3.97|2.17|3.7|1.9|4.24|2.44|3.66|1.86|0
1652293800000|2022-05-11 18:30:00|3.72|1.92|3.91|2.11|3.91|2.11|3.61|1.81|0
1652294100000|2022-05-11 18:35:00|3.89|2.09|3.91|2.11|3.97|2.17|3.8|2|0
1652294400000|2022-05-11 18:40:00|3.9|2.1|4.08|2.28|4.08|2.28|3.74|1.94|0
1652294700000|2022-05-11 18:45:00|4.09|2.29|3.7|1.9|4.13|2.33|3.69|1.89|0
1652295000000|2022-05-11 18:50:00|3.71|1.91|3.53|1.73|3.74|1.94|3.49|1.69|0
1652295300000|2022-05-11 18:55:00|3.54|1.74|3.49|1.69|3.61|1.81|3.46|1.66|0
1652295600000|2022-05-11 19:00:00|3.47|1.67|3.48|1.68|3.51|1.71|3.32|1.52|0
1652295900000|2022-05-11 19:05:00|3.49|1.69|3.58|1.78|3.59|1.79|3.41|1.61|0
1652296200000|2022-05-11 19:10:00|3.57|1.77|3.5|1.7|3.67|1.87|3.48|1.68|0
1652296500000|2022-05-11 19:15:00|3.51|1.71|3.44|1.64|3.63|1.83|3.37|1.57|0
1652296800000|2022-05-11 19:20:00|3.43|1.63|3.35|1.55|3.48|1.68|3.33|1.53|0
1652297100000|2022-05-11 19:25:00|3.36|1.56|3.42|1.62|3.56|1.76|3.18|1.38|0
1652297400000|2022-05-11 19:30:00|3.41|1.61|3.29|1.49|3.51|1.71|3.27|1.47|0
1652297700000|2022-05-11 19:35:00|3.27|1.47|3.12|1.32|3.28|1.48|3.1|1.3|0
1652298000000|2022-05-11 19:40:00|3.11|1.31|3.19|1.39|3.26|1.46|3.11|1.31|0
1652298300000|2022-05-11 19:45:00|3.2|1.4|3.05|1.25|3.2|1.4|3.05|1.25|0
1652298600000|2022-05-11 19:50:00|3.06|1.26|3.43|1.63|3.44|1.64|3.02|1.22|0
1652298900000|2022-05-11 19:55:00|3.44|1.64|3.47|1.67|3.49|1.69|3.37|1.57|0
1652299200000|2022-05-11 20:00:00|3.48|1.68|3.56|1.76|3.56|1.76|3.44|1.64|0
1652299500000|2022-05-11 20:05:00|3.59|1.79|3.56|1.76|3.62|1.82|3.56|1.76|0
1652299800000|2022-05-11 20:10:00|3.58|1.78|3.64|1.84|3.67|1.87|3.58|1.78|0
1652300100000|2022-05-11 20:15:00|3.63|1.83|3.64|1.84|3.71|1.91|3.62|1.82|0
1652300400000|2022-05-11 20:20:00|3.63|1.83|3.61|1.81|3.66|1.86|3.61|1.81|0
1652300700000|2022-05-11 20:25:00|3.63|1.83|3.64|1.84|3.64|1.84|3.58|1.78|0
1652301000000|2022-05-11 20:30:00|3.65|1.85|3.63|1.83|3.65|1.85|3.62|1.82|0
1652301300000|2022-05-11 20:35:00|3.64|1.84|3.66|1.86|3.66|1.86|3.63|1.83|0
1652301600000|2022-05-11 20:40:00|3.65|1.85|3.68|1.88|3.73|1.93|3.65|1.85|0
1652301900000|2022-05-11 20:45:00|3.67|1.87|3.71|1.91|3.74|1.94|3.67|1.87|0
1652302200000|2022-05-11 20:50:00|3.7|1.9|3.71|1.91|3.73|1.93|3.7|1.9|0
1652302500000|2022-05-11 20:55:00|3.7|1.9|3.67|1.87|3.71|1.91|3.64|1.84|0
1652302800000|2022-05-11 21:00:00|3.66|1.86|3.67|1.87|3.67|1.87|3.66|1.86|0
1652303100000|2022-05-11 21:05:00|3.68|1.88|3.63|1.83|3.68|1.88|3.63|1.83|0
1652303400000|2022-05-11 21:10:00|3.62|1.82|3.61|1.81|3.63|1.83|3.61|1.81|0
1652303700000|2022-05-11 21:15:00|3.6|1.8|3.6|1.8|3.61|1.81|3.6|1.8|0
1652304000000|2022-05-11 21:20:00|3.61|1.81|3.59|1.79|3.61|1.81|3.58|1.78|0
1652304300000|2022-05-11 21:25:00|3.58|1.78|3.58|1.78|3.59|1.79|3.58|1.78|0
1652304600000|2022-05-11 21:30:00|3.59|1.79|3.59|1.79|3.6|1.8|3.58|1.78|0
1652304900000|2022-05-11 21:35:00|3.58|1.78|3.59|1.79|3.59|1.79|3.58|1.78|0
1652305200000|2022-05-11 21:40:00|3.58|1.78|3.58|1.78|3.58|1.78|3.58|1.78|0
1652305500000|2022-05-11 21:45:00|3.59|1.79|3.6|1.8|3.6|1.8|3.58|1.78|0
1652305800000|2022-05-11 21:50:00|3.61|1.81|3.61|1.81|3.61|1.81|3.6|1.8|0
1652306100000|2022-05-11 21:55:00|3.6|1.8|3.62|1.82|3.63|1.83|3.6|1.8|0
1652306400000|2022-05-11 22:00:00|3.61|1.81|3.6|1.8|3.64|1.84|3.56|1.76|0
1652306700000|2022-05-11 22:05:00|3.59|1.79|3.57|1.77|3.59|1.79|3.53|1.73|0
1652307000000|2022-05-11 22:10:00|3.56|1.76|3.45|1.65|3.57|1.77|3.45|1.65|0
1652307300000|2022-05-11 22:15:00|3.46|1.66|3.43|1.63|3.48|1.68|3.41|1.61|0
1652307600000|2022-05-11 22:20:00|3.42|1.62|3.42|1.62|3.46|1.66|3.42|1.62|0
1652307900000|2022-05-11 22:25:00|3.41|1.61|3.44|1.64|3.47|1.67|3.41|1.61|0
1652308200000|2022-05-11 22:30:00|3.45|1.65|3.5|1.7|3.5|1.7|3.45|1.65|0
1652308500000|2022-05-11 22:35:00|3.51|1.71|3.53|1.73|3.55|1.75|3.51|1.71|0
1652308800000|2022-05-11 22:40:00|3.54|1.74|3.55|1.75|3.55|1.75|3.52|1.72|0
1652309100000|2022-05-11 22:45:00|3.54|1.74|3.56|1.76|3.57|1.77|3.53|1.73|0
1652309400000|2022-05-11 22:50:00|3.55|1.75|3.59|1.79|3.6|1.8|3.51|1.71|0
1652309700000|2022-05-11 22:55:00|3.6|1.8|3.61|1.81|3.61|1.81|3.57|1.77|0
1652310000000|2022-05-11 23:00:00|3.63|1.83|3.63|1.83|3.64|1.84|3.61|1.81|0
1652310300000|2022-05-11 23:05:00|3.62|1.82|3.63|1.83|3.63|1.83|3.6|1.8|0
1652310600000|2022-05-11 23:10:00|3.62|1.82|3.59|1.79|3.63|1.83|3.59|1.79|0
1652310900000|2022-05-11 23:15:00|3.58|1.78|3.6|1.8|3.61|1.81|3.58|1.78|0
1652311200000|2022-05-11 23:20:00|3.59|1.79|3.55|1.75|3.59|1.79|3.55|1.75|0
1652311500000|2022-05-11 23:25:00|3.56|1.76|3.54|1.74|3.57|1.77|3.54|1.74|0
1652311800000|2022-05-11 23:30:00|3.53|1.73|3.59|1.79|3.59|1.79|3.52|1.72|0
1652312100000|2022-05-11 23:35:00|3.6|1.8|3.63|1.83|3.64|1.84|3.58|1.78|0
1652312400000|2022-05-11 23:40:00|3.62|1.82|3.66|1.86|3.66|1.86|3.62|1.82|0
1652312700000|2022-05-11 23:45:00|3.65|1.85|3.66|1.86|3.72|1.92|3.65|1.85|0
1652313000000|2022-05-11 23:50:00|3.65|1.85|3.6|1.8|3.67|1.87|3.6|1.8|0
1652313300000|2022-05-11 23:55:00|3.59|1.79|3.66|1.86|3.66|1.86|3.59|1.79|0
1652313600000|2022-05-12 00:00:00|3.65|1.85|3.53|1.73|3.65|1.85|3.49|1.69|0
1652313900000|2022-05-12 00:05:00|3.51|1.71|3.62|1.82|3.65|1.85|3.51|1.71|0
1652314200000|2022-05-12 00:10:00|3.6|1.8|3.53|1.73|3.6|1.8|3.52|1.72|0
1652314500000|2022-05-12 00:15:00|3.51|1.71|3.34|1.54|3.52|1.72|3.32|1.52|0
1652314800000|2022-05-12 00:20:00|3.33|1.53|3.34|1.54|3.36|1.56|3.29|1.49|0
1652315100000|2022-05-12 00:25:00|3.32|1.52|3.38|1.58|3.38|1.58|3.29|1.49|0
1652315400000|2022-05-12 00:30:00|3.37|1.57|3.35|1.55|3.37|1.57|3.31|1.51|0
1652315700000|2022-05-12 00:35:00|3.36|1.56|3.49|1.69|3.5|1.7|3.35|1.55|0
1652316000000|2022-05-12 00:40:00|3.52|1.72|3.71|1.91|3.73|1.93|3.52|1.72|0
1652316300000|2022-05-12 00:45:00|3.7|1.9|3.73|1.93|3.73|1.93|3.64|1.84|0
1652316600000|2022-05-12 00:50:00|3.74|1.94|3.5|1.7|3.81|2.01|3.48|1.68|0
1652316900000|2022-05-12 00:55:00|3.49|1.69|3.49|1.69|3.5|1.7|3.45|1.65|0
1652317200000|2022-05-12 01:00:00|3.48|1.68|3.44|1.64|3.48|1.68|3.43|1.63|0
1652317500000|2022-05-12 01:05:00|3.45|1.65|3.37|1.57|3.45|1.65|3.33|1.53|0
1652317800000|2022-05-12 01:10:00|3.38|1.58|3.39|1.59|3.45|1.65|3.38|1.58|0
1652318100000|2022-05-12 01:15:00|3.4|1.6|3.43|1.63|3.52|1.72|3.4|1.6|0
1652318400000|2022-05-12 01:20:00|3.44|1.64|3.39|1.59|3.45|1.65|3.37|1.57|0
1652318700000|2022-05-12 01:25:00|3.4|1.6|3.42|1.62|3.47|1.67|3.39|1.59|0
1652319000000|2022-05-12 01:30:00|3.43|1.63|3.47|1.67|3.5|1.7|3.42|1.62|0
1652319300000|2022-05-12 01:35:00|3.46|1.66|3.44|1.64|3.48|1.68|3.42|1.62|0
1652319600000|2022-05-12 01:40:00|3.43|1.63|3.5|1.7|3.52|1.72|3.41|1.61|0
1652319900000|2022-05-12 01:45:00|3.51|1.71|3.55|1.75|3.57|1.77|3.51|1.71|0
1652320200000|2022-05-12 01:50:00|3.56|1.76|3.53|1.73|3.58|1.78|3.53|1.73|0
1652320500000|2022-05-12 01:55:00|3.54|1.74|3.52|1.72|3.58|1.78|3.5|1.7|0
1652320800000|2022-05-12 02:00:00|3.51|1.71|3.49|1.69|3.51|1.71|3.47|1.67|0
1652321100000|2022-05-12 02:05:00|3.5|1.7|3.47|1.67|3.51|1.71|3.46|1.66|0
1652321400000|2022-05-12 02:10:00|3.46|1.66|3.49|1.69|3.52|1.72|3.46|1.66|0
1652321700000|2022-05-12 02:15:00|3.48|1.68|3.54|1.74|3.54|1.74|3.48|1.68|0
1652322000000|2022-05-12 02:20:00|3.53|1.73|3.52|1.72|3.55|1.75|3.51|1.71|0
1652322300000|2022-05-12 02:25:00|3.53|1.73|3.48|1.68|3.53|1.73|3.46|1.66|0
1652322600000|2022-05-12 02:30:00|3.49|1.69|3.42|1.62|3.5|1.7|3.39|1.59|0
1652322900000|2022-05-12 02:35:00|3.41|1.61|3.38|1.58|3.41|1.61|3.38|1.58|0
1652323200000|2022-05-12 02:40:00|3.39|1.59|3.37|1.57|3.4|1.6|3.36|1.56|0
1652323500000|2022-05-12 02:45:00|3.38|1.58|3.35|1.55|3.41|1.61|3.35|1.55|0
1652323800000|2022-05-12 02:50:00|3.36|1.56|3.34|1.54|3.36|1.56|3.3|1.5|0
1652324100000|2022-05-12 02:55:00|3.33|1.53|3.41|1.61|3.41|1.61|3.33|1.53|0
1652324400000|2022-05-12 03:00:00|3.42|1.62|3.39|1.59|3.44|1.64|3.38|1.58|0
1652324700000|2022-05-12 03:05:00|3.38|1.58|3.39|1.59|3.41|1.61|3.36|1.56|0
1652325000000|2022-05-12 03:10:00|3.38|1.58|3.35|1.55|3.38|1.58|3.34|1.54|0
1652325300000|2022-05-12 03:15:00|3.36|1.56|3.37|1.57|3.41|1.61|3.35|1.55|0
1652325600000|2022-05-12 03:20:00|3.36|1.56|3.38|1.58|3.4|1.6|3.36|1.56|0
1652325900000|2022-05-12 03:25:00|3.39|1.59|3.39|1.59|3.4|1.6|3.38|1.58|0
1652326200000|2022-05-12 03:30:00|3.4|1.6|3.43|1.63|3.44|1.64|3.39|1.59|0
1652326500000|2022-05-12 03:35:00|3.42|1.62|3.42|1.62|3.44|1.64|3.41|1.61|0
1652326800000|2022-05-12 03:40:00|3.41|1.61|3.35|1.55|3.42|1.62|3.31|1.51|0
1652327100000|2022-05-12 03:45:00|3.36|1.56|3.38|1.58|3.38|1.58|3.35|1.55|0
1652327400000|2022-05-12 03:50:00|3.39|1.59|3.34|1.54|3.39|1.59|3.32|1.52|0
1652327700000|2022-05-12 03:55:00|3.35|1.55|3.37|1.57|3.37|1.57|3.32|1.52|0
1652328000000|2022-05-12 04:00:00|3.36|1.56|3.37|1.57|3.39|1.59|3.36|1.56|0
1652328300000|2022-05-12 04:05:00|3.36|1.56|3.32|1.52|3.36|1.56|3.3|1.5|0
1652328600000|2022-05-12 04:10:00|3.31|1.51|3.31|1.51|3.33|1.53|3.28|1.48|0
1652328900000|2022-05-12 04:15:00|3.32|1.52|3.29|1.49|3.32|1.52|3.28|1.48|0
1652329200000|2022-05-12 04:20:00|3.28|1.48|3.23|1.43|3.29|1.49|3.22|1.42|0
1652329500000|2022-05-12 04:25:00|3.22|1.42|3.23|1.43|3.24|1.44|3.21|1.41|0
1652329800000|2022-05-12 04:30:00|3.22|1.42|3.24|1.44|3.26|1.46|3.22|1.42|0
1652330100000|2022-05-12 04:35:00|3.23|1.43|3.2|1.4|3.23|1.43|3.19|1.39|0
1652330400000|2022-05-12 04:40:00|3.21|1.41|3.17|1.37|3.21|1.41|3.17|1.37|0
1652330700000|2022-05-12 04:45:00|3.18|1.38|3.21|1.41|3.22|1.42|3.16|1.36|0
1652331000000|2022-05-12 04:50:00|3.2|1.4|3.22|1.42|3.26|1.46|3.2|1.4|0
1652331300000|2022-05-12 04:55:00|3.21|1.41|3.18|1.38|3.23|1.43|3.18|1.38|0
1652331600000|2022-05-12 05:00:00|3.19|1.39|3.22|1.42|3.26|1.46|3.19|1.39|0
1652331900000|2022-05-12 05:05:00|3.23|1.43|3.19|1.39|3.23|1.43|3.16|1.36|0
1652332200000|2022-05-12 05:10:00|3.18|1.38|3.1|1.3|3.18|1.38|3.1|1.3|0
1652332500000|2022-05-12 05:15:00|3.09|1.29|3.09|1.29|3.11|1.31|3.06|1.26|0
1652332800000|2022-05-12 05:20:00|3.08|1.28|2.96|1.16|3.08|1.28|2.96|1.16|0
1652333100000|2022-05-12 05:25:00|2.97|1.17|3.04|1.24|3.04|1.24|2.97|1.17|0
1652333400000|2022-05-12 05:30:00|3.05|1.25|3.07|1.27|3.08|1.28|3.04|1.24|0
1652333700000|2022-05-12 05:35:00|3.08|1.28|3.03|1.23|3.11|1.31|3.01|1.21|0
1652334000000|2022-05-12 05:40:00|3.04|1.24|2.99|1.19|3.05|1.25|2.98|1.18|0
1652334300000|2022-05-12 05:45:00|2.98|1.18|2.95|1.15|3.01|1.21|2.94|1.14|0
1652334600000|2022-05-12 05:50:00|2.94|1.14|2.93|1.13|2.94|1.14|2.92|1.12|0
1652334900000|2022-05-12 05:55:00|2.94|1.14|2.92|1.12|2.96|1.16|2.91|1.11|0
1652335200000|2022-05-12 06:00:00|2.91|1.11|2.98|1.18|2.99|1.19|2.9|1.1|0
1652335500000|2022-05-12 06:05:00|3.06|1.26|3.15|1.35|3.18|1.38|3.06|1.26|0
1652335800000|2022-05-12 06:10:00|3.16|1.36|3.18|1.38|3.21|1.41|3.15|1.35|0
1652336100000|2022-05-12 06:15:00|3.19|1.39|3.09|1.29|3.19|1.39|3.07|1.27|0
1652336400000|2022-05-12 06:20:00|3.08|1.28|3.18|1.38|3.21|1.41|3.08|1.28|0
1652336700000|2022-05-12 06:25:00|3.17|1.37|3.11|1.31|3.19|1.39|3.1|1.3|0
1652337000000|2022-05-12 06:30:00|3.1|1.3|3.13|1.33|3.16|1.36|3.1|1.3|0
1652337300000|2022-05-12 06:35:00|3.14|1.34|3.15|1.35|3.2|1.4|3.14|1.34|0
1652337600000|2022-05-12 06:40:00|3.16|1.36|3.15|1.35|3.21|1.41|3.13|1.33|0
1652337900000|2022-05-12 06:45:00|3.14|1.34|3.03|1.23|3.14|1.34|2.98|1.18|0
1652338200000|2022-05-12 06:50:00|3.02|1.22|3.05|1.25|3.06|1.26|3.02|1.22|0
1652338500000|2022-05-12 06:55:00|3.06|1.26|3.02|1.22|3.1|1.3|3.01|1.21|0
1652338800000|2022-05-12 07:00:00|3.03|1.23|2.99|1.19|3.03|1.23|2.92|1.12|0
1652339100000|2022-05-12 07:05:00|2.97|1.17|3.25|1.45|3.27|1.47|2.91|1.11|0
1652339400000|2022-05-12 07:10:00|3.24|1.44|3.23|1.43|3.27|1.47|3.16|1.36|0
1652339700000|2022-05-12 07:15:00|3.24|1.44|3.23|1.43|3.38|1.58|3.21|1.41|0
1652340000000|2022-05-12 07:20:00|3.24|1.44|3.18|1.38|3.24|1.44|3.1|1.3|0
1652340300000|2022-05-12 07:25:00|3.19|1.39|3.29|1.49|3.34|1.54|3.17|1.37|0
1652340600000|2022-05-12 07:30:00|3.32|1.52|3.26|1.46|3.33|1.53|3.17|1.37|0
1652340900000|2022-05-12 07:35:00|3.27|1.47|3.19|1.39|3.3|1.5|3.19|1.39|0
1652341200000|2022-05-12 07:40:00|3.18|1.38|3.34|1.54|3.34|1.54|3.16|1.36|0
1652341500000|2022-05-12 07:45:00|3.35|1.55|3.64|1.84|3.66|1.86|3.33|1.53|0
1652341800000|2022-05-12 07:50:00|3.65|1.85|3.48|1.68|3.68|1.88|3.45|1.65|0
1652342100000|2022-05-12 07:55:00|3.57|1.77|3.32|1.52|3.57|1.77|3.31|1.51|0
1652342400000|2022-05-12 08:00:00|3.36|1.56|3.13|1.33|3.36|1.56|3.09|1.29|0
1652342700000|2022-05-12 08:05:00|3.15|1.35|3.16|1.36|3.2|1.4|3.07|1.27|0
1652343000000|2022-05-12 08:10:00|3.17|1.37|3.16|1.36|3.21|1.41|3.12|1.32|0
1652343300000|2022-05-12 08:15:00|3.18|1.38|3.12|1.32|3.22|1.42|3.11|1.31|0
1652343600000|2022-05-12 08:20:00|3.11|1.31|3.11|1.31|3.15|1.35|3.06|1.26|0
1652343900000|2022-05-12 08:25:00|3.1|1.3|3.12|1.32|3.15|1.35|3.07|1.27|0
1652344200000|2022-05-12 08:30:00|3.11|1.31|3.1|1.3|3.21|1.41|3.07|1.27|0
1652344500000|2022-05-12 08:35:00|3.09|1.29|3.05|1.25|3.09|1.29|3.01|1.21|0
1652344800000|2022-05-12 08:40:00|3.04|1.24|3|1.2|3.05|1.25|2.97|1.17|0
1652345100000|2022-05-12 08:45:00|3.01|1.21|2.94|1.14|3.01|1.21|2.9|1.1|0
1652345400000|2022-05-12 08:50:00|2.95|1.15|3.18|1.38|3.19|1.39|2.88|1.08|0
1652345700000|2022-05-12 08:55:00|3.17|1.37|3.17|1.37|3.21|1.41|3.13|1.33|0
1652346000000|2022-05-12 09:00:00|3.16|1.36|3.09|1.29|3.2|1.4|3.08|1.28|0
1652346300000|2022-05-12 09:05:00|3.11|1.31|3.15|1.35|3.17|1.37|3.09|1.29|0
1652346600000|2022-05-12 09:10:00|3.13|1.33|3.14|1.34|3.18|1.38|3.09|1.29|0
1652346900000|2022-05-12 09:15:00|3.13|1.33|3.21|1.41|3.21|1.41|3.09|1.29|0
1652347200000|2022-05-12 09:20:00|3.22|1.42|3.13|1.33|3.22|1.42|3.12|1.32|0
1652347500000|2022-05-12 09:25:00|3.14|1.34|3.11|1.31|3.16|1.36|3.08|1.28|0
1652347800000|2022-05-12 09:30:00|3.12|1.32|3.03|1.23|3.12|1.32|2.98|1.18|0
1652348100000|2022-05-12 09:35:00|3.04|1.24|3.14|1.34|3.15|1.35|3.04|1.24|0
1652348400000|2022-05-12 09:40:00|3.15|1.35|3.14|1.34|3.16|1.36|3.1|1.3|0
1652348700000|2022-05-12 09:45:00|3.15|1.35|3.22|1.42|3.23|1.43|3.13|1.33|0
1652349000000|2022-05-12 09:50:00|3.21|1.41|3.17|1.37|3.21|1.41|3.15|1.35|0
1652349300000|2022-05-12 09:55:00|3.16|1.36|3.12|1.32|3.17|1.37|3.11|1.31|0
1652349600000|2022-05-12 10:00:00|3.11|1.31|3.13|1.33|3.16|1.36|3.09|1.29|0
1652349900000|2022-05-12 10:05:00|3.14|1.34|3.17|1.37|3.2|1.4|3.11|1.31|0
1652350200000|2022-05-12 10:10:00|3.16|1.36|3.11|1.31|3.19|1.39|3.11|1.31|0
1652350500000|2022-05-12 10:15:00|3.1|1.3|3.11|1.31|3.13|1.33|3.09|1.29|0
1652350800000|2022-05-12 10:20:00|3.1|1.3|3.12|1.32|3.13|1.33|3.09|1.29|0
1652351100000|2022-05-12 10:25:00|3.13|1.33|3.29|1.49|3.29|1.49|3.12|1.32|0
1652351400000|2022-05-12 10:30:00|3.28|1.48|3.24|1.44|3.29|1.49|3.21|1.41|0
1652351700000|2022-05-12 10:35:00|3.26|1.46|3.18|1.38|3.28|1.48|3.16|1.36|0
1652352000000|2022-05-12 10:40:00|3.19|1.39|3.15|1.35|3.19|1.39|3.14|1.34|0
1652352300000|2022-05-12 10:45:00|3.14|1.34|3.12|1.32|3.15|1.35|3.11|1.31|0
1652352600000|2022-05-12 10:50:00|3.13|1.33|3.22|1.42|3.24|1.44|3.12|1.32|0
1652352900000|2022-05-12 10:55:00|3.23|1.43|3.29|1.49|3.33|1.53|3.23|1.43|0
1652353200000|2022-05-12 11:00:00|3.3|1.5|3.05|1.25|3.36|1.56|3.04|1.24|0
1652353500000|2022-05-12 11:05:00|3.04|1.24|3.01|1.21|3.06|1.26|3|1.2|0
1652353800000|2022-05-12 11:10:00|3.02|1.22|3.12|1.32|3.12|1.32|3|1.2|0
1652354100000|2022-05-12 11:15:00|3.13|1.33|3.11|1.31|3.14|1.34|3.11|1.31|0
1652354400000|2022-05-12 11:20:00|3.12|1.32|3.21|1.41|3.26|1.46|3.11|1.31|0
1652354700000|2022-05-12 11:25:00|3.2|1.4|3.14|1.34|3.24|1.44|3.13|1.33|0
1652355000000|2022-05-12 11:30:00|3.13|1.33|3.03|1.23|3.14|1.34|3.03|1.23|0
1652355300000|2022-05-12 11:35:00|3.04|1.24|3|1.2|3.08|1.28|2.98|1.18|0
1652355600000|2022-05-12 11:40:00|3.01|1.21|2.97|1.17|3.03|1.23|2.93|1.13|0
1652355900000|2022-05-12 11:45:00|2.92|1.12|2.85|1.05|2.96|1.16|2.85|1.05|0
1652356200000|2022-05-12 11:50:00|2.86|1.06|2.9|1.1|2.92|1.12|2.76|0.96|0
1652356500000|2022-05-12 11:55:00|2.91|1.11|2.84|1.04|2.97|1.17|2.79|0.99|0
1652356800000|2022-05-12 12:00:00|2.83|1.03|2.87|1.07|2.89|1.09|2.81|1.01|0
1652357100000|2022-05-12 12:05:00|2.88|1.08|2.92|1.12|2.96|1.16|2.86|1.06|0
1652357400000|2022-05-12 12:10:00|2.93|1.13|2.97|1.17|2.98|1.18|2.92|1.12|0
1652357700000|2022-05-12 12:15:00|2.98|1.18|2.98|1.18|3.01|1.21|2.94|1.14|0
1652358000000|2022-05-12 12:20:00|2.99|1.19|2.91|1.11|2.99|1.19|2.89|1.09|0
1652358300000|2022-05-12 12:25:00|2.92|1.12|2.92|1.12|2.96|1.16|2.89|1.09|0
1652358600000|2022-05-12 12:30:00|2.88|1.08|2.94|1.14|3.04|1.24|2.88|1.08|0
1652358900000|2022-05-12 12:35:00|2.92|1.12|2.99|1.19|3|1.2|2.91|1.11|0
1652359200000|2022-05-12 12:40:00|3.01|1.21|2.97|1.17|3.11|1.31|2.96|1.16|0
1652359500000|2022-05-12 12:45:00|2.96|1.16|3.01|1.21|3.03|1.23|2.96|1.16|0
1652359800000|2022-05-12 12:50:00|3.03|1.23|2.92|1.12|3.05|1.25|2.88|1.08|0
1652360100000|2022-05-12 12:55:00|2.93|1.13|2.88|1.08|2.96|1.16|2.85|1.05|0
1652360400000|2022-05-12 13:00:00|2.89|1.09|2.86|1.06|2.93|1.13|2.82|1.02|0
1652360700000|2022-05-12 13:05:00|2.85|1.05|2.93|1.13|2.95|1.15|2.85|1.05|0
1652361000000|2022-05-12 13:10:00|2.94|1.14|2.89|1.09|2.94|1.14|2.86|1.06|0
1652361300000|2022-05-12 13:15:00|2.88|1.08|2.9|1.1|2.93|1.13|2.85|1.05|0
1652361600000|2022-05-12 13:20:00|2.89|1.09|2.96|1.16|2.99|1.19|2.89|1.09|0
1652361900000|2022-05-12 13:25:00|2.94|1.14|2.8|1|2.95|1.15|2.8|1|0
1652362200000|2022-05-12 13:30:00|2.81|1.01|2.65|0.85|2.98|1.18|2.64|0.84|0
1652362500000|2022-05-12 13:35:00|2.63|0.83|2.63|0.83|2.74|0.94|2.5|0.7|0
1652362800000|2022-05-12 13:40:00|2.64|0.84|2.88|1.08|2.89|1.09|2.59|0.79|0
1652363100000|2022-05-12 13:45:00|2.85|1.05|2.84|1.04|3.07|1.27|2.69|0.89|0
1652363400000|2022-05-12 13:50:00|2.83|1.03|2.88|1.08|2.94|1.14|2.71|0.91|0
1652363700000|2022-05-12 13:55:00|2.84|1.04|2.68|0.88|2.84|1.04|2.62|0.82|0
1652364000000|2022-05-12 14:00:00|2.67|0.87|2.77|0.97|2.8|1|2.55|0.75|0
1652364300000|2022-05-12 14:05:00|2.78|0.98|2.88|1.08|3.2|1.4|2.78|0.98|0
1652364600000|2022-05-12 14:10:00|2.87|1.07|2.93|1.13|3.05|1.25|2.85|1.05|0
1652364900000|2022-05-12 14:15:00|2.92|1.12|2.97|1.17|2.99|1.19|2.79|0.99|0
1652365200000|2022-05-12 14:20:00|2.98|1.18|3.21|1.41|3.28|1.48|2.92|1.12|0
1652365500000|2022-05-12 14:25:00|3.18|1.38|2.99|1.19|3.23|1.43|2.86|1.06|0
1652365800000|2022-05-12 14:30:00|3.02|1.22|2.92|1.12|3.09|1.29|2.84|1.04|0
1652366100000|2022-05-12 14:35:00|2.96|1.16|3.07|1.27|3.08|1.28|2.86|1.06|0
1652366400000|2022-05-12 14:40:00|3.08|1.28|3.02|1.22|3.08|1.28|2.81|1.01|0
1652366700000|2022-05-12 14:45:00|3|1.2|3.11|1.31|3.18|1.38|2.95|1.15|0
1652367000000|2022-05-12 14:50:00|3.12|1.32|3.3|1.5|3.31|1.51|3.11|1.31|0
1652367300000|2022-05-12 14:55:00|3.28|1.48|3.1|1.3|3.52|1.72|3.01|1.21|0
1652367600000|2022-05-12 15:00:00|3.13|1.33|3.19|1.39|3.19|1.39|2.96|1.16|0
1652367900000|2022-05-12 15:05:00|3.2|1.4|3.25|1.45|3.32|1.52|3.09|1.29|0
1652368200000|2022-05-12 15:10:00|3.27|1.47|3.04|1.24|3.27|1.47|3.04|1.24|0
1652368500000|2022-05-12 15:15:00|3.02|1.22|2.98|1.18|3.04|1.24|2.92|1.12|0
1652368800000|2022-05-12 15:20:00|2.99|1.19|2.83|1.03|3.02|1.22|2.82|1.02|0
1652369100000|2022-05-12 15:25:00|2.85|1.05|2.85|1.05|2.93|1.13|2.8|1|0
1652369400000|2022-05-12 15:30:00|2.86|1.06|2.88|1.08|2.92|1.12|2.65|0.85|0
1652369700000|2022-05-12 15:35:00|2.89|1.09|2.96|1.16|2.99|1.19|2.83|1.03|0
1652370000000|2022-05-12 15:40:00|2.98|1.18|2.8|1|2.99|1.19|2.79|0.99|0
1652370300000|2022-05-12 15:45:00|2.79|0.99|2.67|0.87|2.8|1|2.66|0.86|0
1652370600000|2022-05-12 15:50:00|2.66|0.86|2.58|0.78|2.66|0.86|2.52|0.72|0
1652370900000|2022-05-12 15:55:00|2.56|0.76|2.73|0.93|2.74|0.94|2.44|0.64|0
1652371200000|2022-05-12 16:00:00|2.72|0.92|2.76|0.96|2.76|0.96|2.67|0.87|0
1652371500000|2022-05-12 16:05:00|2.74|0.94|2.8|1|2.82|1.02|2.69|0.89|0
1652371800000|2022-05-12 16:10:00|2.79|0.99|2.78|0.98|2.84|1.04|2.68|0.88|0
1652372100000|2022-05-12 16:15:00|2.77|0.97|2.79|0.99|2.83|1.03|2.67|0.87|0
1652372400000|2022-05-12 16:20:00|2.77|0.97|2.89|1.09|2.91|1.11|2.73|0.93|0
1652372700000|2022-05-12 16:25:00|2.87|1.07|2.97|1.17|3.01|1.21|2.86|1.06|0
1652373000000|2022-05-12 16:30:00|2.96|1.16|3.12|1.32|3.16|1.36|2.89|1.09|0
1652373300000|2022-05-12 16:35:00|3.14|1.34|3.04|1.24|3.18|1.38|3.04|1.24|0
1652373600000|2022-05-12 16:40:00|3.03|1.23|3.24|1.44|3.24|1.44|2.87|1.07|0
1652373900000|2022-05-12 16:45:00|3.25|1.45|3.13|1.33|3.31|1.51|3.1|1.3|0
1652374200000|2022-05-12 16:50:00|3.12|1.32|3.13|1.33|3.18|1.38|3.04|1.24|0
1652374500000|2022-05-12 16:55:00|3.12|1.32|2.95|1.15|3.24|1.44|2.95|1.15|0
1652374800000|2022-05-12 17:00:00|2.96|1.16|2.86|1.06|3.05|1.25|2.84|1.04|0
1652375100000|2022-05-12 17:05:00|2.83|1.03|2.83|1.03|2.88|1.08|2.79|0.99|0
1652375400000|2022-05-12 17:10:00|2.84|1.04|2.85|1.05|2.98|1.18|2.81|1.01|0
1652375700000|2022-05-12 17:15:00|2.84|1.04|2.77|0.97|2.93|1.13|2.74|0.94|0
1652376000000|2022-05-12 17:20:00|2.76|0.96|2.89|1.09|2.96|1.16|2.76|0.96|0
1652376300000|2022-05-12 17:25:00|2.9|1.1|2.89|1.09|2.93|1.13|2.81|1.01|0
1652376600000|2022-05-12 17:30:00|2.88|1.08|2.81|1.01|2.95|1.15|2.76|0.96|0
1652376900000|2022-05-12 17:35:00|2.8|1|2.71|0.91|2.85|1.05|2.69|0.89|0
1652377200000|2022-05-12 17:40:00|2.7|0.9|2.68|0.88|2.73|0.93|2.67|0.87|0
1652377500000|2022-05-12 17:45:00|2.67|0.87|2.55|0.75|2.7|0.9|2.55|0.75|0
1652377800000|2022-05-12 17:50:00|2.48|0.68|2.85|1.05|2.89|1.09|2.48|0.68|0
1652378100000|2022-05-12 17:55:00|2.86|1.06|2.88|1.08|2.97|1.17|2.81|1.01|0
1652378400000|2022-05-12 18:00:00|2.89|1.09|2.96|1.16|3.01|1.21|2.86|1.06|0
1652378700000|2022-05-12 18:05:00|2.95|1.15|2.69|0.89|2.95|1.15|2.69|0.89|0
1652379000000|2022-05-12 18:10:00|2.7|0.9|2.75|0.95|2.75|0.95|2.68|0.88|0
1652379300000|2022-05-12 18:15:00|2.76|0.96|2.75|0.95|2.8|1|2.65|0.85|0
1652379600000|2022-05-12 18:20:00|2.74|0.94|2.7|0.9|2.81|1.01|2.66|0.86|0
1652379900000|2022-05-12 18:25:00|2.69|0.89|2.73|0.93|2.77|0.97|2.65|0.85|0
1652380200000|2022-05-12 18:30:00|2.72|0.92|2.62|0.82|2.74|0.94|2.57|0.77|0
1652380500000|2022-05-12 18:35:00|2.63|0.83|2.55|0.75|2.63|0.83|2.54|0.74|0
1652380800000|2022-05-12 18:40:00|2.56|0.76|2.55|0.75|2.59|0.79|2.51|0.71|0
1652381100000|2022-05-12 18:45:00|2.56|0.76|2.63|0.83|2.69|0.89|2.56|0.76|0
1652381400000|2022-05-12 18:50:00|2.6|0.8|2.67|0.87|2.74|0.94|2.58|0.78|0
1652381700000|2022-05-12 18:55:00|2.66|0.86|2.63|0.83|2.7|0.9|2.59|0.79|0
1652382000000|2022-05-12 19:00:00|2.62|0.82|2.77|0.97|2.78|0.98|2.6|0.8|0
1652382300000|2022-05-12 19:05:00|2.78|0.98|2.61|0.81|2.78|0.98|2.58|0.78|0
1652382600000|2022-05-12 19:10:00|2.62|0.82|2.62|0.82|2.62|0.82|2.52|0.72|0
1652382900000|2022-05-12 19:15:00|2.61|0.81|2.82|1.02|2.86|1.06|2.61|0.81|0
1652383200000|2022-05-12 19:20:00|2.81|1.01|2.74|0.94|3.07|1.27|2.67|0.87|0
1652383500000|2022-05-12 19:25:00|2.73|0.93|2.59|0.79|2.86|1.06|2.58|0.78|0
1652383800000|2022-05-12 19:30:00|2.61|0.81|2.74|0.94|2.82|1.02|2.6|0.8|0
1652384100000|2022-05-12 19:35:00|2.7|0.9|2.81|1.01|2.81|1.01|2.63|0.83|0
1652384400000|2022-05-12 19:40:00|2.84|1.04|2.62|0.82|2.84|1.04|2.57|0.77|0
1652384700000|2022-05-12 19:45:00|2.63|0.83|2.58|0.78|2.74|0.94|2.58|0.78|0
1652385000000|2022-05-12 19:50:00|2.63|0.83|2.67|0.87|2.8|1|2.6|0.8|0
1652385300000|2022-05-12 19:55:00|2.66|0.86|2.62|0.82|2.79|0.99|2.54|0.74|0
1652385600000|2022-05-12 20:00:00|2.6|0.8|2.75|0.95|2.76|0.96|2.54|0.74|0
1652385900000|2022-05-12 20:05:00|2.74|0.94|2.77|0.97|2.78|0.98|2.73|0.93|0
1652386200000|2022-05-12 20:10:00|2.76|0.96|2.59|0.79|2.76|0.96|2.51|0.71|0
1652386500000|2022-05-12 20:15:00|2.6|0.8|2.65|0.85|2.66|0.86|2.58|0.78|0
1652386800000|2022-05-12 20:20:00|2.64|0.84|2.64|0.84|2.65|0.85|2.61|0.81|0
1652387100000|2022-05-12 20:25:00|2.65|0.85|2.64|0.84|2.65|0.85|2.61|0.81|0
1652387400000|2022-05-12 20:30:00|2.62|0.82|2.6|0.8|2.62|0.82|2.55|0.75|0
1652387700000|2022-05-12 20:35:00|2.61|0.81|2.55|0.75|2.62|0.82|2.51|0.71|0
1652388000000|2022-05-12 20:40:00|2.56|0.76|2.54|0.74|2.59|0.79|2.53|0.73|0
1652388300000|2022-05-12 20:45:00|2.55|0.75|2.48|0.68|2.58|0.78|2.48|0.68|0
1652388600000|2022-05-12 20:50:00|2.47|0.67|2.43|0.63|2.48|0.68|2.43|0.63|0
1652388900000|2022-05-12 20:55:00|2.44|0.64|2.46|0.66|2.47|0.67|2.41|0.61|0
1652389200000|2022-05-12 21:00:00|2.47|0.67|2.47|0.67|2.47|0.67|2.46|0.66|0
1652389800000|2022-05-12 21:10:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1652390100000|2022-05-12 21:15:00|2.48|0.68|2.49|0.69|2.49|0.69|2.48|0.68|0
1652390400000|2022-05-12 21:20:00|2.5|0.7|2.5|0.7|2.5|0.7|2.5|0.7|0
1652390700000|2022-05-12 21:25:00|2.51|0.71|2.51|0.71|2.51|0.71|2.51|0.71|0
1652391600000|2022-05-12 21:40:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1652391900000|2022-05-12 21:45:00|2.52|0.72|2.51|0.71|2.52|0.72|2.51|0.71|0
1652392200000|2022-05-12 21:50:00|2.52|0.72|2.51|0.71|2.52|0.72|2.51|0.71|0
1652392500000|2022-05-12 21:55:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1652392800000|2022-05-12 22:00:00|2.53|0.73|2.55|0.75|2.58|0.78|2.53|0.73|0
1652393100000|2022-05-12 22:05:00|2.54|0.74|2.58|0.78|2.6|0.8|2.53|0.73|0
1652393400000|2022-05-12 22:10:00|2.59|0.79|2.61|0.81|2.62|0.82|2.57|0.77|0
1652393700000|2022-05-12 22:15:00|2.6|0.8|2.61|0.81|2.61|0.81|2.57|0.77|0
1652394000000|2022-05-12 22:20:00|2.62|0.82|2.57|0.77|2.63|0.83|2.57|0.77|0
1652394300000|2022-05-12 22:25:00|2.58|0.78|2.63|0.83|2.63|0.83|2.57|0.77|0
1652394600000|2022-05-12 22:30:00|2.62|0.82|2.58|0.78|2.63|0.83|2.58|0.78|0
1652394900000|2022-05-12 22:35:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1652395200000|2022-05-12 22:40:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1652395500000|2022-05-12 22:45:00|2.61|0.81|2.59|0.79|2.61|0.81|2.59|0.79|0
1652395800000|2022-05-12 22:50:00|2.6|0.8|2.6|0.8|2.61|0.81|2.59|0.79|0
1652396100000|2022-05-12 22:55:00|2.59|0.79|2.61|0.81|2.61|0.81|2.59|0.79|0
1652396400000|2022-05-12 23:00:00|2.6|0.8|2.66|0.86|2.67|0.87|2.6|0.8|0
1652396700000|2022-05-12 23:05:00|2.67|0.87|2.67|0.87|2.72|0.92|2.66|0.86|0
1652397000000|2022-05-12 23:10:00|2.66|0.86|2.69|0.89|2.71|0.91|2.66|0.86|0
1652397300000|2022-05-12 23:15:00|2.68|0.88|2.68|0.88|2.69|0.89|2.66|0.86|0
1652397600000|2022-05-12 23:20:00|2.69|0.89|2.74|0.94|2.74|0.94|2.69|0.89|0
1652397900000|2022-05-12 23:25:00|2.75|0.95|2.74|0.94|2.77|0.97|2.73|0.93|0
1652398200000|2022-05-12 23:30:00|2.75|0.95|2.77|0.97|2.78|0.98|2.73|0.93|0
1652398500000|2022-05-12 23:35:00|2.76|0.96|2.8|1|2.81|1.01|2.75|0.95|0
1652398800000|2022-05-12 23:40:00|2.81|1.01|2.81|1.01|2.84|1.04|2.8|1|0
1652399100000|2022-05-12 23:45:00|2.82|1.02|2.87|1.07|2.88|1.08|2.82|1.02|0
1652399400000|2022-05-12 23:50:00|2.86|1.06|2.87|1.07|2.88|1.08|2.85|1.05|0
1652399700000|2022-05-12 23:55:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1652400000000|2022-05-13 00:00:00|2.85|1.05|2.88|1.08|2.88|1.08|2.8|1|0
1652400300000|2022-05-13 00:05:00|2.87|1.07|2.84|1.04|2.88|1.08|2.83|1.03|0
1652400600000|2022-05-13 00:10:00|2.83|1.03|2.87|1.07|2.88|1.08|2.8|1|0
1652400900000|2022-05-13 00:15:00|2.86|1.06|2.8|1|2.88|1.08|2.78|0.98|0
1652401200000|2022-05-13 00:20:00|2.79|0.99|2.82|1.02|2.82|1.02|2.78|0.98|0
1652401500000|2022-05-13 00:25:00|2.81|1.01|2.85|1.05|2.85|1.05|2.8|1|0
1652401800000|2022-05-13 00:30:00|2.86|1.06|2.89|1.09|2.9|1.1|2.85|1.05|0
1652402100000|2022-05-13 00:35:00|2.88|1.08|2.9|1.1|2.9|1.1|2.86|1.06|0
1652402400000|2022-05-13 00:40:00|2.91|1.11|2.89|1.09|2.91|1.11|2.89|1.09|0
1652402700000|2022-05-13 00:45:00|2.9|1.1|2.87|1.07|2.9|1.1|2.87|1.07|0
1652403000000|2022-05-13 00:50:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1652403300000|2022-05-13 00:55:00|2.87|1.07|2.89|1.09|2.9|1.1|2.87|1.07|0
1652403600000|2022-05-13 01:00:00|2.88|1.08|2.88|1.08|2.88|1.08|2.86|1.06|0
1652403900000|2022-05-13 01:05:00|2.87|1.07|2.87|1.07|2.89|1.09|2.87|1.07|0
1652404200000|2022-05-13 01:10:00|2.88|1.08|2.89|1.09|2.89|1.09|2.86|1.06|0
1652404500000|2022-05-13 01:15:00|2.9|1.1|2.98|1.18|2.98|1.18|2.9|1.1|0
1652404800000|2022-05-13 01:20:00|2.97|1.17|3|1.2|3|1.2|2.97|1.17|0
1652405100000|2022-05-13 01:25:00|3.01|1.21|2.99|1.19|3.02|1.22|2.98|1.18|0
1652405400000|2022-05-13 01:30:00|3|1.2|2.97|1.17|3|1.2|2.95|1.15|0
1652405700000|2022-05-13 01:35:00|2.96|1.16|2.91|1.11|2.97|1.17|2.89|1.09|0
1652406000000|2022-05-13 01:40:00|2.9|1.1|2.91|1.11|2.94|1.14|2.9|1.1|0
1652406300000|2022-05-13 01:45:00|2.9|1.1|2.94|1.14|2.95|1.15|2.9|1.1|0
1652406600000|2022-05-13 01:50:00|2.93|1.13|2.96|1.16|2.97|1.17|2.93|1.13|0
1652406900000|2022-05-13 01:55:00|2.97|1.17|2.95|1.15|2.97|1.17|2.94|1.14|0
1652407200000|2022-05-13 02:00:00|2.96|1.16|2.98|1.18|3|1.2|2.96|1.16|0
1652407500000|2022-05-13 02:05:00|2.97|1.17|2.96|1.16|2.99|1.19|2.96|1.16|0
1652407800000|2022-05-13 02:10:00|2.95|1.15|2.94|1.14|2.96|1.16|2.93|1.13|0
1652408100000|2022-05-13 02:15:00|2.93|1.13|2.96|1.16|2.98|1.18|2.93|1.13|0
1652408400000|2022-05-13 02:20:00|2.95|1.15|2.95|1.15|2.97|1.17|2.95|1.15|0
1652408700000|2022-05-13 02:25:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1652409000000|2022-05-13 02:30:00|2.95|1.15|2.96|1.16|2.96|1.16|2.94|1.14|0
1652409300000|2022-05-13 02:35:00|2.95|1.15|2.93|1.13|2.97|1.17|2.92|1.12|0
1652409600000|2022-05-13 02:40:00|2.94|1.14|2.95|1.15|2.96|1.16|2.93|1.13|0
1652409900000|2022-05-13 02:45:00|2.96|1.16|2.96|1.16|2.97|1.17|2.94|1.14|0
1652410200000|2022-05-13 02:50:00|2.95|1.15|2.95|1.15|2.96|1.16|2.94|1.14|0
1652410500000|2022-05-13 02:55:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1652410800000|2022-05-13 03:00:00|2.96|1.16|2.94|1.14|2.96|1.16|2.94|1.14|0
1652411100000|2022-05-13 03:05:00|2.95|1.15|3|1.2|3.01|1.21|2.95|1.15|0
1652411400000|2022-05-13 03:10:00|2.99|1.19|3.01|1.21|3.01|1.21|2.98|1.18|0
1652411700000|2022-05-13 03:15:00|3.02|1.22|3.1|1.3|3.1|1.3|3.01|1.21|0
1652412000000|2022-05-13 03:20:00|3.09|1.29|3.15|1.35|3.16|1.36|3.09|1.29|0
1652412300000|2022-05-13 03:25:00|3.14|1.34|3.15|1.35|3.16|1.36|3.11|1.31|0
1652412600000|2022-05-13 03:30:00|3.16|1.36|3.2|1.4|3.22|1.42|3.15|1.35|0
1652412900000|2022-05-13 03:35:00|3.21|1.41|3.19|1.39|3.22|1.42|3.19|1.39|0
1652413200000|2022-05-13 03:40:00|3.21|1.41|3.22|1.42|3.23|1.43|3.21|1.41|0
1652413500000|2022-05-13 03:45:00|3.21|1.41|3.14|1.34|3.21|1.41|3.13|1.33|0
1652413800000|2022-05-13 03:50:00|3.13|1.33|3.12|1.32|3.16|1.36|3.11|1.31|0
1652414100000|2022-05-13 03:55:00|3.13|1.33|3.13|1.33|3.14|1.34|3.11|1.31|0
1652414400000|2022-05-13 04:00:00|3.12|1.32|3.07|1.27|3.13|1.33|3.07|1.27|0
1652414700000|2022-05-13 04:05:00|3.06|1.26|3.07|1.27|3.08|1.28|3.04|1.24|0
1652415000000|2022-05-13 04:10:00|3.06|1.26|3.05|1.25|3.07|1.27|3.02|1.22|0
1652415300000|2022-05-13 04:15:00|3.04|1.24|3.02|1.22|3.06|1.26|3.02|1.22|0
1652415600000|2022-05-13 04:20:00|3.03|1.23|3.05|1.25|3.06|1.26|3.02|1.22|0
1652415900000|2022-05-13 04:25:00|3.06|1.26|3.05|1.25|3.06|1.26|3.04|1.24|0
1652416200000|2022-05-13 04:30:00|3.04|1.24|3.04|1.24|3.06|1.26|3.04|1.24|0
1652416500000|2022-05-13 04:35:00|3.05|1.25|3.06|1.26|3.07|1.27|3.04|1.24|0
1652416800000|2022-05-13 04:40:00|3.07|1.27|3.07|1.27|3.07|1.27|3.05|1.25|0
1652417100000|2022-05-13 04:45:00|3.06|1.26|3.11|1.31|3.11|1.31|3.06|1.26|0
1652417400000|2022-05-13 04:50:00|3.1|1.3|3.12|1.32|3.14|1.34|3.1|1.3|0
1652417700000|2022-05-13 04:55:00|3.13|1.33|3.11|1.31|3.13|1.33|3.11|1.31|0
1652418000000|2022-05-13 05:00:00|3.12|1.32|3.09|1.29|3.12|1.32|3.06|1.26|0
1652418300000|2022-05-13 05:05:00|3.1|1.3|3.12|1.32|3.13|1.33|3.07|1.27|0
1652418600000|2022-05-13 05:10:00|3.13|1.33|3.11|1.31|3.15|1.35|3.1|1.3|0
1652418900000|2022-05-13 05:15:00|3.12|1.32|3.14|1.34|3.14|1.34|3.11|1.31|0
1652419200000|2022-05-13 05:20:00|3.15|1.35|3.15|1.35|3.18|1.38|3.13|1.33|0
1652419500000|2022-05-13 05:25:00|3.14|1.34|3.11|1.31|3.15|1.35|3.09|1.29|0
1652419800000|2022-05-13 05:30:00|3.12|1.32|3.15|1.35|3.15|1.35|3.09|1.29|0
1652420100000|2022-05-13 05:35:00|3.14|1.34|3.16|1.36|3.17|1.37|3.14|1.34|0
1652420400000|2022-05-13 05:40:00|3.15|1.35|3.16|1.36|3.17|1.37|3.14|1.34|0
1652420700000|2022-05-13 05:45:00|3.17|1.37|3.13|1.33|3.17|1.37|3.12|1.32|0
1652421000000|2022-05-13 05:50:00|3.12|1.32|3.12|1.32|3.13|1.33|3.1|1.3|0
1652421300000|2022-05-13 05:55:00|3.11|1.31|3.11|1.31|3.12|1.32|3.09|1.29|0
1652421600000|2022-05-13 06:00:00|3.12|1.32|3.08|1.28|3.13|1.33|3.08|1.28|0
1652421900000|2022-05-13 06:05:00|3.07|1.27|3.08|1.28|3.13|1.33|3.07|1.27|0
1652422200000|2022-05-13 06:10:00|3.07|1.27|2.99|1.19|3.07|1.27|2.99|1.19|0
1652422500000|2022-05-13 06:15:00|3|1.2|2.95|1.15|3|1.2|2.93|1.13|0
1652422800000|2022-05-13 06:20:00|2.96|1.16|2.99|1.19|3|1.2|2.95|1.15|0
1652423100000|2022-05-13 06:25:00|2.98|1.18|2.96|1.16|3.02|1.22|2.96|1.16|0
1652423400000|2022-05-13 06:30:00|2.97|1.17|2.94|1.14|3.09|1.29|2.89|1.09|0
1652423700000|2022-05-13 06:35:00|2.95|1.15|2.96|1.16|2.98|1.18|2.94|1.14|0
1652424000000|2022-05-13 06:40:00|2.97|1.17|2.99|1.19|2.99|1.19|2.93|1.13|0
1652424300000|2022-05-13 06:45:00|3|1.2|3.02|1.22|3.03|1.23|2.97|1.17|0
1652424600000|2022-05-13 06:50:00|3.01|1.21|3.01|1.21|3.03|1.23|2.99|1.19|0
1652424900000|2022-05-13 06:55:00|3|1.2|2.98|1.18|3.03|1.23|2.97|1.17|0
1652425200000|2022-05-13 07:00:00|2.97|1.17|2.88|1.08|2.98|1.18|2.86|1.06|0
1652425500000|2022-05-13 07:05:00|2.87|1.07|2.9|1.1|2.91|1.11|2.83|1.03|0
1652425800000|2022-05-13 07:10:00|2.89|1.09|2.94|1.14|2.98|1.18|2.89|1.09|0
1652426100000|2022-05-13 07:15:00|2.95|1.15|2.9|1.1|2.99|1.19|2.86|1.06|0
1652426400000|2022-05-13 07:20:00|2.89|1.09|3.04|1.24|3.06|1.26|2.88|1.08|0
1652426700000|2022-05-13 07:25:00|3.05|1.25|3.05|1.25|3.07|1.27|2.95|1.15|0
1652427000000|2022-05-13 07:30:00|3.06|1.26|3.04|1.24|3.16|1.36|2.88|1.08|0
1652427300000|2022-05-13 07:35:00|3.03|1.23|3.04|1.24|3.04|1.24|3.02|1.22|0
1652427600000|2022-05-13 07:40:00|3.03|1.23|2.99|1.19|3.04|1.24|2.98|1.18|0
1652427900000|2022-05-13 07:45:00|3|1.2|3.01|1.21|3.04|1.24|2.98|1.18|0
1652428200000|2022-05-13 07:50:00|3.02|1.22|2.95|1.15|3.02|1.22|2.95|1.15|0
1652428500000|2022-05-13 07:55:00|2.96|1.16|2.91|1.11|2.96|1.16|2.88|1.08|0
1652428800000|2022-05-13 08:00:00|2.9|1.1|2.97|1.17|3|1.2|2.9|1.1|0
1652429100000|2022-05-13 08:05:00|2.98|1.18|3|1.2|3.02|1.22|2.97|1.17|0
1652429400000|2022-05-13 08:10:00|2.99|1.19|2.95|1.15|3|1.2|2.94|1.14|0
1652429700000|2022-05-13 08:15:00|2.96|1.16|2.99|1.19|3|1.2|2.95|1.15|0
1652430000000|2022-05-13 08:20:00|2.98|1.18|3.03|1.23|3.03|1.23|2.97|1.17|0
1652430300000|2022-05-13 08:25:00|3.02|1.22|3.01|1.21|3.04|1.24|3|1.2|0
1652430600000|2022-05-13 08:30:00|3.02|1.22|3.01|1.21|3.03|1.23|2.96|1.16|0
1652430900000|2022-05-13 08:35:00|3|1.2|2.97|1.17|3|1.2|2.96|1.16|0
1652431200000|2022-05-13 08:40:00|2.96|1.16|2.95|1.15|2.98|1.18|2.93|1.13|0
1652431500000|2022-05-13 08:45:00|2.94|1.14|2.9|1.1|2.94|1.14|2.89|1.09|0
1652431800000|2022-05-13 08:50:00|2.89|1.09|2.94|1.14|2.94|1.14|2.88|1.08|0
1652432100000|2022-05-13 08:55:00|2.95|1.15|2.95|1.15|2.95|1.15|2.92|1.12|0
1652432400000|2022-05-13 09:00:00|2.96|1.16|2.99|1.19|3|1.2|2.96|1.16|0
1652432700000|2022-05-13 09:05:00|3|1.2|3.04|1.24|3.04|1.24|2.97|1.17|0
1652433000000|2022-05-13 09:10:00|3.03|1.23|3.01|1.21|3.04|1.24|3.01|1.21|0
1652433300000|2022-05-13 09:15:00|3.02|1.22|3.02|1.22|3.02|1.22|2.99|1.19|0
1652433600000|2022-05-13 09:20:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1652433900000|2022-05-13 09:25:00|3.02|1.22|2.98|1.18|3.06|1.26|2.96|1.16|0
1652434200000|2022-05-13 09:30:00|2.99|1.19|2.93|1.13|2.99|1.19|2.91|1.11|0
1652434500000|2022-05-13 09:35:00|2.94|1.14|2.92|1.12|2.94|1.14|2.9|1.1|0
1652434800000|2022-05-13 09:40:00|2.93|1.13|2.94|1.14|2.94|1.14|2.91|1.11|0
1652435100000|2022-05-13 09:45:00|2.95|1.15|2.92|1.12|2.97|1.17|2.9|1.1|0
1652435400000|2022-05-13 09:50:00|2.91|1.11|2.85|1.05|2.92|1.12|2.85|1.05|0
1652435700000|2022-05-13 09:55:00|2.86|1.06|2.88|1.08|2.9|1.1|2.85|1.05|0
1652436000000|2022-05-13 10:00:00|2.89|1.09|2.91|1.11|2.91|1.11|2.87|1.07|0
1652436300000|2022-05-13 10:05:00|2.9|1.1|2.85|1.05|2.91|1.11|2.84|1.04|0
1652436600000|2022-05-13 10:10:00|2.86|1.06|2.94|1.14|2.94|1.14|2.84|1.04|0
1652436900000|2022-05-13 10:15:00|2.93|1.13|2.9|1.1|2.95|1.15|2.9|1.1|0
1652437200000|2022-05-13 10:20:00|2.91|1.11|2.93|1.13|2.93|1.13|2.89|1.09|0
1652437500000|2022-05-13 10:25:00|2.92|1.12|2.92|1.12|2.94|1.14|2.91|1.11|0
1652437800000|2022-05-13 10:30:00|2.91|1.11|2.95|1.15|2.96|1.16|2.91|1.11|0
1652438100000|2022-05-13 10:35:00|2.96|1.16|2.99|1.19|2.99|1.19|2.95|1.15|0
1652438400000|2022-05-13 10:40:00|3|1.2|2.95|1.15|3|1.2|2.95|1.15|0
1652438700000|2022-05-13 10:45:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1652439000000|2022-05-13 10:50:00|2.94|1.14|2.96|1.16|2.98|1.18|2.94|1.14|0
1652439300000|2022-05-13 10:55:00|2.97|1.17|2.99|1.19|3.01|1.21|2.96|1.16|0
1652439600000|2022-05-13 11:00:00|2.98|1.18|2.96|1.16|3.01|1.21|2.95|1.15|0
1652439900000|2022-05-13 11:05:00|2.95|1.15|2.96|1.16|2.96|1.16|2.93|1.13|0
1652440200000|2022-05-13 11:10:00|2.95|1.15|2.95|1.15|2.96|1.16|2.93|1.13|0
1652440500000|2022-05-13 11:15:00|2.94|1.14|2.94|1.14|2.96|1.16|2.93|1.13|0
1652440800000|2022-05-13 11:20:00|2.93|1.13|2.94|1.14|2.95|1.15|2.93|1.13|0
1652441100000|2022-05-13 11:25:00|2.95|1.15|2.96|1.16|2.97|1.17|2.93|1.13|0
1652441400000|2022-05-13 11:30:00|2.97|1.17|3.02|1.22|3.02|1.22|2.93|1.13|0
1652441700000|2022-05-13 11:35:00|3.03|1.23|3.01|1.21|3.03|1.23|3.01|1.21|0
1652442000000|2022-05-13 11:40:00|3.02|1.22|2.95|1.15|3.03|1.23|2.93|1.13|0
1652442300000|2022-05-13 11:45:00|2.94|1.14|2.99|1.19|2.99|1.19|2.92|1.12|0
1652442600000|2022-05-13 11:50:00|2.98|1.18|2.99|1.19|2.99|1.19|2.93|1.13|0
1652442900000|2022-05-13 11:55:00|3|1.2|3.09|1.29|3.12|1.32|2.99|1.19|0
1652443200000|2022-05-13 12:00:00|3.1|1.3|3.04|1.24|3.13|1.33|3.04|1.24|0
1652443500000|2022-05-13 12:05:00|3.05|1.25|3.04|1.24|3.07|1.27|3.02|1.22|0
1652443800000|2022-05-13 12:10:00|3.05|1.25|2.97|1.17|3.05|1.25|2.91|1.11|0
1652444100000|2022-05-13 12:15:00|2.98|1.18|3.01|1.21|3.03|1.23|2.96|1.16|0
1652444400000|2022-05-13 12:20:00|3.02|1.22|2.97|1.17|3.03|1.23|2.96|1.16|0
1652444700000|2022-05-13 12:25:00|2.98|1.18|2.97|1.17|2.98|1.18|2.95|1.15|0
1652445000000|2022-05-13 12:30:00|2.98|1.18|3.04|1.24|3.04|1.24|2.98|1.18|0
1652445300000|2022-05-13 12:35:00|3.03|1.23|3.02|1.22|3.04|1.24|3.02|1.22|0
1652445600000|2022-05-13 12:40:00|3.03|1.23|3.02|1.22|3.04|1.24|3|1.2|0
1652445900000|2022-05-13 12:45:00|3.03|1.23|3.05|1.25|3.06|1.26|3.02|1.22|0
1652446200000|2022-05-13 12:50:00|3.04|1.24|3.08|1.28|3.08|1.28|3.04|1.24|0
1652446500000|2022-05-13 12:55:00|3.07|1.27|3|1.2|3.08|1.28|3|1.2|0
1652446800000|2022-05-13 13:00:00|3.01|1.21|2.95|1.15|3.01|1.21|2.94|1.14|0
1652447100000|2022-05-13 13:05:00|2.96|1.16|2.95|1.15|3|1.2|2.94|1.14|0
1652447400000|2022-05-13 13:10:00|2.94|1.14|2.85|1.05|2.96|1.16|2.84|1.04|0
1652447700000|2022-05-13 13:15:00|2.86|1.06|2.85|1.05|2.89|1.09|2.85|1.05|0
1652448000000|2022-05-13 13:20:00|2.84|1.04|2.81|1.01|2.85|1.05|2.81|1.01|0
1652448300000|2022-05-13 13:25:00|2.82|1.02|2.84|1.04|2.86|1.06|2.8|1|0
1652448600000|2022-05-13 13:30:00|2.87|1.07|2.78|0.98|2.92|1.12|2.78|0.98|0
1652448900000|2022-05-13 13:35:00|2.77|0.97|2.79|0.99|2.95|1.15|2.7|0.9|0
1652449200000|2022-05-13 13:40:00|2.78|0.98|2.79|0.99|2.89|1.09|2.72|0.92|0
1652449500000|2022-05-13 13:45:00|2.8|1|2.69|0.89|2.82|1.02|2.66|0.86|0
1652449800000|2022-05-13 13:50:00|2.71|0.91|2.95|1.15|2.97|1.17|2.7|0.9|0
1652450100000|2022-05-13 13:55:00|2.96|1.16|2.8|1|2.98|1.18|2.76|0.96|0
1652450400000|2022-05-13 14:00:00|2.81|1.01|2.97|1.17|3.01|1.21|2.8|1|0
1652450700000|2022-05-13 14:05:00|2.99|1.19|2.98|1.18|3|1.2|2.88|1.08|0
1652451000000|2022-05-13 14:10:00|2.97|1.17|2.98|1.18|3.04|1.24|2.92|1.12|0
1652451300000|2022-05-13 14:15:00|2.99|1.19|2.89|1.09|3|1.2|2.82|1.02|0
1652451600000|2022-05-13 14:20:00|2.9|1.1|3.1|1.3|3.11|1.31|2.9|1.1|0
1652451900000|2022-05-13 14:25:00|3.11|1.31|3.08|1.28|3.16|1.36|3.06|1.26|0
1652452200000|2022-05-13 14:30:00|3.09|1.29|3.01|1.21|3.16|1.36|2.97|1.17|0
1652452500000|2022-05-13 14:35:00|3|1.2|2.97|1.17|3.04|1.24|2.94|1.14|0
1652452800000|2022-05-13 14:40:00|2.98|1.18|3.05|1.25|3.08|1.28|2.84|1.04|0
1652453100000|2022-05-13 14:45:00|3.04|1.24|3.07|1.27|3.12|1.32|2.95|1.15|0
1652453400000|2022-05-13 14:50:00|3.06|1.26|3.22|1.42|3.23|1.43|3.05|1.25|0
1652453700000|2022-05-13 14:55:00|3.23|1.43|3.2|1.4|3.26|1.46|3.16|1.36|0
1652454000000|2022-05-13 15:00:00|3.18|1.38|3.14|1.34|3.21|1.41|3.09|1.29|0
1652454300000|2022-05-13 15:05:00|3.16|1.36|3.22|1.42|3.23|1.43|3.15|1.35|0
1652454600000|2022-05-13 15:10:00|3.21|1.41|3.21|1.41|3.24|1.44|3.17|1.37|0
1652454900000|2022-05-13 15:15:00|3.19|1.39|3.14|1.34|3.21|1.41|3.1|1.3|0
1652455200000|2022-05-13 15:20:00|3.15|1.35|3.24|1.44|3.28|1.48|3.15|1.35|0
1652455500000|2022-05-13 15:25:00|3.25|1.45|3.3|1.5|3.32|1.52|3.22|1.42|0
1652455800000|2022-05-13 15:30:00|3.31|1.51|3.29|1.49|3.35|1.55|3.25|1.45|0
1652456100000|2022-05-13 15:35:00|3.3|1.5|3.29|1.49|3.32|1.52|3.24|1.44|0
1652456400000|2022-05-13 15:40:00|3.28|1.48|3.22|1.42|3.28|1.48|3.15|1.35|0
1652456700000|2022-05-13 15:45:00|3.21|1.41|3.18|1.38|3.21|1.41|3.15|1.35|0
1652457000000|2022-05-13 15:50:00|3.19|1.39|3.29|1.49|3.29|1.49|3.17|1.37|0
1652457300000|2022-05-13 15:55:00|3.28|1.48|3.25|1.45|3.29|1.49|3.24|1.44|0
1652457600000|2022-05-13 16:00:00|3.27|1.47|3.35|1.55|3.35|1.55|3.26|1.46|0
1652457900000|2022-05-13 16:05:00|3.36|1.56|3.47|1.67|3.47|1.67|3.35|1.55|0
1652458200000|2022-05-13 16:10:00|3.48|1.68|3.51|1.71|3.56|1.76|3.43|1.63|0
1652458500000|2022-05-13 16:15:00|3.5|1.7|3.44|1.64|3.53|1.73|3.44|1.64|0
1652458800000|2022-05-13 16:20:00|3.45|1.65|3.4|1.6|3.47|1.67|3.37|1.57|0
1652459100000|2022-05-13 16:25:00|3.37|1.57|3.39|1.59|3.39|1.59|3.31|1.51|0
1652459400000|2022-05-13 16:30:00|3.4|1.6|3.26|1.46|3.52|1.72|3.2|1.4|0
1652459700000|2022-05-13 16:35:00|3.25|1.45|3.27|1.47|3.28|1.48|3.25|1.45|0
1652460000000|2022-05-13 16:40:00|3.26|1.46|3.24|1.44|3.31|1.51|3.24|1.44|0
1652460300000|2022-05-13 16:45:00|3.25|1.45|3.25|1.45|3.25|1.45|3.15|1.35|0
1652460600000|2022-05-13 16:50:00|3.24|1.44|3.14|1.34|3.24|1.44|3.06|1.26|0
1652460900000|2022-05-13 16:55:00|3.15|1.35|3.23|1.43|3.24|1.44|3.14|1.34|0
1652461200000|2022-05-13 17:00:00|3.24|1.44|3.26|1.46|3.31|1.51|3.21|1.41|0
1652461500000|2022-05-13 17:05:00|3.25|1.45|3.18|1.38|3.25|1.45|3.15|1.35|0
1652461800000|2022-05-13 17:10:00|3.17|1.37|3.18|1.38|3.21|1.41|3.14|1.34|0
1652462100000|2022-05-13 17:15:00|3.16|1.36|3.08|1.28|3.16|1.36|3.06|1.26|0
1652462400000|2022-05-13 17:20:00|3.07|1.27|3.12|1.32|3.12|1.32|3.02|1.22|0
1652462700000|2022-05-13 17:25:00|3.13|1.33|3.05|1.25|3.16|1.36|3.05|1.25|0
1652463000000|2022-05-13 17:30:00|3.07|1.27|3.11|1.31|3.12|1.32|3.05|1.25|0
1652463300000|2022-05-13 17:35:00|3.12|1.32|3.01|1.21|3.12|1.32|3.01|1.21|0
1652463600000|2022-05-13 17:40:00|3.02|1.22|2.93|1.13|3.02|1.22|2.91|1.11|0
1652463900000|2022-05-13 17:45:00|2.92|1.12|2.96|1.16|2.97|1.17|2.87|1.07|0
1652464200000|2022-05-13 17:50:00|2.95|1.15|2.92|1.12|2.98|1.18|2.89|1.09|0
1652464500000|2022-05-13 17:55:00|2.91|1.11|2.83|1.03|2.92|1.12|2.79|0.99|0
1652464800000|2022-05-13 18:00:00|2.82|1.02|2.68|0.88|2.82|1.02|2.57|0.77|0
1652465100000|2022-05-13 18:05:00|2.66|0.86|2.77|0.97|2.78|0.98|2.61|0.81|0
1652465400000|2022-05-13 18:10:00|2.76|0.96|2.72|0.92|2.82|1.02|2.7|0.9|0
1652465700000|2022-05-13 18:15:00|2.71|0.91|2.81|1.01|2.81|1.01|2.68|0.88|0
1652466000000|2022-05-13 18:20:00|2.79|0.99|2.71|0.91|2.8|1|2.67|0.87|0
1652466300000|2022-05-13 18:25:00|2.72|0.92|2.73|0.93|2.75|0.95|2.66|0.86|0
1652466600000|2022-05-13 18:30:00|2.74|0.94|2.84|1.04|2.96|1.16|2.74|0.94|0
1652466900000|2022-05-13 18:35:00|2.83|1.03|2.8|1|2.86|1.06|2.76|0.96|0
1652467200000|2022-05-13 18:40:00|2.81|1.01|2.87|1.07|2.89|1.09|2.77|0.97|0
1652467500000|2022-05-13 18:45:00|2.88|1.08|2.82|1.02|2.88|1.08|2.77|0.97|0
1652467800000|2022-05-13 18:50:00|2.81|1.01|3.08|1.28|3.08|1.28|2.81|1.01|0
1652468100000|2022-05-13 18:55:00|3.09|1.29|3.08|1.28|3.09|1.29|3.03|1.23|0
1652468400000|2022-05-13 19:00:00|3.09|1.29|2.98|1.18|3.1|1.3|2.97|1.17|0
1652468700000|2022-05-13 19:05:00|2.99|1.19|3.11|1.31|3.11|1.31|2.99|1.19|0
1652469000000|2022-05-13 19:10:00|3.09|1.29|3.13|1.33|3.15|1.35|2.99|1.19|0
1652469300000|2022-05-13 19:15:00|3.14|1.34|3.16|1.36|3.2|1.4|3.09|1.29|0
1652469600000|2022-05-13 19:20:00|3.15|1.35|3.17|1.37|3.19|1.39|3.09|1.29|0
1652469900000|2022-05-13 19:25:00|3.18|1.38|3.24|1.44|3.25|1.45|3.13|1.33|0
1652470200000|2022-05-13 19:30:00|3.25|1.45|2.98|1.18|3.27|1.47|2.97|1.17|0
1652470500000|2022-05-13 19:35:00|3.01|1.21|3|1.2|3.08|1.28|2.92|1.12|0
1652470800000|2022-05-13 19:40:00|3.01|1.21|3.08|1.28|3.12|1.32|2.99|1.19|0
1652471100000|2022-05-13 19:45:00|3.07|1.27|2.92|1.12|3.14|1.34|2.83|1.03|0
1652471400000|2022-05-13 19:50:00|2.91|1.11|3.03|1.23|3.05|1.25|2.71|0.91|0
1652471700000|2022-05-13 19:55:00|3.02|1.22|3.11|1.31|3.14|1.34|2.96|1.16|0
1652472000000|2022-05-13 20:00:00|3.13|1.33|2.85|1.05|3.13|1.33|2.84|1.04|0
1652472300000|2022-05-13 20:05:00|2.84|1.04|2.8|1|2.85|1.05|2.79|0.99|0
1652472600000|2022-05-13 20:10:00|2.81|1.01|2.8|1|2.83|1.03|2.8|1|0
1652684700000|2022-05-16 07:05:00|2.69|0.89|2.63|0.83|2.7|0.9|2.61|0.81|0
1652685000000|2022-05-16 07:10:00|2.64|0.84|2.62|0.82|2.64|0.84|2.56|0.76|0
1652685300000|2022-05-16 07:15:00|2.61|0.81|2.54|0.74|2.62|0.82|2.53|0.73|0
1652685600000|2022-05-16 07:20:00|2.53|0.73|2.63|0.83|2.63|0.83|2.5|0.7|0
1652685900000|2022-05-16 07:25:00|2.64|0.84|2.74|0.94|2.77|0.97|2.64|0.84|0
1652686200000|2022-05-16 07:30:00|2.76|0.96|2.78|0.98|2.8|1|2.73|0.93|0
1652686500000|2022-05-16 07:35:00|2.79|0.99|2.78|0.98|2.8|1|2.74|0.94|0
1652686800000|2022-05-16 07:40:00|2.77|0.97|2.79|0.99|2.82|1.02|2.77|0.97|0
1652687100000|2022-05-16 07:45:00|2.78|0.98|2.82|1.02|2.87|1.07|2.78|0.98|0
1652687400000|2022-05-16 07:50:00|2.81|1.01|2.77|0.97|2.85|1.05|2.76|0.96|0
1652687700000|2022-05-16 07:55:00|2.78|0.98|2.78|0.98|2.81|1.01|2.74|0.94|0
1652688000000|2022-05-16 08:00:00|2.79|0.99|2.82|1.02|2.85|1.05|2.77|0.97|0
1652688300000|2022-05-16 08:05:00|2.83|1.03|2.83|1.03|2.83|1.03|2.78|0.98|0
1652688600000|2022-05-16 08:10:00|2.84|1.04|2.88|1.08|2.88|1.08|2.83|1.03|0
1652688900000|2022-05-16 08:15:00|2.87|1.07|2.94|1.14|2.95|1.15|2.87|1.07|0
1652689200000|2022-05-16 08:20:00|2.95|1.15|2.97|1.17|2.97|1.17|2.93|1.13|0
1652689500000|2022-05-16 08:25:00|2.95|1.15|2.9|1.1|2.97|1.17|2.9|1.1|0
1652689800000|2022-05-16 08:30:00|2.91|1.11|2.93|1.13|2.96|1.16|2.88|1.08|0
1652690100000|2022-05-16 08:35:00|2.92|1.12|2.89|1.09|2.95|1.15|2.88|1.08|0
1652690400000|2022-05-16 08:40:00|2.9|1.1|2.91|1.11|2.92|1.12|2.86|1.06|0
1652690700000|2022-05-16 08:45:00|2.92|1.12|2.93|1.13|2.93|1.13|2.9|1.1|0
1652691000000|2022-05-16 08:50:00|2.92|1.12|2.99|1.19|2.99|1.19|2.92|1.12|0
1652691300000|2022-05-16 08:55:00|2.98|1.18|3.04|1.24|3.04|1.24|2.98|1.18|0
1652691600000|2022-05-16 09:00:00|3.03|1.23|3.04|1.24|3.05|1.25|3.02|1.22|0
1652691900000|2022-05-16 09:05:00|3.03|1.23|3|1.2|3.03|1.23|2.99|1.19|0
1652692200000|2022-05-16 09:10:00|2.99|1.19|3|1.2|3.02|1.22|2.99|1.19|0
1652692500000|2022-05-16 09:15:00|3.01|1.21|2.99|1.19|3.02|1.22|2.98|1.18|0
1652692800000|2022-05-16 09:20:00|2.98|1.18|2.94|1.14|3|1.2|2.93|1.13|0
1652693100000|2022-05-16 09:25:00|2.95|1.15|2.89|1.09|2.95|1.15|2.89|1.09|0
1652693400000|2022-05-16 09:30:00|2.9|1.1|2.93|1.13|2.93|1.13|2.89|1.09|0
1652693700000|2022-05-16 09:35:00|2.92|1.12|2.88|1.08|2.92|1.12|2.88|1.08|0
1652694000000|2022-05-16 09:40:00|2.87|1.07|2.88|1.08|2.9|1.1|2.87|1.07|0
1652694300000|2022-05-16 09:45:00|2.89|1.09|2.91|1.11|2.91|1.11|2.88|1.08|0
1652694600000|2022-05-16 09:50:00|2.9|1.1|2.87|1.07|2.91|1.11|2.87|1.07|0
1652694900000|2022-05-16 09:55:00|2.88|1.08|2.83|1.03|2.88|1.08|2.81|1.01|0
1652695200000|2022-05-16 10:00:00|2.84|1.04|2.89|1.09|2.89|1.09|2.84|1.04|0
1652695500000|2022-05-16 10:05:00|2.88|1.08|2.87|1.07|2.89|1.09|2.85|1.05|0
1652695800000|2022-05-16 10:10:00|2.86|1.06|2.9|1.1|2.9|1.1|2.85|1.05|0
1652696100000|2022-05-16 10:15:00|2.89|1.09|2.89|1.09|2.91|1.11|2.88|1.08|0
1652696400000|2022-05-16 10:20:00|2.88|1.08|2.86|1.06|2.89|1.09|2.85|1.05|0
1652696700000|2022-05-16 10:25:00|2.87|1.07|2.92|1.12|2.94|1.14|2.87|1.07|0
1652697000000|2022-05-16 10:30:00|2.91|1.11|2.88|1.08|2.91|1.11|2.86|1.06|0
1652697300000|2022-05-16 10:35:00|2.89|1.09|2.84|1.04|2.92|1.12|2.81|1.01|0
1652697600000|2022-05-16 10:40:00|2.83|1.03|2.82|1.02|2.85|1.05|2.81|1.01|0
1652697900000|2022-05-16 10:45:00|2.83|1.03|2.83|1.03|2.85|1.05|2.81|1.01|0
1652698200000|2022-05-16 10:50:00|2.82|1.02|2.78|0.98|2.83|1.03|2.78|0.98|0
1652698500000|2022-05-16 10:55:00|2.79|0.99|2.8|1|2.83|1.03|2.79|0.99|0
1652698800000|2022-05-16 11:00:00|2.81|1.01|2.8|1|2.82|1.02|2.79|0.99|0
1652699100000|2022-05-16 11:05:00|2.81|1.01|2.86|1.06|2.87|1.07|2.81|1.01|0
1652699400000|2022-05-16 11:10:00|2.85|1.05|2.85|1.05|2.87|1.07|2.84|1.04|0
1652699700000|2022-05-16 11:15:00|2.86|1.06|2.86|1.06|2.86|1.06|2.83|1.03|0
1652700000000|2022-05-16 11:20:00|2.87|1.07|2.87|1.07|2.88|1.08|2.82|1.02|0
1652700300000|2022-05-16 11:25:00|2.86|1.06|2.81|1.01|2.87|1.07|2.8|1|0
1652700600000|2022-05-16 11:30:00|2.82|1.02|2.77|0.97|2.82|1.02|2.77|0.97|0
1652700900000|2022-05-16 11:35:00|2.78|0.98|2.79|0.99|2.8|1|2.77|0.97|0
1652701200000|2022-05-16 11:40:00|2.78|0.98|2.82|1.02|2.82|1.02|2.78|0.98|0
1652701500000|2022-05-16 11:45:00|2.81|1.01|2.83|1.03|2.85|1.05|2.81|1.01|0
1652701800000|2022-05-16 11:50:00|2.82|1.02|2.85|1.05|2.87|1.07|2.81|1.01|0
1652702100000|2022-05-16 11:55:00|2.86|1.06|2.85|1.05|2.86|1.06|2.82|1.02|0
1652702400000|2022-05-16 12:00:00|2.84|1.04|2.84|1.04|2.89|1.09|2.81|1.01|0
1652702700000|2022-05-16 12:05:00|2.83|1.03|2.83|1.03|2.84|1.04|2.8|1|0
1652703000000|2022-05-16 12:10:00|2.82|1.02|2.89|1.09|2.89|1.09|2.81|1.01|0
1652703300000|2022-05-16 12:15:00|2.9|1.1|2.91|1.11|2.92|1.12|2.88|1.08|0
1652703600000|2022-05-16 12:20:00|2.92|1.12|2.98|1.18|2.98|1.18|2.91|1.11|0
1652703900000|2022-05-16 12:25:00|2.97|1.17|2.79|0.99|3.01|1.21|2.76|0.96|0
1652704200000|2022-05-16 12:30:00|2.8|1|2.89|1.09|2.89|1.09|2.76|0.96|0
1652704500000|2022-05-16 12:35:00|2.88|1.08|2.86|1.06|2.9|1.1|2.84|1.04|0
1652704800000|2022-05-16 12:40:00|2.85|1.05|2.8|1|2.85|1.05|2.8|1|0
1652705100000|2022-05-16 12:45:00|2.81|1.01|2.75|0.95|2.81|1.01|2.74|0.94|0
1652705400000|2022-05-16 12:50:00|2.74|0.94|2.76|0.96|2.77|0.97|2.74|0.94|0
1652705700000|2022-05-16 12:55:00|2.77|0.97|2.65|0.85|2.77|0.97|2.64|0.84|0
1652706000000|2022-05-16 13:00:00|2.66|0.86|2.68|0.88|2.68|0.88|2.64|0.84|0
1652706300000|2022-05-16 13:05:00|2.67|0.87|2.64|0.84|2.67|0.87|2.61|0.81|0
1652706600000|2022-05-16 13:10:00|2.65|0.85|2.61|0.81|2.65|0.85|2.59|0.79|0
1652706900000|2022-05-16 13:15:00|2.62|0.82|2.57|0.77|2.62|0.82|2.57|0.77|0
1652707200000|2022-05-16 13:20:00|2.56|0.76|2.54|0.74|2.56|0.76|2.49|0.69|0
1652707500000|2022-05-16 13:25:00|2.55|0.75|2.54|0.74|2.58|0.78|2.52|0.72|0
1652707800000|2022-05-16 13:30:00|2.57|0.77|2.52|0.72|2.65|0.85|2.47|0.67|0
1652708100000|2022-05-16 13:35:00|2.54|0.74|2.64|0.84|2.65|0.85|2.33|0.53|0
1652708400000|2022-05-16 13:40:00|2.65|0.85|2.49|0.69|2.7|0.9|2.48|0.68|0
1652708700000|2022-05-16 13:45:00|2.48|0.68|2.34|0.54|2.51|0.71|2.27|0.47|0
1652709000000|2022-05-16 13:50:00|2.35|0.55|2.46|0.66|2.49|0.69|2.3|0.5|0
1652709300000|2022-05-16 13:55:00|2.47|0.67|2.42|0.62|2.52|0.72|2.39|0.59|0
1652709600000|2022-05-16 14:00:00|2.43|0.63|2.39|0.59|2.45|0.65|2.31|0.51|0
1652709900000|2022-05-16 14:05:00|2.41|0.61|2.59|0.79|2.59|0.79|2.39|0.59|0
1652710200000|2022-05-16 14:10:00|2.58|0.78|2.46|0.66|2.59|0.79|2.44|0.64|0
1652710500000|2022-05-16 14:15:00|2.47|0.67|2.55|0.75|2.59|0.79|2.47|0.67|0
1652710800000|2022-05-16 14:20:00|2.56|0.76|2.43|0.63|2.66|0.86|2.4|0.6|0
1652711100000|2022-05-16 14:25:00|2.44|0.64|2.53|0.73|2.54|0.74|2.37|0.57|0
1652711400000|2022-05-16 14:30:00|2.54|0.74|2.34|0.54|2.54|0.74|2.32|0.52|0
1652711700000|2022-05-16 14:35:00|2.33|0.53|2.51|0.71|2.52|0.72|2.32|0.52|0
1652712000000|2022-05-16 14:40:00|2.49|0.69|2.49|0.69|2.51|0.71|2.4|0.6|0
1652712300000|2022-05-16 14:45:00|2.48|0.68|2.34|0.54|2.48|0.68|2.34|0.54|0
1652712600000|2022-05-16 14:50:00|2.35|0.55|2.33|0.53|2.38|0.58|2.31|0.51|0
1652712900000|2022-05-16 14:55:00|2.32|0.52|2.27|0.47|2.34|0.54|2.25|0.45|0
1652713200000|2022-05-16 15:00:00|2.24|0.44|2.27|0.47|2.29|0.49|2.22|0.42|0
1652713500000|2022-05-16 15:05:00|2.26|0.46|2.33|0.53|2.33|0.53|2.2|0.4|0
1652713800000|2022-05-16 15:10:00|2.31|0.51|2.3|0.5|2.35|0.55|2.28|0.48|0
1652714100000|2022-05-16 15:15:00|2.31|0.51|2.36|0.56|2.4|0.6|2.29|0.49|0
1652714400000|2022-05-16 15:20:00|2.35|0.55|2.33|0.53|2.36|0.56|2.29|0.49|0
1652714700000|2022-05-16 15:25:00|2.32|0.52|2.33|0.53|2.34|0.54|2.29|0.49|0
1652715000000|2022-05-16 15:30:00|2.32|0.52|2.37|0.57|2.37|0.57|2.26|0.46|0
1652715300000|2022-05-16 15:35:00|2.39|0.59|2.4|0.6|2.42|0.62|2.24|0.44|0
1652715600000|2022-05-16 15:40:00|2.42|0.62|2.49|0.69|2.49|0.69|2.32|0.52|0
1652715900000|2022-05-16 15:45:00|2.48|0.68|2.53|0.73|2.53|0.73|2.45|0.65|0
1652716200000|2022-05-16 15:50:00|2.52|0.72|2.49|0.69|2.58|0.78|2.37|0.57|0
1652716500000|2022-05-16 15:55:00|2.5|0.7|2.49|0.69|2.53|0.73|2.47|0.67|0
1652716800000|2022-05-16 16:00:00|2.5|0.7|2.52|0.72|2.57|0.77|2.47|0.67|0
1652717100000|2022-05-16 16:05:00|2.51|0.71|2.44|0.64|2.51|0.71|2.4|0.6|0
1652717400000|2022-05-16 16:10:00|2.45|0.65|2.39|0.59|2.45|0.65|2.38|0.58|0
1652717700000|2022-05-16 16:15:00|2.4|0.6|2.51|0.71|2.51|0.71|2.33|0.53|0
1652718000000|2022-05-16 16:20:00|2.5|0.7|2.43|0.63|2.52|0.72|2.41|0.61|0
1652718300000|2022-05-16 16:25:00|2.44|0.64|2.46|0.66|2.48|0.68|2.4|0.6|0
1652718600000|2022-05-16 16:30:00|2.45|0.65|2.48|0.68|2.51|0.71|2.43|0.63|0
1652718900000|2022-05-16 16:35:00|2.49|0.69|2.4|0.6|2.54|0.74|2.39|0.59|0
1652719200000|2022-05-16 16:40:00|2.37|0.57|2.4|0.6|2.42|0.62|2.36|0.56|0
1652719500000|2022-05-16 16:45:00|2.39|0.59|2.49|0.69|2.49|0.69|2.38|0.58|0
1652719800000|2022-05-16 16:50:00|2.5|0.7|2.4|0.6|2.5|0.7|2.39|0.59|0
1652720100000|2022-05-16 16:55:00|2.39|0.59|2.42|0.62|2.43|0.63|2.37|0.57|0
1652720400000|2022-05-16 17:00:00|2.4|0.6|2.45|0.65|2.45|0.65|2.36|0.56|0
1652720700000|2022-05-16 17:05:00|2.44|0.64|2.53|0.73|2.53|0.73|2.42|0.62|0
1652721000000|2022-05-16 17:10:00|2.52|0.72|2.49|0.69|2.67|0.87|2.49|0.69|0
1652721300000|2022-05-16 17:15:00|2.5|0.7|2.39|0.59|2.5|0.7|2.38|0.58|0
1652721600000|2022-05-16 17:20:00|2.4|0.6|2.52|0.72|2.57|0.77|2.38|0.58|0
1652721900000|2022-05-16 17:25:00|2.53|0.73|2.61|0.81|2.62|0.82|2.5|0.7|0
1652722200000|2022-05-16 17:30:00|2.6|0.8|2.64|0.84|2.66|0.86|2.6|0.8|0
1652722500000|2022-05-16 17:35:00|2.63|0.83|2.49|0.69|2.65|0.85|2.48|0.68|0
1652722800000|2022-05-16 17:40:00|2.57|0.77|2.59|0.79|2.63|0.83|2.49|0.69|0
1652723100000|2022-05-16 17:45:00|2.58|0.78|2.51|0.71|2.59|0.79|2.51|0.71|0
1652723400000|2022-05-16 17:50:00|2.52|0.72|2.52|0.72|2.57|0.77|2.51|0.71|0
1652723700000|2022-05-16 17:55:00|2.53|0.73|2.54|0.74|2.57|0.77|2.51|0.71|0
1652724000000|2022-05-16 18:00:00|2.53|0.73|2.57|0.77|2.58|0.78|2.48|0.68|0
1652724300000|2022-05-16 18:05:00|2.58|0.78|2.64|0.84|2.67|0.87|2.58|0.78|0
1652724600000|2022-05-16 18:10:00|2.65|0.85|2.59|0.79|2.65|0.85|2.56|0.76|0
1652724900000|2022-05-16 18:15:00|2.6|0.8|2.59|0.79|2.64|0.84|2.56|0.76|0
1652725200000|2022-05-16 18:20:00|2.6|0.8|2.66|0.86|2.67|0.87|2.58|0.78|0
1652725500000|2022-05-16 18:25:00|2.67|0.87|2.84|1.04|2.84|1.04|2.64|0.84|0
1652725800000|2022-05-16 18:30:00|2.85|1.05|2.86|1.06|2.9|1.1|2.84|1.04|0
1652726100000|2022-05-16 18:35:00|2.89|1.09|2.78|0.98|2.9|1.1|2.73|0.93|0
1652726400000|2022-05-16 18:40:00|2.79|0.99|2.74|0.94|2.83|1.03|2.73|0.93|0
1652726700000|2022-05-16 18:45:00|2.73|0.93|2.67|0.87|2.77|0.97|2.66|0.86|0
1652727000000|2022-05-16 18:50:00|2.66|0.86|2.67|0.87|2.72|0.92|2.62|0.82|0
1652727300000|2022-05-16 18:55:00|2.66|0.86|2.71|0.91|2.73|0.93|2.66|0.86|0
1652727600000|2022-05-16 19:00:00|2.72|0.92|2.72|0.92|2.73|0.93|2.66|0.86|0
1652727900000|2022-05-16 19:05:00|2.71|0.91|2.66|0.86|2.76|0.96|2.65|0.85|0
1652728200000|2022-05-16 19:10:00|2.64|0.84|2.51|0.71|2.64|0.84|2.49|0.69|0
1652728500000|2022-05-16 19:15:00|2.5|0.7|2.5|0.7|2.55|0.75|2.45|0.65|0
1652728800000|2022-05-16 19:20:00|2.49|0.69|2.52|0.72|2.55|0.75|2.4|0.6|0
1652729100000|2022-05-16 19:25:00|2.53|0.73|2.52|0.72|2.55|0.75|2.5|0.7|0
1652729400000|2022-05-16 19:30:00|2.51|0.71|2.45|0.65|2.56|0.76|2.44|0.64|0
1652729700000|2022-05-16 19:35:00|2.44|0.64|2.46|0.66|2.48|0.68|2.4|0.6|0
1652730000000|2022-05-16 19:40:00|2.47|0.67|2.4|0.6|2.49|0.69|2.39|0.59|0
1652730300000|2022-05-16 19:45:00|2.39|0.59|2.41|0.61|2.44|0.64|2.33|0.53|0
1652730600000|2022-05-16 19:50:00|2.45|0.65|2.46|0.66|2.54|0.74|2.44|0.64|0
1652730900000|2022-05-16 19:55:00|2.47|0.67|2.47|0.67|2.48|0.68|2.35|0.55|0
1652731200000|2022-05-16 20:00:00|2.46|0.66|2.43|0.63|2.47|0.67|2.4|0.6|0
1652731500000|2022-05-16 20:05:00|2.44|0.64|2.4|0.6|2.44|0.64|2.39|0.59|0
1652731800000|2022-05-16 20:10:00|2.41|0.61|2.42|0.62|2.44|0.64|2.41|0.61|0
1652732100000|2022-05-16 20:15:00|2.43|0.63|2.41|0.61|2.43|0.63|2.41|0.61|0
1652732400000|2022-05-16 20:20:00|2.4|0.6|2.39|0.59|2.41|0.61|2.39|0.59|0
1652732700000|2022-05-16 20:25:00|2.4|0.6|2.39|0.59|2.4|0.6|2.39|0.59|0
1652733000000|2022-05-16 20:30:00|2.4|0.6|2.39|0.59|2.4|0.6|2.39|0.59|0
1652733300000|2022-05-16 20:35:00|2.4|0.6|2.25|0.45|2.4|0.6|2.25|0.45|0
1652733600000|2022-05-16 20:40:00|2.24|0.44|2.25|0.45|2.26|0.46|2.24|0.44|0
1652734800000|2022-05-16 21:00:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1652735100000|2022-05-16 21:05:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1652735400000|2022-05-16 21:10:00|2.25|0.45|2.25|0.45|2.25|0.45|2.25|0.45|0
1652736600000|2022-05-16 21:30:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1652736900000|2022-05-16 21:35:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1652737200000|2022-05-16 21:40:00|2.23|0.43|2.23|0.43|2.23|0.43|2.23|0.43|0
1652737500000|2022-05-16 21:45:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1652738400000|2022-05-16 22:00:00|2.25|0.45|2.29|0.49|2.29|0.49|2.25|0.45|0
1652738700000|2022-05-16 22:05:00|2.28|0.48|2.28|0.48|2.29|0.49|2.26|0.46|0
1652739000000|2022-05-16 22:10:00|2.29|0.49|2.28|0.48|2.29|0.49|2.28|0.48|0
1652739300000|2022-05-16 22:15:00|2.29|0.49|2.3|0.5|2.31|0.51|2.29|0.49|0
1652739600000|2022-05-16 22:20:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1652739900000|2022-05-16 22:25:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1652740200000|2022-05-16 22:30:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1652740500000|2022-05-16 22:35:00|2.32|0.52|2.32|0.52|2.32|0.52|2.31|0.51|0
1652740800000|2022-05-16 22:40:00|2.31|0.51|2.31|0.51|2.32|0.52|2.31|0.51|0
1652741100000|2022-05-16 22:45:00|2.3|0.5|2.3|0.5|2.31|0.51|2.3|0.5|0
1652741400000|2022-05-16 22:50:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1652741700000|2022-05-16 22:55:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1652742000000|2022-05-16 23:00:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1652742300000|2022-05-16 23:05:00|2.32|0.52|2.31|0.51|2.32|0.52|2.31|0.51|0
1652742600000|2022-05-16 23:10:00|2.32|0.52|2.32|0.52|2.32|0.52|2.31|0.51|0
1652743500000|2022-05-16 23:25:00|2.31|0.51|2.3|0.5|2.31|0.51|2.3|0.5|0
1652743800000|2022-05-16 23:30:00|2.29|0.49|2.29|0.49|2.29|0.49|2.27|0.47|0
1652744100000|2022-05-16 23:35:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1652744400000|2022-05-16 23:40:00|2.27|0.47|2.28|0.48|2.29|0.49|2.27|0.47|0
1652744700000|2022-05-16 23:45:00|2.29|0.49|2.33|0.53|2.33|0.53|2.28|0.48|0
1652745000000|2022-05-16 23:50:00|2.34|0.54|2.32|0.52|2.34|0.54|2.32|0.52|0
1652745300000|2022-05-16 23:55:00|2.33|0.53|2.33|0.53|2.34|0.54|2.32|0.52|0
1652745600000|2022-05-17 00:00:00|2.34|0.54|2.3|0.5|2.34|0.54|2.28|0.48|0
1652745900000|2022-05-17 00:05:00|2.29|0.49|2.3|0.5|2.3|0.5|2.29|0.49|0
1652746200000|2022-05-17 00:10:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1652746500000|2022-05-17 00:15:00|2.28|0.48|2.35|0.55|2.35|0.55|2.28|0.48|0
1652746800000|2022-05-17 00:20:00|2.36|0.56|2.43|0.63|2.45|0.65|2.36|0.56|0
1652747100000|2022-05-17 00:25:00|2.44|0.64|2.44|0.64|2.45|0.65|2.42|0.62|0
1652747400000|2022-05-17 00:30:00|2.45|0.65|2.39|0.59|2.45|0.65|2.39|0.59|0
1652747700000|2022-05-17 00:35:00|2.38|0.58|2.39|0.59|2.4|0.6|2.38|0.58|0
1652748000000|2022-05-17 00:40:00|2.38|0.58|2.4|0.6|2.4|0.6|2.38|0.58|0
1652748300000|2022-05-17 00:45:00|2.39|0.59|2.39|0.59|2.41|0.61|2.39|0.59|0
1652748600000|2022-05-17 00:50:00|2.4|0.6|2.4|0.6|2.41|0.61|2.39|0.59|0
1652748900000|2022-05-17 00:55:00|2.39|0.59|2.38|0.58|2.4|0.6|2.37|0.57|0
1652749200000|2022-05-17 01:00:00|2.39|0.59|2.35|0.55|2.39|0.59|2.35|0.55|0
1652749500000|2022-05-17 01:05:00|2.36|0.56|2.37|0.57|2.37|0.57|2.36|0.56|0
1652749800000|2022-05-17 01:10:00|2.38|0.58|2.38|0.58|2.39|0.59|2.38|0.58|0
1652750100000|2022-05-17 01:15:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1652750400000|2022-05-17 01:20:00|2.38|0.58|2.39|0.59|2.42|0.62|2.38|0.58|0
1652750700000|2022-05-17 01:25:00|2.4|0.6|2.4|0.6|2.42|0.62|2.4|0.6|0
1652751000000|2022-05-17 01:30:00|2.41|0.61|2.4|0.6|2.42|0.62|2.37|0.57|0
1652751300000|2022-05-17 01:35:00|2.41|0.61|2.49|0.69|2.5|0.7|2.41|0.61|0
1652751600000|2022-05-17 01:40:00|2.48|0.68|2.46|0.66|2.49|0.69|2.45|0.65|0
1652751900000|2022-05-17 01:45:00|2.47|0.67|2.49|0.69|2.49|0.69|2.46|0.66|0
1652752200000|2022-05-17 01:50:00|2.48|0.68|2.51|0.71|2.52|0.72|2.48|0.68|0
1652752500000|2022-05-17 01:55:00|2.52|0.72|2.51|0.71|2.52|0.72|2.5|0.7|0
1652752800000|2022-05-17 02:00:00|2.5|0.7|2.49|0.69|2.51|0.71|2.48|0.68|0
1652753100000|2022-05-17 02:05:00|2.48|0.68|2.49|0.69|2.5|0.7|2.48|0.68|0
1652753400000|2022-05-17 02:10:00|2.48|0.68|2.48|0.68|2.49|0.69|2.47|0.67|0
1652753700000|2022-05-17 02:15:00|2.47|0.67|2.44|0.64|2.48|0.68|2.44|0.64|0
1652754000000|2022-05-17 02:20:00|2.43|0.63|2.41|0.61|2.44|0.64|2.41|0.61|0
1652754300000|2022-05-17 02:25:00|2.42|0.62|2.4|0.6|2.42|0.62|2.39|0.59|0
1652754600000|2022-05-17 02:30:00|2.41|0.61|2.39|0.59|2.41|0.61|2.38|0.58|0
1652754900000|2022-05-17 02:35:00|2.4|0.6|2.4|0.6|2.4|0.6|2.39|0.59|0
1652755200000|2022-05-17 02:40:00|2.39|0.59|2.42|0.62|2.42|0.62|2.39|0.59|0
1652755500000|2022-05-17 02:45:00|2.41|0.61|2.42|0.62|2.42|0.62|2.4|0.6|0
1652755800000|2022-05-17 02:50:00|2.41|0.61|2.37|0.57|2.41|0.61|2.37|0.57|0
1652756100000|2022-05-17 02:55:00|2.38|0.58|2.39|0.59|2.39|0.59|2.37|0.57|0
1652756400000|2022-05-17 03:00:00|2.4|0.6|2.4|0.6|2.41|0.61|2.38|0.58|0
1652756700000|2022-05-17 03:05:00|2.41|0.61|2.41|0.61|2.41|0.61|2.4|0.6|0
1652757000000|2022-05-17 03:10:00|2.42|0.62|2.41|0.61|2.42|0.62|2.4|0.6|0
1652757300000|2022-05-17 03:15:00|2.4|0.6|2.4|0.6|2.41|0.61|2.4|0.6|0
1652757600000|2022-05-17 03:20:00|2.39|0.59|2.41|0.61|2.42|0.62|2.39|0.59|0
1652757900000|2022-05-17 03:25:00|2.42|0.62|2.44|0.64|2.44|0.64|2.41|0.61|0
1652758200000|2022-05-17 03:30:00|2.43|0.63|2.43|0.63|2.44|0.64|2.42|0.62|0
1652758500000|2022-05-17 03:35:00|2.44|0.64|2.43|0.63|2.44|0.64|2.42|0.62|0
1652758800000|2022-05-17 03:40:00|2.44|0.64|2.44|0.64|2.44|0.64|2.43|0.63|0
1652759100000|2022-05-17 03:45:00|2.45|0.65|2.45|0.65|2.45|0.65|2.44|0.64|0
1652759400000|2022-05-17 03:50:00|2.44|0.64|2.43|0.63|2.45|0.65|2.43|0.63|0
1652759700000|2022-05-17 03:55:00|2.44|0.64|2.43|0.63|2.44|0.64|2.42|0.62|0
1652760000000|2022-05-17 04:00:00|2.42|0.62|2.43|0.63|2.44|0.64|2.42|0.62|0
1652760300000|2022-05-17 04:05:00|2.44|0.64|2.45|0.65|2.45|0.65|2.44|0.64|0
1652760600000|2022-05-17 04:10:00|2.44|0.64|2.46|0.66|2.47|0.67|2.44|0.64|0
1652760900000|2022-05-17 04:15:00|2.45|0.65|2.47|0.67|2.47|0.67|2.45|0.65|0
1652761200000|2022-05-17 04:20:00|2.48|0.68|2.47|0.67|2.48|0.68|2.46|0.66|0
1652761500000|2022-05-17 04:25:00|2.46|0.66|2.44|0.64|2.47|0.67|2.44|0.64|0
1652761800000|2022-05-17 04:30:00|2.43|0.63|2.45|0.65|2.46|0.66|2.43|0.63|0
1652762100000|2022-05-17 04:35:00|2.46|0.66|2.46|0.66|2.46|0.66|2.45|0.65|0
1652762400000|2022-05-17 04:40:00|2.45|0.65|2.48|0.68|2.48|0.68|2.45|0.65|0
1652762700000|2022-05-17 04:45:00|2.47|0.67|2.47|0.67|2.48|0.68|2.46|0.66|0
1652763000000|2022-05-17 04:50:00|2.46|0.66|2.45|0.65|2.47|0.67|2.45|0.65|0
1652763300000|2022-05-17 04:55:00|2.46|0.66|2.46|0.66|2.47|0.67|2.45|0.65|0
1652763600000|2022-05-17 05:00:00|2.47|0.67|2.47|0.67|2.48|0.68|2.45|0.65|0
1652763900000|2022-05-17 05:05:00|2.48|0.68|2.48|0.68|2.48|0.68|2.46|0.66|0
1652764200000|2022-05-17 05:10:00|2.49|0.69|2.47|0.67|2.49|0.69|2.47|0.67|0
1652764500000|2022-05-17 05:15:00|2.48|0.68|2.47|0.67|2.48|0.68|2.46|0.66|0
1652764800000|2022-05-17 05:20:00|2.46|0.66|2.47|0.67|2.48|0.68|2.46|0.66|0
1652765100000|2022-05-17 05:25:00|2.48|0.68|2.47|0.67|2.48|0.68|2.47|0.67|0
1652765400000|2022-05-17 05:30:00|2.48|0.68|2.46|0.66|2.48|0.68|2.46|0.66|0
1652765700000|2022-05-17 05:35:00|2.45|0.65|2.45|0.65|2.47|0.67|2.44|0.64|0
1652766000000|2022-05-17 05:40:00|2.44|0.64|2.47|0.67|2.47|0.67|2.44|0.64|0
1652766300000|2022-05-17 05:45:00|2.46|0.66|2.54|0.74|2.54|0.74|2.46|0.66|0
1652766600000|2022-05-17 05:50:00|2.53|0.73|2.52|0.72|2.53|0.73|2.51|0.71|0
1652766900000|2022-05-17 05:55:00|2.51|0.71|2.52|0.72|2.54|0.74|2.51|0.71|0
1652767200000|2022-05-17 06:00:00|2.51|0.71|2.52|0.72|2.54|0.74|2.51|0.71|0
1652767500000|2022-05-17 06:05:00|2.53|0.73|2.52|0.72|2.53|0.73|2.5|0.7|0
1652767800000|2022-05-17 06:10:00|2.53|0.73|2.51|0.71|2.54|0.74|2.51|0.71|0
1652768100000|2022-05-17 06:15:00|2.52|0.72|2.5|0.7|2.52|0.72|2.49|0.69|0
1652768400000|2022-05-17 06:20:00|2.49|0.69|2.5|0.7|2.51|0.71|2.49|0.69|0
1652768700000|2022-05-17 06:25:00|2.49|0.69|2.5|0.7|2.51|0.71|2.49|0.69|0
1652769000000|2022-05-17 06:30:00|2.49|0.69|2.5|0.7|2.52|0.72|2.49|0.69|0
1652769300000|2022-05-17 06:35:00|2.56|0.76|2.37|0.57|2.57|0.77|2.34|0.54|0
1652769600000|2022-05-17 06:40:00|2.36|0.56|2.37|0.57|2.37|0.57|2.35|0.55|0
1652769900000|2022-05-17 06:45:00|2.38|0.58|2.38|0.58|2.38|0.58|2.36|0.56|0
1652770200000|2022-05-17 06:50:00|2.37|0.57|2.38|0.58|2.38|0.58|2.37|0.57|0
1652770500000|2022-05-17 06:55:00|2.39|0.59|2.4|0.6|2.4|0.6|2.38|0.58|0
1652770800000|2022-05-17 07:00:00|2.39|0.59|2.43|0.63|2.44|0.64|2.36|0.56|0
1652771100000|2022-05-17 07:05:00|2.42|0.62|2.39|0.59|2.43|0.63|2.39|0.59|0
1652771400000|2022-05-17 07:10:00|2.38|0.58|2.35|0.55|2.39|0.59|2.35|0.55|0
1652771700000|2022-05-17 07:15:00|2.36|0.56|2.37|0.57|2.38|0.58|2.35|0.55|0
1652772000000|2022-05-17 07:20:00|2.36|0.56|2.42|0.62|2.42|0.62|2.35|0.55|0
1652772300000|2022-05-17 07:25:00|2.41|0.61|2.41|0.61|2.42|0.62|2.4|0.6|0
1652772600000|2022-05-17 07:30:00|2.4|0.6|2.47|0.67|2.48|0.68|2.4|0.6|0
1652772900000|2022-05-17 07:35:00|2.46|0.66|2.54|0.74|2.54|0.74|2.46|0.66|0
1652773200000|2022-05-17 07:40:00|2.53|0.73|2.54|0.74|2.55|0.75|2.51|0.71|0
1652773500000|2022-05-17 07:45:00|2.55|0.75|2.52|0.72|2.56|0.76|2.52|0.72|0
1652773800000|2022-05-17 07:50:00|2.53|0.73|2.51|0.71|2.54|0.74|2.51|0.71|0
1652774100000|2022-05-17 07:55:00|2.52|0.72|2.52|0.72|2.52|0.72|2.49|0.69|0
1652774400000|2022-05-17 08:00:00|2.51|0.71|2.57|0.77|2.57|0.77|2.51|0.71|0
1652774700000|2022-05-17 08:05:00|2.56|0.76|2.66|0.86|2.68|0.88|2.56|0.76|0
1652775000000|2022-05-17 08:10:00|2.65|0.85|2.68|0.88|2.69|0.89|2.64|0.84|0
1652775300000|2022-05-17 08:15:00|2.69|0.89|2.73|0.93|2.74|0.94|2.68|0.88|0
1652775600000|2022-05-17 08:20:00|2.74|0.94|2.73|0.93|2.77|0.97|2.73|0.93|0
1652775900000|2022-05-17 08:25:00|2.74|0.94|2.79|0.99|2.8|1|2.74|0.94|0
1652776200000|2022-05-17 08:30:00|2.8|1|2.66|0.86|2.9|1.1|2.52|0.72|0
1652776500000|2022-05-17 08:35:00|2.65|0.85|2.8|1|2.82|1.02|2.65|0.85|0
1652776800000|2022-05-17 08:40:00|2.79|0.99|2.8|1|2.8|1|2.78|0.98|0
1652777100000|2022-05-17 08:45:00|2.79|0.99|2.79|0.99|2.84|1.04|2.79|0.99|0
1652777400000|2022-05-17 08:50:00|2.78|0.98|2.77|0.97|2.78|0.98|2.73|0.93|0
1652777700000|2022-05-17 08:55:00|2.76|0.96|2.72|0.92|2.77|0.97|2.71|0.91|0
1652778000000|2022-05-17 09:00:00|2.71|0.91|2.8|1|2.8|1|2.7|0.9|0
1652778300000|2022-05-17 09:05:00|2.81|1.01|2.8|1|2.82|1.02|2.79|0.99|0
1652778600000|2022-05-17 09:10:00|2.79|0.99|2.81|1.01|2.83|1.03|2.79|0.99|0
1652778900000|2022-05-17 09:15:00|2.8|1|2.79|0.99|2.81|1.01|2.78|0.98|0
1652779200000|2022-05-17 09:20:00|2.8|1|2.81|1.01|2.82|1.02|2.79|0.99|0
1652779500000|2022-05-17 09:25:00|2.8|1|2.83|1.03|2.84|1.04|2.8|1|0
1652779800000|2022-05-17 09:30:00|2.82|1.02|2.87|1.07|2.88|1.08|2.81|1.01|0
1652780100000|2022-05-17 09:35:00|2.86|1.06|2.91|1.11|2.92|1.12|2.86|1.06|0
1652780400000|2022-05-17 09:40:00|2.92|1.12|2.88|1.08|2.92|1.12|2.88|1.08|0
1652780700000|2022-05-17 09:45:00|2.93|1.13|2.94|1.14|2.95|1.15|2.93|1.13|0
1652781000000|2022-05-17 09:50:00|2.95|1.15|2.99|1.19|2.99|1.19|2.94|1.14|0
1652781300000|2022-05-17 09:55:00|2.98|1.18|2.93|1.13|3.05|1.25|2.93|1.13|0
1652781600000|2022-05-17 10:00:00|2.94|1.14|3.01|1.21|3.03|1.23|2.93|1.13|0
1652781900000|2022-05-17 10:05:00|3.02|1.22|2.99|1.19|3.02|1.22|2.96|1.16|0
1652782200000|2022-05-17 10:10:00|2.98|1.18|2.89|1.09|3.03|1.23|2.87|1.07|0
1652782500000|2022-05-17 10:15:00|2.88|1.08|2.88|1.08|2.89|1.09|2.87|1.07|0
1652782800000|2022-05-17 10:20:00|2.87|1.07|2.84|1.04|2.88|1.08|2.84|1.04|0
1652783100000|2022-05-17 10:25:00|2.85|1.05|2.84|1.04|2.87|1.07|2.84|1.04|0
1652783400000|2022-05-17 10:30:00|2.83|1.03|2.84|1.04|2.87|1.07|2.83|1.03|0
1652783700000|2022-05-17 10:35:00|2.85|1.05|2.81|1.01|2.85|1.05|2.8|1|0
1652784000000|2022-05-17 10:40:00|2.8|1|2.8|1|2.82|1.02|2.8|1|0
1652784300000|2022-05-17 10:45:00|2.76|0.96|2.88|1.08|2.89|1.09|2.76|0.96|0
1652784600000|2022-05-17 10:50:00|2.87|1.07|2.85|1.05|2.89|1.09|2.85|1.05|0
1652784900000|2022-05-17 10:55:00|2.86|1.06|2.84|1.04|2.86|1.06|2.84|1.04|0
1652785200000|2022-05-17 11:00:00|2.83|1.03|2.76|0.96|2.83|1.03|2.75|0.95|0
1652785500000|2022-05-17 11:05:00|2.75|0.95|2.77|0.97|2.8|1|2.75|0.95|0
1652785800000|2022-05-17 11:10:00|2.78|0.98|2.77|0.97|2.82|1.02|2.76|0.96|0
1652786100000|2022-05-17 11:15:00|2.78|0.98|2.82|1.02|2.83|1.03|2.78|0.98|0
1652786400000|2022-05-17 11:20:00|2.83|1.03|2.86|1.06|2.87|1.07|2.82|1.02|0
1652786700000|2022-05-17 11:25:00|2.87|1.07|2.88|1.08|2.89|1.09|2.85|1.05|0
1652787000000|2022-05-17 11:30:00|2.87|1.07|2.84|1.04|2.87|1.07|2.83|1.03|0
1652787300000|2022-05-17 11:35:00|2.85|1.05|2.81|1.01|2.85|1.05|2.8|1|0
1652787600000|2022-05-17 11:40:00|2.8|1|2.77|0.97|2.8|1|2.75|0.95|0
1652787900000|2022-05-17 11:45:00|2.76|0.96|2.77|0.97|2.78|0.98|2.76|0.96|0
1652788200000|2022-05-17 11:50:00|2.78|0.98|2.75|0.95|2.78|0.98|2.75|0.95|0
1652788500000|2022-05-17 11:55:00|2.76|0.96|2.73|0.93|2.77|0.97|2.72|0.92|0
1652788800000|2022-05-17 12:00:00|2.72|0.92|2.75|0.95|2.76|0.96|2.71|0.91|0
1652789100000|2022-05-17 12:05:00|2.76|0.96|2.73|0.93|2.78|0.98|2.72|0.92|0
1652789400000|2022-05-17 12:10:00|2.72|0.92|2.7|0.9|2.73|0.93|2.69|0.89|0
1652789700000|2022-05-17 12:15:00|2.69|0.89|2.63|0.83|2.72|0.92|2.63|0.83|0
1652790000000|2022-05-17 12:20:00|2.62|0.82|2.63|0.83|2.64|0.84|2.6|0.8|0
1652790300000|2022-05-17 12:25:00|2.62|0.82|2.62|0.82|2.64|0.84|2.57|0.77|0
1652790600000|2022-05-17 12:30:00|2.66|0.86|2.61|0.81|2.66|0.86|2.53|0.73|0
1652790900000|2022-05-17 12:35:00|2.6|0.8|2.58|0.78|2.63|0.83|2.57|0.77|0
1652791200000|2022-05-17 12:40:00|2.59|0.79|2.6|0.8|2.61|0.81|2.55|0.75|0
1652791500000|2022-05-17 12:45:00|2.61|0.81|2.63|0.83|2.69|0.89|2.61|0.81|0
1652791800000|2022-05-17 12:50:00|2.62|0.82|2.6|0.8|2.63|0.83|2.57|0.77|0
1652792100000|2022-05-17 12:55:00|2.61|0.81|2.67|0.87|2.7|0.9|2.59|0.79|0
1652792400000|2022-05-17 13:00:00|2.68|0.88|2.73|0.93|2.73|0.93|2.66|0.86|0
1652792700000|2022-05-17 13:05:00|2.74|0.94|2.71|0.91|2.74|0.94|2.67|0.87|0
1652793000000|2022-05-17 13:10:00|2.7|0.9|2.7|0.9|2.73|0.93|2.69|0.89|0
1652793300000|2022-05-17 13:15:00|2.72|0.92|2.69|0.89|2.75|0.95|2.67|0.87|0
1652793600000|2022-05-17 13:20:00|2.7|0.9|2.69|0.89|2.71|0.91|2.67|0.87|0
1652793900000|2022-05-17 13:25:00|2.7|0.9|2.72|0.92|2.72|0.92|2.68|0.88|0
1652794200000|2022-05-17 13:30:00|2.71|0.91|2.65|0.85|2.72|0.92|2.58|0.78|0
1652794500000|2022-05-17 13:35:00|2.64|0.84|2.57|0.77|2.65|0.85|2.53|0.73|0
1652794800000|2022-05-17 13:40:00|2.6|0.8|2.59|0.79|2.66|0.86|2.55|0.75|0
1652795100000|2022-05-17 13:45:00|2.61|0.81|2.49|0.69|2.64|0.84|2.49|0.69|0
1652795400000|2022-05-17 13:50:00|2.5|0.7|2.46|0.66|2.57|0.77|2.46|0.66|0
1652795700000|2022-05-17 13:55:00|2.47|0.67|2.53|0.73|2.53|0.73|2.43|0.63|0
1652796000000|2022-05-17 14:00:00|2.54|0.74|2.62|0.82|2.65|0.85|2.54|0.74|0
1652796300000|2022-05-17 14:05:00|2.63|0.83|2.49|0.69|2.64|0.84|2.48|0.68|0
1652796600000|2022-05-17 14:10:00|2.5|0.7|2.52|0.72|2.53|0.73|2.45|0.65|0
1652796900000|2022-05-17 14:15:00|2.53|0.73|2.72|0.92|2.78|0.98|2.5|0.7|0
1652797200000|2022-05-17 14:20:00|2.73|0.93|2.68|0.88|2.74|0.94|2.64|0.84|0
1652797500000|2022-05-17 14:25:00|2.69|0.89|2.52|0.72|2.71|0.91|2.52|0.72|0
1652797800000|2022-05-17 14:30:00|2.53|0.73|2.67|0.87|2.7|0.9|2.51|0.71|0
1652798100000|2022-05-17 14:35:00|2.68|0.88|2.59|0.79|2.68|0.88|2.58|0.78|0
1652798400000|2022-05-17 14:40:00|2.58|0.78|2.52|0.72|2.59|0.79|2.51|0.71|0
1652798700000|2022-05-17 14:45:00|2.51|0.71|2.51|0.71|2.54|0.74|2.45|0.65|0
1652799000000|2022-05-17 14:50:00|2.52|0.72|2.52|0.72|2.54|0.74|2.48|0.68|0
1652799300000|2022-05-17 14:55:00|2.51|0.71|2.6|0.8|2.6|0.8|2.51|0.71|0
1652799600000|2022-05-17 15:00:00|2.59|0.79|2.67|0.87|2.68|0.88|2.58|0.78|0
1652799900000|2022-05-17 15:05:00|2.66|0.86|2.57|0.77|2.68|0.88|2.55|0.75|0
1652800200000|2022-05-17 15:10:00|2.58|0.78|2.58|0.78|2.6|0.8|2.55|0.75|0
1652800500000|2022-05-17 15:15:00|2.59|0.79|2.6|0.8|2.62|0.82|2.51|0.71|0
1652800800000|2022-05-17 15:20:00|2.59|0.79|2.63|0.83|2.65|0.85|2.59|0.79|0
1652801100000|2022-05-17 15:25:00|2.62|0.82|2.7|0.9|2.72|0.92|2.62|0.82|0
1652801400000|2022-05-17 15:30:00|2.71|0.91|2.8|1|2.81|1.01|2.71|0.91|0
1652801700000|2022-05-17 15:35:00|2.81|1.01|2.77|0.97|2.82|1.02|2.75|0.95|0
1652802000000|2022-05-17 15:40:00|2.76|0.96|2.64|0.84|2.82|1.02|2.64|0.84|0
1652802300000|2022-05-17 15:45:00|2.65|0.85|2.61|0.81|2.67|0.87|2.6|0.8|0
1652802600000|2022-05-17 15:50:00|2.62|0.82|2.68|0.88|2.7|0.9|2.62|0.82|0
1652802900000|2022-05-17 15:55:00|2.67|0.87|2.65|0.85|2.67|0.87|2.63|0.83|0
1652803200000|2022-05-17 16:00:00|2.66|0.86|2.67|0.87|2.68|0.88|2.61|0.81|0
1652803500000|2022-05-17 16:05:00|2.66|0.86|2.6|0.8|2.67|0.87|2.55|0.75|0
1652803800000|2022-05-17 16:10:00|2.59|0.79|2.6|0.8|2.63|0.83|2.54|0.74|0
1652804100000|2022-05-17 16:15:00|2.59|0.79|2.66|0.86|2.7|0.9|2.59|0.79|0
1652804400000|2022-05-17 16:20:00|2.65|0.85|2.68|0.88|2.68|0.88|2.64|0.84|0
1652804700000|2022-05-17 16:25:00|2.67|0.87|2.71|0.91|2.75|0.95|2.66|0.86|0
1652805000000|2022-05-17 16:30:00|2.7|0.9|2.62|0.82|2.78|0.98|2.52|0.72|0
1652805300000|2022-05-17 16:35:00|2.63|0.83|2.54|0.74|2.65|0.85|2.54|0.74|0
1652805600000|2022-05-17 16:40:00|2.55|0.75|2.59|0.79|2.6|0.8|2.53|0.73|0
1652805900000|2022-05-17 16:45:00|2.6|0.8|2.6|0.8|2.66|0.86|2.58|0.78|0
1652806200000|2022-05-17 16:50:00|2.59|0.79|2.57|0.77|2.61|0.81|2.55|0.75|0
1652806500000|2022-05-17 16:55:00|2.56|0.76|2.56|0.76|2.57|0.77|2.54|0.74|0
1652806800000|2022-05-17 17:00:00|2.55|0.75|2.53|0.73|2.56|0.76|2.46|0.66|0
1652807100000|2022-05-17 17:05:00|2.52|0.72|2.58|0.78|2.61|0.81|2.52|0.72|0
1652807400000|2022-05-17 17:10:00|2.59|0.79|2.64|0.84|2.65|0.85|2.58|0.78|0
1652807700000|2022-05-17 17:15:00|2.65|0.85|2.66|0.86|2.69|0.89|2.64|0.84|0
1652808000000|2022-05-17 17:20:00|2.67|0.87|2.6|0.8|2.68|0.88|2.6|0.8|0
1652808300000|2022-05-17 17:25:00|2.61|0.81|2.59|0.79|2.65|0.85|2.58|0.78|0
1652808600000|2022-05-17 17:30:00|2.6|0.8|2.62|0.82|2.64|0.84|2.59|0.79|0
1652808900000|2022-05-17 17:35:00|2.61|0.81|2.64|0.84|2.65|0.85|2.59|0.79|0
1652809200000|2022-05-17 17:40:00|2.63|0.83|2.62|0.82|2.65|0.85|2.59|0.79|0
1652809500000|2022-05-17 17:45:00|2.61|0.81|2.63|0.83|2.63|0.83|2.57|0.77|0
1652809800000|2022-05-17 17:50:00|2.64|0.84|2.62|0.82|2.64|0.84|2.61|0.81|0
1652810100000|2022-05-17 17:55:00|2.63|0.83|2.56|0.76|2.64|0.84|2.56|0.76|0
1652810400000|2022-05-17 18:00:00|2.57|0.77|2.53|0.73|2.6|0.8|2.49|0.69|0
1652810700000|2022-05-17 18:05:00|2.55|0.75|2.71|0.91|2.73|0.93|2.54|0.74|0
1652811000000|2022-05-17 18:10:00|2.69|0.89|2.44|0.64|2.69|0.89|2.39|0.59|0
1652811300000|2022-05-17 18:15:00|2.45|0.65|2.43|0.63|2.51|0.71|2.39|0.59|0
1652811600000|2022-05-17 18:20:00|2.42|0.62|2.51|0.71|2.53|0.73|2.2|0.4|0
1652811900000|2022-05-17 18:25:00|2.5|0.7|2.54|0.74|2.62|0.82|2.47|0.67|0
1652812200000|2022-05-17 18:30:00|2.52|0.72|2.47|0.67|2.6|0.8|2.46|0.66|0
1652812500000|2022-05-17 18:35:00|2.46|0.66|2.64|0.84|2.64|0.84|2.41|0.61|0
1652812800000|2022-05-17 18:40:00|2.66|0.86|2.75|0.95|2.78|0.98|2.64|0.84|0
1652813100000|2022-05-17 18:45:00|2.76|0.96|2.95|1.15|2.97|1.17|2.46|0.66|0
1652813400000|2022-05-17 18:50:00|2.94|1.14|2.87|1.07|2.97|1.17|2.87|1.07|0
1652813700000|2022-05-17 18:55:00|2.86|1.06|2.87|1.07|2.93|1.13|2.83|1.03|0
1652814000000|2022-05-17 19:00:00|2.88|1.08|3|1.2|3.02|1.22|2.86|1.06|0
1652814300000|2022-05-17 19:05:00|2.99|1.19|3.01|1.21|3.07|1.27|2.94|1.14|0
1652814600000|2022-05-17 19:10:00|2.99|1.19|2.97|1.17|3|1.2|2.93|1.13|0
1652814900000|2022-05-17 19:15:00|2.98|1.18|3.01|1.21|3.04|1.24|2.94|1.14|0
1652815200000|2022-05-17 19:20:00|3.03|1.23|3|1.2|3.07|1.27|2.98|1.18|0
1652815500000|2022-05-17 19:25:00|3.01|1.21|3.02|1.22|3.06|1.26|3|1.2|0
1652815800000|2022-05-17 19:30:00|3.03|1.23|3|1.2|3.07|1.27|2.96|1.16|0
1652816100000|2022-05-17 19:35:00|3.01|1.21|2.95|1.15|3.04|1.24|2.94|1.14|0
1652816400000|2022-05-17 19:40:00|2.93|1.13|2.98|1.18|3.03|1.23|2.9|1.1|0
1652816700000|2022-05-17 19:45:00|2.96|1.16|2.85|1.05|2.96|1.16|2.83|1.03|0
1652817000000|2022-05-17 19:50:00|2.86|1.06|2.99|1.19|3.01|1.21|2.86|1.06|0
1652817300000|2022-05-17 19:55:00|2.96|1.16|3.09|1.29|3.09|1.29|2.95|1.15|0
1652817600000|2022-05-17 20:00:00|3.11|1.31|3.04|1.24|3.11|1.31|3.04|1.24|0
1652817900000|2022-05-17 20:05:00|3.05|1.25|3.18|1.38|3.19|1.39|3.05|1.25|0
1652818200000|2022-05-17 20:10:00|3.19|1.39|3.21|1.41|3.21|1.41|3.19|1.39|0
1652818500000|2022-05-17 20:15:00|3.2|1.4|3.23|1.43|3.25|1.45|3.2|1.4|0
1652818800000|2022-05-17 20:20:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1652819100000|2022-05-17 20:25:00|3.21|1.41|3.23|1.43|3.24|1.44|3.21|1.41|0
1652819400000|2022-05-17 20:30:00|3.24|1.44|3.23|1.43|3.24|1.44|3.22|1.42|0
1652819700000|2022-05-17 20:35:00|3.22|1.42|3.23|1.43|3.23|1.43|3.22|1.42|0
1652820300000|2022-05-17 20:45:00|3.24|1.44|3.24|1.44|3.24|1.44|3.24|1.44|0
1652820600000|2022-05-17 20:50:00|3.23|1.43|3.23|1.43|3.23|1.43|3.23|1.43|0
1652820900000|2022-05-17 20:55:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1652822700000|2022-05-17 21:25:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1652823300000|2022-05-17 21:35:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1652824200000|2022-05-17 21:50:00|3.24|1.44|3.23|1.43|3.24|1.44|3.23|1.43|0
1652824500000|2022-05-17 21:55:00|3.24|1.44|3.24|1.44|3.24|1.44|3.23|1.43|0
1652824800000|2022-05-17 22:00:00|3.25|1.45|3.27|1.47|3.28|1.48|3.23|1.43|0
1652825100000|2022-05-17 22:05:00|3.28|1.48|3.28|1.48|3.3|1.5|3.28|1.48|0
1652825400000|2022-05-17 22:10:00|3.29|1.49|3.28|1.48|3.3|1.5|3.27|1.47|0
1652825700000|2022-05-17 22:15:00|3.27|1.47|3.29|1.49|3.3|1.5|3.27|1.47|0
1652826000000|2022-05-17 22:20:00|3.28|1.48|3.27|1.47|3.29|1.49|3.27|1.47|0
1652826300000|2022-05-17 22:25:00|3.28|1.48|3.28|1.48|3.29|1.49|3.27|1.47|0
1652826600000|2022-05-17 22:30:00|3.27|1.47|3.29|1.49|3.3|1.5|3.27|1.47|0
1652826900000|2022-05-17 22:35:00|3.28|1.48|3.28|1.48|3.29|1.49|3.28|1.48|0
1652827200000|2022-05-17 22:40:00|3.27|1.47|3.28|1.48|3.28|1.48|3.26|1.46|0
1652827500000|2022-05-17 22:45:00|3.29|1.49|3.27|1.47|3.29|1.49|3.27|1.47|0
1652827800000|2022-05-17 22:50:00|3.26|1.46|3.25|1.45|3.27|1.47|3.24|1.44|0
1652828100000|2022-05-17 22:55:00|3.24|1.44|3.22|1.42|3.24|1.44|3.22|1.42|0
1652828400000|2022-05-17 23:00:00|3.23|1.43|3.22|1.42|3.23|1.43|3.2|1.4|0
1652828700000|2022-05-17 23:05:00|3.23|1.43|3.2|1.4|3.23|1.43|3.19|1.39|0
1652829000000|2022-05-17 23:10:00|3.21|1.41|3.2|1.4|3.23|1.43|3.19|1.39|0
1652829300000|2022-05-17 23:15:00|3.21|1.41|3.21|1.41|3.21|1.41|3.2|1.4|0
1652829600000|2022-05-17 23:20:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1652829900000|2022-05-17 23:25:00|3.2|1.4|3.21|1.41|3.21|1.41|3.19|1.39|0
1652830200000|2022-05-17 23:30:00|3.2|1.4|3.21|1.41|3.23|1.43|3.2|1.4|0
1652830500000|2022-05-17 23:35:00|3.2|1.4|3.14|1.34|3.21|1.41|3.13|1.33|0
1652830800000|2022-05-17 23:40:00|3.15|1.35|3.15|1.35|3.15|1.35|3.14|1.34|0
1652831100000|2022-05-17 23:45:00|3.16|1.36|3.13|1.33|3.16|1.36|3.12|1.32|0
1652831400000|2022-05-17 23:50:00|3.14|1.34|3.14|1.34|3.16|1.36|3.13|1.33|0
1652831700000|2022-05-17 23:55:00|3.15|1.35|3.14|1.34|3.15|1.35|3.14|1.34|0
1652832000000|2022-05-18 00:00:00|3.13|1.33|3.16|1.36|3.17|1.37|3.13|1.33|0
1652832300000|2022-05-18 00:05:00|3.17|1.37|3.19|1.39|3.19|1.39|3.16|1.36|0
1652832600000|2022-05-18 00:10:00|3.18|1.38|3.19|1.39|3.19|1.39|3.17|1.37|0
1652832900000|2022-05-18 00:15:00|3.18|1.38|3.19|1.39|3.19|1.39|3.17|1.37|0
1652833200000|2022-05-18 00:20:00|3.18|1.38|3.19|1.39|3.19|1.39|3.17|1.37|0
1652833500000|2022-05-18 00:25:00|3.18|1.38|3.16|1.36|3.19|1.39|3.16|1.36|0
1652833800000|2022-05-18 00:30:00|3.15|1.35|3.16|1.36|3.17|1.37|3.15|1.35|0
1652834100000|2022-05-18 00:35:00|3.15|1.35|3.1|1.3|3.15|1.35|3.1|1.3|0
1652834400000|2022-05-18 00:40:00|3.11|1.31|3.11|1.31|3.13|1.33|3.09|1.29|0
1652834700000|2022-05-18 00:45:00|3.12|1.32|3.13|1.33|3.13|1.33|3.09|1.29|0
1652835000000|2022-05-18 00:50:00|3.12|1.32|3.12|1.32|3.13|1.33|3.11|1.31|0
1652835300000|2022-05-18 00:55:00|3.11|1.31|3.11|1.31|3.12|1.32|3.09|1.29|0
1652835600000|2022-05-18 01:00:00|3.12|1.32|3.12|1.32|3.13|1.33|3.1|1.3|0
1652835900000|2022-05-18 01:05:00|3.11|1.31|3.1|1.3|3.12|1.32|3.07|1.27|0
1652836200000|2022-05-18 01:10:00|3.09|1.29|3.1|1.3|3.11|1.31|3.08|1.28|0
1652836500000|2022-05-18 01:15:00|3.11|1.31|3.09|1.29|3.12|1.32|3.07|1.27|0
1652836800000|2022-05-18 01:20:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1652837100000|2022-05-18 01:25:00|3.09|1.29|3.07|1.27|3.09|1.29|3.06|1.26|0
1652837400000|2022-05-18 01:30:00|3.08|1.28|3|1.2|3.08|1.28|2.99|1.19|0
1652837700000|2022-05-18 01:35:00|2.99|1.19|3.01|1.21|3.01|1.21|2.99|1.19|0
1652838000000|2022-05-18 01:40:00|3|1.2|2.95|1.15|3.01|1.21|2.95|1.15|0
1652838300000|2022-05-18 01:45:00|2.96|1.16|2.98|1.18|2.98|1.18|2.94|1.14|0
1652838600000|2022-05-18 01:50:00|2.97|1.17|2.96|1.16|3|1.2|2.95|1.15|0
1652838900000|2022-05-18 01:55:00|2.97|1.17|3.01|1.21|3.01|1.21|2.97|1.17|0
1652839200000|2022-05-18 02:00:00|3.02|1.22|3|1.2|3.03|1.23|2.99|1.19|0
1652839500000|2022-05-18 02:05:00|2.99|1.19|3|1.2|3|1.2|2.97|1.17|0
1652839800000|2022-05-18 02:10:00|2.99|1.19|2.99|1.19|3.01|1.21|2.98|1.18|0
1652840100000|2022-05-18 02:15:00|2.98|1.18|3.01|1.21|3.01|1.21|2.98|1.18|0
1652840400000|2022-05-18 02:20:00|3.02|1.22|3.02|1.22|3.02|1.22|3.01|1.21|0
1652840700000|2022-05-18 02:25:00|3.03|1.23|3.03|1.23|3.04|1.24|3.01|1.21|0
1652841000000|2022-05-18 02:30:00|3.04|1.24|3.04|1.24|3.04|1.24|3.02|1.22|0
1652841300000|2022-05-18 02:35:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1652841600000|2022-05-18 02:40:00|3.03|1.23|3.07|1.27|3.09|1.29|3.03|1.23|0
1652841900000|2022-05-18 02:45:00|3.08|1.28|3.06|1.26|3.08|1.28|3.05|1.25|0
1652842200000|2022-05-18 02:50:00|3.05|1.25|3.08|1.28|3.08|1.28|3.05|1.25|0
1652842500000|2022-05-18 02:55:00|3.07|1.27|3.04|1.24|3.08|1.28|3.03|1.23|0
1652842800000|2022-05-18 03:00:00|3.03|1.23|3.06|1.26|3.06|1.26|3.03|1.23|0
1652843100000|2022-05-18 03:05:00|3.05|1.25|3.04|1.24|3.06|1.26|3.04|1.24|0
1652843400000|2022-05-18 03:10:00|3.05|1.25|3.01|1.21|3.05|1.25|3|1.2|0
1652843700000|2022-05-18 03:15:00|3.02|1.22|3|1.2|3.02|1.22|3|1.2|0
1652844000000|2022-05-18 03:20:00|2.99|1.19|2.99|1.19|2.99|1.19|2.98|1.18|0
1652844300000|2022-05-18 03:25:00|2.98|1.18|2.99|1.19|2.99|1.19|2.98|1.18|0
1652844600000|2022-05-18 03:30:00|3|1.2|2.98|1.18|3|1.2|2.98|1.18|0
1652844900000|2022-05-18 03:35:00|2.97|1.17|2.87|1.07|2.97|1.17|2.83|1.03|0
1652845200000|2022-05-18 03:40:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1652845500000|2022-05-18 03:45:00|2.87|1.07|2.9|1.1|2.9|1.1|2.86|1.06|0
1652845800000|2022-05-18 03:50:00|2.89|1.09|2.9|1.1|2.9|1.1|2.88|1.08|0
1652846100000|2022-05-18 03:55:00|2.91|1.11|2.92|1.12|2.93|1.13|2.91|1.11|0
1652846400000|2022-05-18 04:00:00|2.93|1.13|2.97|1.17|2.97|1.17|2.92|1.12|0
1652846700000|2022-05-18 04:05:00|2.98|1.18|2.97|1.17|2.98|1.18|2.96|1.16|0
1652847000000|2022-05-18 04:10:00|2.96|1.16|2.95|1.15|2.97|1.17|2.95|1.15|0
1652847300000|2022-05-18 04:15:00|2.96|1.16|2.95|1.15|2.96|1.16|2.94|1.14|0
1652847600000|2022-05-18 04:20:00|2.96|1.16|2.98|1.18|2.99|1.19|2.96|1.16|0
1652847900000|2022-05-18 04:25:00|2.97|1.17|2.95|1.15|2.98|1.18|2.95|1.15|0
1652848200000|2022-05-18 04:30:00|2.96|1.16|2.93|1.13|2.96|1.16|2.92|1.12|0
1652848500000|2022-05-18 04:35:00|2.94|1.14|2.91|1.11|2.94|1.14|2.91|1.11|0
1652848800000|2022-05-18 04:40:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1652849100000|2022-05-18 04:45:00|2.91|1.11|2.89|1.09|2.91|1.11|2.89|1.09|0
1652849400000|2022-05-18 04:50:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1652849700000|2022-05-18 04:55:00|2.92|1.12|2.91|1.11|2.92|1.12|2.9|1.1|0
1652850000000|2022-05-18 05:00:00|2.92|1.12|2.94|1.14|2.94|1.14|2.91|1.11|0
1652850300000|2022-05-18 05:05:00|2.95|1.15|2.96|1.16|2.98|1.18|2.95|1.15|0
1652850600000|2022-05-18 05:10:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1652850900000|2022-05-18 05:15:00|2.95|1.15|2.96|1.16|2.97|1.17|2.95|1.15|0
1652851200000|2022-05-18 05:20:00|2.95|1.15|2.93|1.13|2.97|1.17|2.91|1.11|0
1652851500000|2022-05-18 05:25:00|2.92|1.12|2.93|1.13|2.94|1.14|2.91|1.11|0
1652851800000|2022-05-18 05:30:00|2.92|1.12|2.95|1.15|2.97|1.17|2.92|1.12|0
1652852100000|2022-05-18 05:35:00|2.94|1.14|2.95|1.15|2.96|1.16|2.94|1.14|0
1652852400000|2022-05-18 05:40:00|2.94|1.14|2.98|1.18|2.98|1.18|2.93|1.13|0
1652852700000|2022-05-18 05:45:00|2.97|1.17|2.99|1.19|3|1.2|2.97|1.17|0
1652853000000|2022-05-18 05:50:00|2.98|1.18|3.02|1.22|3.04|1.24|2.97|1.17|0
1652853300000|2022-05-18 05:55:00|3.03|1.23|3.04|1.24|3.06|1.26|3.02|1.22|0
1652853600000|2022-05-18 06:00:00|3.05|1.25|3.08|1.28|3.08|1.28|3.01|1.21|0
1652853900000|2022-05-18 06:05:00|3.07|1.27|3.01|1.21|3.08|1.28|3.01|1.21|0
1652854200000|2022-05-18 06:10:00|3|1.2|3.08|1.28|3.08|1.28|2.96|1.16|0
1652854500000|2022-05-18 06:15:00|3.07|1.27|3.09|1.29|3.11|1.31|3.07|1.27|0
1652854800000|2022-05-18 06:20:00|3.08|1.28|3.06|1.26|3.09|1.29|3.05|1.25|0
1652855100000|2022-05-18 06:25:00|3.07|1.27|3.05|1.25|3.08|1.28|3.05|1.25|0
1652855400000|2022-05-18 06:30:00|3.04|1.24|3.05|1.25|3.06|1.26|3.03|1.23|0
1652855700000|2022-05-18 06:35:00|3.04|1.24|2.96|1.16|3.12|1.32|2.96|1.16|0
1652856000000|2022-05-18 06:40:00|2.89|1.09|2.87|1.07|2.89|1.09|2.87|1.07|0
1652856300000|2022-05-18 06:45:00|2.86|1.06|2.86|1.06|2.86|1.06|2.84|1.04|0
1652856600000|2022-05-18 06:50:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1652856900000|2022-05-18 06:55:00|2.86|1.06|2.86|1.06|2.87|1.07|2.84|1.04|0
1652857200000|2022-05-18 07:00:00|2.85|1.05|2.82|1.02|2.87|1.07|2.81|1.01|0
1652857500000|2022-05-18 07:05:00|2.81|1.01|2.85|1.05|2.86|1.06|2.81|1.01|0
1652857800000|2022-05-18 07:10:00|2.86|1.06|2.76|0.96|2.86|1.06|2.76|0.96|0
1652858100000|2022-05-18 07:15:00|2.77|0.97|2.83|1.03|2.89|1.09|2.7|0.9|0
1652858400000|2022-05-18 07:20:00|2.84|1.04|2.92|1.12|2.93|1.13|2.84|1.04|0
1652858700000|2022-05-18 07:25:00|2.91|1.11|2.89|1.09|2.92|1.12|2.89|1.09|0
1652859000000|2022-05-18 07:30:00|2.9|1.1|2.89|1.09|2.91|1.11|2.86|1.06|0
1652859300000|2022-05-18 07:35:00|2.9|1.1|2.85|1.05|2.9|1.1|2.85|1.05|0
1652859600000|2022-05-18 07:40:00|2.84|1.04|2.87|1.07|2.89|1.09|2.84|1.04|0
1652859900000|2022-05-18 07:45:00|2.88|1.08|2.84|1.04|2.88|1.08|2.83|1.03|0
1652860200000|2022-05-18 07:50:00|2.85|1.05|2.84|1.04|2.85|1.05|2.83|1.03|0
1652860500000|2022-05-18 07:55:00|2.85|1.05|2.88|1.08|2.9|1.1|2.84|1.04|0
1652860800000|2022-05-18 08:00:00|2.89|1.09|2.91|1.11|2.92|1.12|2.85|1.05|0
1652861100000|2022-05-18 08:05:00|2.92|1.12|2.91|1.11|2.92|1.12|2.89|1.09|0
1652861400000|2022-05-18 08:10:00|2.9|1.1|2.93|1.13|2.94|1.14|2.9|1.1|0
1652861700000|2022-05-18 08:15:00|2.94|1.14|2.89|1.09|2.95|1.15|2.89|1.09|0
1652862000000|2022-05-18 08:20:00|2.88|1.08|2.83|1.03|2.88|1.08|2.82|1.02|0
1652862300000|2022-05-18 08:25:00|2.84|1.04|2.87|1.07|2.88|1.08|2.83|1.03|0
1652862600000|2022-05-18 08:30:00|2.88|1.08|2.83|1.03|2.89|1.09|2.82|1.02|0
1652862900000|2022-05-18 08:35:00|2.82|1.02|2.82|1.02|2.84|1.04|2.82|1.02|0
1652863200000|2022-05-18 08:40:00|2.83|1.03|2.85|1.05|2.85|1.05|2.82|1.02|0
1652863500000|2022-05-18 08:45:00|2.86|1.06|2.85|1.05|2.87|1.07|2.85|1.05|0
1652863800000|2022-05-18 08:50:00|2.86|1.06|2.87|1.07|2.88|1.08|2.85|1.05|0
1652864100000|2022-05-18 08:55:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1652864400000|2022-05-18 09:00:00|2.91|1.11|2.88|1.08|2.91|1.11|2.87|1.07|0
1652864700000|2022-05-18 09:05:00|2.87|1.07|2.9|1.1|2.9|1.1|2.87|1.07|0
1652865000000|2022-05-18 09:10:00|2.89|1.09|2.87|1.07|2.93|1.13|2.87|1.07|0
1652865300000|2022-05-18 09:15:00|2.86|1.06|2.87|1.07|2.87|1.07|2.85|1.05|0
1652865600000|2022-05-18 09:20:00|2.88|1.08|2.89|1.09|2.92|1.12|2.87|1.07|0
1652865900000|2022-05-18 09:25:00|2.9|1.1|2.87|1.07|2.9|1.1|2.87|1.07|0
1652866200000|2022-05-18 09:30:00|2.86|1.06|2.89|1.09|2.89|1.09|2.84|1.04|0
1652866500000|2022-05-18 09:35:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1652866800000|2022-05-18 09:40:00|2.89|1.09|2.91|1.11|2.92|1.12|2.89|1.09|0
1652867100000|2022-05-18 09:45:00|2.9|1.1|2.91|1.11|2.95|1.15|2.9|1.1|0
1652867400000|2022-05-18 09:50:00|2.92|1.12|2.91|1.11|2.93|1.13|2.91|1.11|0
1652867700000|2022-05-18 09:55:00|2.92|1.12|2.99|1.19|2.99|1.19|2.91|1.11|0
1652868000000|2022-05-18 10:00:00|3|1.2|2.97|1.17|3.03|1.23|2.96|1.16|0
1652868300000|2022-05-18 10:05:00|2.96|1.16|2.96|1.16|2.98|1.18|2.95|1.15|0
1652868600000|2022-05-18 10:10:00|2.95|1.15|2.95|1.15|2.96|1.16|2.93|1.13|0
1652868900000|2022-05-18 10:15:00|2.94|1.14|2.96|1.16|2.96|1.16|2.93|1.13|0
1652869200000|2022-05-18 10:20:00|2.95|1.15|2.96|1.16|2.98|1.18|2.95|1.15|0
1652869500000|2022-05-18 10:25:00|2.97|1.17|2.97|1.17|2.98|1.18|2.95|1.15|0
1652869800000|2022-05-18 10:30:00|2.96|1.16|2.85|1.05|2.96|1.16|2.85|1.05|0
1652870100000|2022-05-18 10:35:00|2.86|1.06|2.84|1.04|2.86|1.06|2.83|1.03|0
1652870400000|2022-05-18 10:40:00|2.83|1.03|2.81|1.01|2.83|1.03|2.79|0.99|0
1652870700000|2022-05-18 10:45:00|2.8|1|2.81|1.01|2.82|1.02|2.8|1|0
1652871000000|2022-05-18 10:50:00|2.8|1|2.79|0.99|2.82|1.02|2.79|0.99|0
1652871300000|2022-05-18 10:55:00|2.8|1|2.65|0.85|2.81|1.01|2.65|0.85|0
1652871600000|2022-05-18 11:00:00|2.67|0.87|2.61|0.81|2.68|0.88|2.6|0.8|0
1652871900000|2022-05-18 11:05:00|2.6|0.8|2.61|0.81|2.65|0.85|2.57|0.77|0
1652872200000|2022-05-18 11:10:00|2.6|0.8|2.58|0.78|2.62|0.82|2.58|0.78|0
1652872500000|2022-05-18 11:15:00|2.59|0.79|2.59|0.79|2.6|0.8|2.58|0.78|0
1652872800000|2022-05-18 11:20:00|2.6|0.8|2.56|0.76|2.6|0.8|2.54|0.74|0
1652873100000|2022-05-18 11:25:00|2.57|0.77|2.6|0.8|2.63|0.83|2.49|0.69|0
1652873400000|2022-05-18 11:30:00|2.61|0.81|2.63|0.83|2.65|0.85|2.6|0.8|0
1652873700000|2022-05-18 11:35:00|2.62|0.82|2.63|0.83|2.66|0.86|2.62|0.82|0
1652874000000|2022-05-18 11:40:00|2.61|0.81|2.58|0.78|2.62|0.82|2.58|0.78|0
1652874300000|2022-05-18 11:45:00|2.57|0.77|2.59|0.79|2.59|0.79|2.56|0.76|0
1652874600000|2022-05-18 11:50:00|2.58|0.78|2.61|0.81|2.61|0.81|2.57|0.77|0
1652874900000|2022-05-18 11:55:00|2.6|0.8|2.57|0.77|2.61|0.81|2.57|0.77|0
1652875200000|2022-05-18 12:00:00|2.58|0.78|2.59|0.79|2.59|0.79|2.57|0.77|0
1652875500000|2022-05-18 12:05:00|2.6|0.8|2.62|0.82|2.63|0.83|2.6|0.8|0
1652875800000|2022-05-18 12:10:00|2.63|0.83|2.63|0.83|2.63|0.83|2.59|0.79|0
1652876100000|2022-05-18 12:15:00|2.62|0.82|2.58|0.78|2.65|0.85|2.56|0.76|0
1652876400000|2022-05-18 12:20:00|2.57|0.77|2.57|0.77|2.59|0.79|2.57|0.77|0
1652876700000|2022-05-18 12:25:00|2.56|0.76|2.6|0.8|2.63|0.83|2.56|0.76|0
1652877000000|2022-05-18 12:30:00|2.61|0.81|2.56|0.76|2.61|0.81|2.56|0.76|0
1652877300000|2022-05-18 12:35:00|2.55|0.75|2.52|0.72|2.55|0.75|2.51|0.71|0
1652877600000|2022-05-18 12:40:00|2.53|0.73|2.47|0.67|2.53|0.73|2.46|0.66|0
1652877900000|2022-05-18 12:45:00|2.46|0.66|2.44|0.64|2.48|0.68|2.43|0.63|0
1652878200000|2022-05-18 12:50:00|2.43|0.63|2.39|0.59|2.44|0.64|2.39|0.59|0
1652878500000|2022-05-18 12:55:00|2.38|0.58|2.34|0.54|2.4|0.6|2.34|0.54|0
1652878800000|2022-05-18 13:00:00|2.35|0.55|2.37|0.57|2.39|0.59|2.35|0.55|0
1652879100000|2022-05-18 13:05:00|2.38|0.58|2.31|0.51|2.38|0.58|2.31|0.51|0
1652879400000|2022-05-18 13:10:00|2.32|0.52|2.41|0.61|2.42|0.62|2.27|0.47|0
1652879700000|2022-05-18 13:15:00|2.39|0.59|2.4|0.6|2.41|0.61|2.39|0.59|0
1652880000000|2022-05-18 13:20:00|2.39|0.59|2.41|0.61|2.42|0.62|2.39|0.59|0
1652880300000|2022-05-18 13:25:00|2.4|0.6|2.44|0.64|2.44|0.64|2.4|0.6|0
1652880600000|2022-05-18 13:30:00|2.42|0.62|2.4|0.6|2.45|0.65|2.37|0.57|0
1652880900000|2022-05-18 13:35:00|2.38|0.58|2.45|0.65|2.6|0.8|2.36|0.56|0
1652881200000|2022-05-18 13:40:00|2.44|0.64|2.48|0.68|2.5|0.7|2.35|0.55|0
1652881500000|2022-05-18 13:45:00|2.49|0.69|2.5|0.7|2.56|0.76|2.49|0.69|0
1652881800000|2022-05-18 13:50:00|2.51|0.71|2.41|0.61|2.52|0.72|2.36|0.56|0
1652882100000|2022-05-18 13:55:00|2.4|0.6|2.35|0.55|2.41|0.61|2.24|0.44|0
1652882400000|2022-05-18 14:00:00|2.36|0.56|2.4|0.6|2.44|0.64|2.35|0.55|0
1652882700000|2022-05-18 14:05:00|2.41|0.61|2.35|0.55|2.47|0.67|2.35|0.55|0
1652883000000|2022-05-18 14:10:00|2.34|0.54|2.43|0.63|2.43|0.63|2.33|0.53|0
1652883300000|2022-05-18 14:15:00|2.42|0.62|2.4|0.6|2.45|0.65|2.37|0.57|0
1652883600000|2022-05-18 14:20:00|2.39|0.59|2.38|0.58|2.45|0.65|2.33|0.53|0
1652883900000|2022-05-18 14:25:00|2.37|0.57|2.28|0.48|2.43|0.63|2.28|0.48|0
1652884200000|2022-05-18 14:30:00|2.27|0.47|2.21|0.41|2.31|0.51|2.19|0.39|0
1652884500000|2022-05-18 14:35:00|2.2|0.4|2.26|0.46|2.26|0.46|2.18|0.38|0
1652884800000|2022-05-18 14:40:00|2.25|0.45|2.26|0.46|2.28|0.48|2.23|0.43|0
1652885100000|2022-05-18 14:45:00|2.25|0.45|2.3|0.5|2.34|0.54|2.23|0.43|0
1652885400000|2022-05-18 14:50:00|2.29|0.49|2.26|0.46|2.3|0.5|2.24|0.44|0
1652885700000|2022-05-18 14:55:00|2.25|0.45|2.3|0.5|2.3|0.5|2.23|0.43|0
1652886000000|2022-05-18 15:00:00|2.29|0.49|2.19|0.39|2.29|0.49|2.18|0.38|0
1652886300000|2022-05-18 15:05:00|2.2|0.4|2.14|0.34|2.21|0.41|2.13|0.33|0
1652886600000|2022-05-18 15:10:00|2.13|0.33|2.1|0.3|2.14|0.34|2.09|0.29|0
1652886900000|2022-05-18 15:15:00|2.09|0.29|2.03|0.23|2.09|0.29|2.01|0.21|0
1652887200000|2022-05-18 15:20:00|2.04|0.24|2.18|0.38|2.19|0.39|1.9|0.1|0
1652887500000|2022-05-18 15:25:00|2.19|0.39|2.15|0.35|2.23|0.43|2.13|0.33|0
1652887800000|2022-05-18 15:30:00|2.14|0.34|2.18|0.38|2.19|0.39|2.1|0.3|0
1652888100000|2022-05-18 15:35:00|2.19|0.39|2.19|0.39|2.23|0.43|2.18|0.38|0
1652888400000|2022-05-18 15:40:00|2.2|0.4|2.26|0.46|2.27|0.47|2.18|0.38|0
1652888700000|2022-05-18 15:45:00|2.25|0.45|2.2|0.4|2.26|0.46|2.17|0.37|0
1652889000000|2022-05-18 15:50:00|2.19|0.39|2.09|0.29|2.23|0.43|2.09|0.29|0
1652889300000|2022-05-18 15:55:00|2.08|0.28|2.19|0.39|2.24|0.44|2.06|0.26|0
1652889600000|2022-05-18 16:00:00|2.18|0.38|2.18|0.38|2.22|0.42|2.17|0.37|0
1652889900000|2022-05-18 16:05:00|2.19|0.39|2.13|0.33|2.19|0.39|2.11|0.31|0
1652890200000|2022-05-18 16:10:00|2.14|0.34|2.17|0.37|2.18|0.38|2.1|0.3|0
1652890500000|2022-05-18 16:15:00|2.16|0.36|2.12|0.32|2.22|0.42|2.11|0.31|0
1652890800000|2022-05-18 16:20:00|2.13|0.33|2.02|0.22|2.13|0.33|2.02|0.22|0
1652891100000|2022-05-18 16:25:00|2.03|0.23|2.05|0.25|2.07|0.27|2.02|0.22|0
1652891400000|2022-05-18 16:30:00|2.04|0.24|2.09|0.29|2.09|0.29|2.02|0.22|0
1652891700000|2022-05-18 16:35:00|2.1|0.3|2.11|0.31|2.12|0.32|2.07|0.27|0
1652892000000|2022-05-18 16:40:00|2.1|0.3|2.06|0.26|2.11|0.31|2.05|0.25|0
1652892300000|2022-05-18 16:45:00|2.05|0.25|2.14|0.34|2.14|0.34|2.05|0.25|0
1652892600000|2022-05-18 16:50:00|2.15|0.35|2.17|0.37|2.19|0.39|2.14|0.34|0
1652892900000|2022-05-18 16:55:00|2.18|0.38|2.19|0.39|2.2|0.4|2.14|0.34|0
1652893200000|2022-05-18 17:00:00|2.18|0.38|2.1|0.3|2.18|0.38|2.1|0.3|0
1652893500000|2022-05-18 17:05:00|2.08|0.28|1.99|0.19|2.08|0.28|1.98|0.18|0
1652893800000|2022-05-18 17:10:00|1.98|0.18|1.95|0.15|2|0.2|1.95|0.15|0
1652894100000|2022-05-18 17:15:00|1.94|0.14|2.03|0.23|2.05|0.25|1.89|0.09|0
1652894400000|2022-05-18 17:20:00|2.04|0.24|2.04|0.24|2.08|0.28|2.04|0.24|0
1652894700000|2022-05-18 17:25:00|2.05|0.25|2.05|0.25|2.07|0.27|2.02|0.22|0
1652895000000|2022-05-18 17:30:00|2.04|0.24|2.08|0.28|2.08|0.28|2.03|0.23|0
1652895300000|2022-05-18 17:35:00|2.09|0.29|2.09|0.29|2.1|0.3|2.06|0.26|0
1652895600000|2022-05-18 17:40:00|2.08|0.28|1.99|0.19|2.08|0.28|1.98|0.18|0
1652895900000|2022-05-18 17:45:00|2|0.2|1.94|0.14|2|0.2|1.93|0.13|0
1652896200000|2022-05-18 17:50:00|1.95|0.15|1.93|0.13|1.95|0.15|1.9|0.1|0
1652896500000|2022-05-18 17:55:00|1.92|0.12|2|0.2|2.09|0.29|1.88|0.08|0
1652896800000|2022-05-18 18:00:00|2.01|0.21|2.01|0.21|2.03|0.23|1.97|0.17|0
1652897100000|2022-05-18 18:05:00|2.02|0.22|2.02|0.22|2.03|0.23|1.97|0.17|0
1652897400000|2022-05-18 18:10:00|2.03|0.23|1.99|0.19|2.05|0.25|1.98|0.18|0
1652897700000|2022-05-18 18:15:00|2|0.2|2.04|0.24|2.06|0.26|1.96|0.16|0
1652898000000|2022-05-18 18:20:00|2.03|0.23|2.03|0.23|2.07|0.27|2|0.2|0
1652898300000|2022-05-18 18:25:00|2.04|0.24|2.07|0.27|2.08|0.28|2.04|0.24|0
1652898600000|2022-05-18 18:30:00|2.06|0.26|1.92|0.12|2.09|0.29|1.92|0.12|0
1652898900000|2022-05-18 18:35:00|1.93|0.13|1.95|0.15|1.97|0.17|1.86|0.06|0
1652899200000|2022-05-18 18:40:00|1.96|0.16|1.95|0.15|1.99|0.19|1.93|0.13|0
1652899500000|2022-05-18 18:45:00|1.94|0.14|1.97|0.17|1.99|0.19|1.89|0.09|0
1652899800000|2022-05-18 18:50:00|1.96|0.16|1.93|0.13|1.99|0.19|1.91|0.11|0
1652900100000|2022-05-18 18:55:00|1.92|0.12|1.9|0.1|1.96|0.16|1.88|0.08|0
1652900400000|2022-05-18 19:00:00|1.89|0.09|1.92|0.12|1.95|0.15|1.89|0.09|0
1652900700000|2022-05-18 19:05:00|1.91|0.11|1.94|0.14|1.98|0.18|1.91|0.11|0
1652901000000|2022-05-18 19:10:00|1.95|0.15|1.92|0.12|1.98|0.18|1.92|0.12|0
1652901300000|2022-05-18 19:15:00|1.93|0.13|1.95|0.15|1.97|0.17|1.93|0.13|0
1652901600000|2022-05-18 19:20:00|1.94|0.14|1.92|0.12|1.97|0.17|1.87|0.07|0
1652901900000|2022-05-18 19:25:00|1.93|0.13|1.9|0.1|1.93|0.13|1.89|0.09|0
1652902200000|2022-05-18 19:30:00|1.91|0.11|1.9|0.1|1.93|0.13|1.89|0.09|0
1652902500000|2022-05-18 19:35:00|1.89|0.09|1.97|0.17|2.05|0.25|1.89|0.09|0
1652902800000|2022-05-18 19:40:00|1.98|0.18|1.9|0.1|2|0.2|1.88|0.08|0
1652903100000|2022-05-18 19:45:00|1.89|0.09|1.86|0.06|1.92|0.12|1.85|0.05|0
1652903400000|2022-05-18 19:50:00|1.87|0.07|1.84|0.04|1.94|0.14|1.83|0.03|0
1652903700000|2022-05-18 19:55:00|1.86|0.06|1.95|0.15|1.95|0.15|1.86|0.06|0
1652904000000|2022-05-18 20:00:00|1.96|0.16|1.88|0.08|1.96|0.16|1.86|0.06|0
1652904300000|2022-05-18 20:05:00|1.87|0.07|1.84|0.04|1.87|0.07|1.82|0.02|0
1652904600000|2022-05-18 20:10:00|1.83|0.03|1.84|0.04|1.85|0.05|1.82|0.02|0
1652904900000|2022-05-18 20:15:00|1.85|0.05|1.82|0.02|1.85|0.05|1.81|0.01|0
1652905200000|2022-05-18 20:20:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1652905500000|2022-05-18 20:25:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1652905800000|2022-05-18 20:30:00|1.83|0.03|1.83|0.03|1.84|0.04|1.82|0.02|0
1652906100000|2022-05-18 20:35:00|1.84|0.04|1.82|0.02|1.84|0.04|1.81|0.01|0
1652906400000|2022-05-18 20:40:00|1.83|0.03|1.83|0.03|1.84|0.04|1.82|0.02|0
1652906700000|2022-05-18 20:45:00|1.84|0.04|1.86|0.06|1.86|0.06|1.84|0.04|0
1652907000000|2022-05-18 20:50:00|1.85|0.05|1.87|0.07|1.88|0.08|1.85|0.05|0
1652907300000|2022-05-18 20:55:00|1.88|0.08|1.87|0.07|1.88|0.08|1.85|0.05|0
1652907600000|2022-05-18 21:00:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1652910900000|2022-05-18 21:55:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1652911200000|2022-05-18 22:00:00|1.87|0.07|1.87|0.07|1.9|0.1|1.87|0.07|0
1652911500000|2022-05-18 22:05:00|1.88|0.08|1.87|0.07|1.88|0.08|1.85|0.05|0
1652911800000|2022-05-18 22:10:00|1.88|0.08|1.89|0.09|1.89|0.09|1.87|0.07|0
1652912100000|2022-05-18 22:15:00|1.88|0.08|1.9|0.1|1.91|0.11|1.87|0.07|0
1652912400000|2022-05-18 22:20:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1652912700000|2022-05-18 22:25:00|1.89|0.09|1.86|0.06|1.9|0.1|1.85|0.05|0
1652913000000|2022-05-18 22:30:00|1.85|0.05|1.89|0.09|1.89|0.09|1.85|0.05|0
1652913300000|2022-05-18 22:35:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1652913600000|2022-05-18 22:40:00|1.9|0.1|1.9|0.1|1.9|0.1|1.89|0.09|0
1652913900000|2022-05-18 22:45:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1652914200000|2022-05-18 22:50:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1652914500000|2022-05-18 22:55:00|1.88|0.08|1.89|0.09|1.9|0.1|1.88|0.08|0
1652914800000|2022-05-18 23:00:00|1.88|0.08|1.89|0.09|1.9|0.1|1.88|0.08|0
1652915100000|2022-05-18 23:05:00|1.9|0.1|1.87|0.07|1.9|0.1|1.87|0.07|0
1652915400000|2022-05-18 23:10:00|1.86|0.06|1.84|0.04|1.87|0.07|1.83|0.03|0
1652915700000|2022-05-18 23:15:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1652916000000|2022-05-18 23:20:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1652916300000|2022-05-18 23:25:00|1.85|0.05|1.84|0.04|1.85|0.05|1.83|0.03|0
1652916600000|2022-05-18 23:30:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1652916900000|2022-05-18 23:35:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1652918700000|2022-05-19 00:05:00|1.81|0.01|1.83|0.03|1.83|0.03|1.8|0|0
1652919000000|2022-05-19 00:10:00|1.84|0.04|1.81|0.01|1.84|0.04|1.81|0.01|0
1652919300000|2022-05-19 00:15:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1652919600000|2022-05-19 00:20:00|1.81|0.01|1.9|0.1|1.9|0.1|1.8|0|0
1652919900000|2022-05-19 00:25:00|1.91|0.11|1.91|0.11|2.15|0.35|1.88|0.08|0
1652920200000|2022-05-19 00:30:00|1.9|0.1|1.93|0.13|1.93|0.13|1.89|0.09|0
1652920500000|2022-05-19 00:35:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1652920800000|2022-05-19 00:40:00|1.93|0.13|1.92|0.12|1.93|0.13|1.9|0.1|0
1652921100000|2022-05-19 00:45:00|1.91|0.11|1.9|0.1|1.92|0.12|1.9|0.1|0
1652921400000|2022-05-19 00:50:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1652921700000|2022-05-19 00:55:00|1.89|0.09|1.91|0.11|1.91|0.11|1.89|0.09|0
1652922000000|2022-05-19 01:00:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1652922300000|2022-05-19 01:05:00|1.93|0.13|1.92|0.12|1.93|0.13|1.9|0.1|0
1652922600000|2022-05-19 01:10:00|1.91|0.11|1.93|0.13|1.94|0.14|1.91|0.11|0
1652922900000|2022-05-19 01:15:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1652923200000|2022-05-19 01:20:00|1.91|0.11|1.88|0.08|1.92|0.12|1.87|0.07|0
1652923500000|2022-05-19 01:25:00|1.89|0.09|1.89|0.09|1.9|0.1|1.88|0.08|0
1652923800000|2022-05-19 01:30:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1652924100000|2022-05-19 01:35:00|1.87|0.07|1.87|0.07|1.89|0.09|1.86|0.06|0
1652924400000|2022-05-19 01:40:00|1.86|0.06|1.88|0.08|1.88|0.08|1.84|0.04|0
1652924700000|2022-05-19 01:45:00|1.89|0.09|1.9|0.1|1.91|0.11|1.88|0.08|0
1652925000000|2022-05-19 01:50:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1652925300000|2022-05-19 01:55:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1652925600000|2022-05-19 02:00:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1652925900000|2022-05-19 02:05:00|1.91|0.11|1.9|0.1|1.93|0.13|1.9|0.1|0
1652926200000|2022-05-19 02:10:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1652926500000|2022-05-19 02:15:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1652926800000|2022-05-19 02:20:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1652927100000|2022-05-19 02:25:00|1.92|0.12|1.91|0.11|1.93|0.13|1.91|0.11|0
1652927400000|2022-05-19 02:30:00|1.92|0.12|1.93|0.13|1.94|0.14|1.91|0.11|0
1652927700000|2022-05-19 02:35:00|1.94|0.14|1.94|0.14|1.95|0.15|1.93|0.13|0
1652928000000|2022-05-19 02:40:00|1.93|0.13|1.99|0.19|2|0.2|1.93|0.13|0
1652928300000|2022-05-19 02:45:00|2|0.2|2|0.2|2.02|0.22|2|0.2|0
1652928600000|2022-05-19 02:50:00|2.01|0.21|2.01|0.21|2.02|0.22|2|0.2|0
1652928900000|2022-05-19 02:55:00|2.02|0.22|2.04|0.24|2.04|0.24|2.01|0.21|0
1652929200000|2022-05-19 03:00:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1652929500000|2022-05-19 03:05:00|2.07|0.27|2.06|0.26|2.08|0.28|2.05|0.25|0
1652929800000|2022-05-19 03:10:00|2.05|0.25|1.99|0.19|2.06|0.26|1.98|0.18|0
1652930100000|2022-05-19 03:15:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1652930400000|2022-05-19 03:20:00|1.99|0.19|2.05|0.25|2.06|0.26|1.98|0.18|0
1652930700000|2022-05-19 03:25:00|2.06|0.26|2.04|0.24|2.08|0.28|2.04|0.24|0
1652931000000|2022-05-19 03:30:00|2.03|0.23|2.02|0.22|2.05|0.25|2.02|0.22|0
1652931300000|2022-05-19 03:35:00|2.03|0.23|2.04|0.24|2.06|0.26|2.03|0.23|0
1652931600000|2022-05-19 03:40:00|2.05|0.25|2.06|0.26|2.09|0.29|2.04|0.24|0
1652931900000|2022-05-19 03:45:00|2.05|0.25|2.08|0.28|2.09|0.29|2.05|0.25|0
1652932200000|2022-05-19 03:50:00|2.09|0.29|2.06|0.26|2.09|0.29|2.05|0.25|0
1652932500000|2022-05-19 03:55:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1652932800000|2022-05-19 04:00:00|2.05|0.25|2.05|0.25|2.06|0.26|2.04|0.24|0
1652933100000|2022-05-19 04:05:00|2.04|0.24|2.06|0.26|2.06|0.26|2.04|0.24|0
1652933400000|2022-05-19 04:10:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1652933700000|2022-05-19 04:15:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1652934000000|2022-05-19 04:20:00|2.07|0.27|2.07|0.27|2.07|0.27|2.05|0.25|0
1652934300000|2022-05-19 04:25:00|2.06|0.26|2.06|0.26|2.06|0.26|2.06|0.26|0
1652934600000|2022-05-19 04:30:00|2.05|0.25|2.04|0.24|2.06|0.26|2.03|0.23|0
1652934900000|2022-05-19 04:35:00|2.05|0.25|2.03|0.23|2.05|0.25|2.03|0.23|0
1652935200000|2022-05-19 04:40:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1652935500000|2022-05-19 04:45:00|2.05|0.25|2.07|0.27|2.08|0.28|2.04|0.24|0
1652935800000|2022-05-19 04:50:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1652936100000|2022-05-19 04:55:00|2.06|0.26|2.05|0.25|2.07|0.27|2.05|0.25|0
1652936400000|2022-05-19 05:00:00|2.06|0.26|2.04|0.24|2.08|0.28|2.04|0.24|0
1652936700000|2022-05-19 05:05:00|2.05|0.25|2.04|0.24|2.07|0.27|2.03|0.23|0
1652937000000|2022-05-19 05:10:00|2.05|0.25|2.01|0.21|2.05|0.25|2.01|0.21|0
1652937300000|2022-05-19 05:15:00|2.02|0.22|2.02|0.22|2.02|0.22|2|0.2|0
1652937600000|2022-05-19 05:20:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1652937900000|2022-05-19 05:25:00|2.02|0.22|2.02|0.22|2.04|0.24|2.02|0.22|0
1652938200000|2022-05-19 05:30:00|2.01|0.21|1.98|0.18|2.02|0.22|1.98|0.18|0
1652938500000|2022-05-19 05:35:00|1.97|0.17|1.93|0.13|1.97|0.17|1.92|0.12|0
1652938800000|2022-05-19 05:40:00|1.92|0.12|1.97|0.17|1.97|0.17|1.92|0.12|0
1652939100000|2022-05-19 05:45:00|1.98|0.18|1.94|0.14|1.98|0.18|1.94|0.14|0
1652939400000|2022-05-19 05:50:00|1.95|0.15|2|0.2|2.01|0.21|1.94|0.14|0
1652939700000|2022-05-19 05:55:00|2.01|0.21|2|0.2|2.02|0.22|1.99|0.19|0
1652940000000|2022-05-19 06:00:00|2.01|0.21|1.98|0.18|2.02|0.22|1.97|0.17|0
1652940300000|2022-05-19 06:05:00|1.97|0.17|2.02|0.22|2.02|0.22|1.97|0.17|0
1652940600000|2022-05-19 06:10:00|2.03|0.23|2.01|0.21|2.05|0.25|2|0.2|0
1652940900000|2022-05-19 06:15:00|2.02|0.22|1.99|0.19|2.03|0.23|1.99|0.19|0
1652941200000|2022-05-19 06:20:00|1.98|0.18|1.98|0.18|2|0.2|1.97|0.17|0
1652941500000|2022-05-19 06:25:00|1.99|0.19|1.99|0.19|2.01|0.21|1.98|0.18|0
1652941800000|2022-05-19 06:30:00|2|0.2|2.02|0.22|2.04|0.24|1.99|0.19|0
1652942100000|2022-05-19 06:35:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1652942400000|2022-05-19 06:40:00|2.02|0.22|1.99|0.19|2.02|0.22|1.98|0.18|0
1652942700000|2022-05-19 06:45:00|1.98|0.18|1.98|0.18|2|0.2|1.98|0.18|0
1652943000000|2022-05-19 06:50:00|1.99|0.19|1.98|0.18|1.99|0.19|1.97|0.17|0
1652943300000|2022-05-19 06:55:00|1.97|0.17|1.98|0.18|1.99|0.19|1.97|0.17|0
1652943600000|2022-05-19 07:00:00|1.97|0.17|1.89|0.09|1.97|0.17|1.86|0.06|0
1652943900000|2022-05-19 07:05:00|1.9|0.1|1.93|0.13|1.94|0.14|1.9|0.1|0
1652944200000|2022-05-19 07:10:00|1.92|0.12|1.87|0.07|1.92|0.12|1.85|0.05|0
1652944500000|2022-05-19 07:15:00|1.86|0.06|1.86|0.06|1.89|0.09|1.84|0.04|0
1652944800000|2022-05-19 07:20:00|1.85|0.05|1.8|0|1.86|0.06|1.8|0|0
1652945100000|2022-05-19 07:25:00|1.84|0.04|1.86|0.06|1.92|0.12|1.83|0.03|0
1652945400000|2022-05-19 07:30:00|1.87|0.07|1.89|0.09|1.9|0.1|1.8|0|0
1652945700000|2022-05-19 07:35:00|1.88|0.08|1.82|0.02|1.89|0.09|1.81|0.01|0
1652946000000|2022-05-19 07:40:00|1.83|0.03|1.87|0.07|1.88|0.08|1.82|0.02|0
1652946300000|2022-05-19 07:45:00|1.88|0.08|1.91|0.11|1.92|0.12|1.87|0.07|0
1652946600000|2022-05-19 07:50:00|1.89|0.09|1.89|0.09|1.91|0.11|1.88|0.08|0
1652946900000|2022-05-19 07:55:00|1.9|0.1|1.95|0.15|1.97|0.17|1.9|0.1|0
1652947200000|2022-05-19 08:00:00|1.96|0.16|1.89|0.09|1.96|0.16|1.89|0.09|0
1652947500000|2022-05-19 08:05:00|1.9|0.1|1.91|0.11|1.91|0.11|1.86|0.06|0
1652947800000|2022-05-19 08:10:00|1.92|0.12|1.94|0.14|1.94|0.14|1.89|0.09|0
1652948100000|2022-05-19 08:15:00|1.93|0.13|1.88|0.08|1.95|0.15|1.87|0.07|0
1652948400000|2022-05-19 08:20:00|1.89|0.09|1.88|0.08|1.89|0.09|1.87|0.07|0
1652948700000|2022-05-19 08:25:00|1.89|0.09|1.86|0.06|1.91|0.11|1.85|0.05|0
1652949000000|2022-05-19 08:30:00|1.88|0.08|1.83|0.03|1.89|0.09|1.83|0.03|0
1652949300000|2022-05-19 08:35:00|1.85|0.05|1.85|0.05|1.85|0.05|1.83|0.03|0
1652949600000|2022-05-19 08:40:00|1.84|0.04|1.82|0.02|1.85|0.05|1.82|0.02|0
1652949900000|2022-05-19 08:45:00|1.83|0.03|1.82|0.02|1.85|0.05|1.82|0.02|0
1652950200000|2022-05-19 08:50:00|1.83|0.03|1.85|0.05|1.85|0.05|1.82|0.02|0
1652950500000|2022-05-19 08:55:00|1.84|0.04|1.8|0|1.85|0.05|1.8|0|0
1652951100000|2022-05-19 09:05:00|1.84|0.04|1.87|0.07|1.87|0.07|1.84|0.04|0
1652951400000|2022-05-19 09:10:00|1.86|0.06|1.81|0.01|1.86|0.06|1.8|0|0
1652951700000|2022-05-19 09:15:00|1.8|0|1.81|0.01|1.82|0.02|1.8|0|0
1652952000000|2022-05-19 09:20:00|1.8|0|1.81|0.01|1.83|0.03|1.8|0|0
1652952300000|2022-05-19 09:25:00|1.82|0.02|1.82|0.02|1.83|0.03|1.8|0|0
1652952600000|2022-05-19 09:30:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1652952900000|2022-05-19 09:35:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652953500000|2022-05-19 09:45:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1652953800000|2022-05-19 09:50:00|1.8|0|1.82|0.02|1.83|0.03|1.8|0|0
1652954100000|2022-05-19 09:55:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652954400000|2022-05-19 10:00:00|1.81|0.01|1.82|0.02|1.84|0.04|1.8|0|0
1652954700000|2022-05-19 10:05:00|1.83|0.03|1.85|0.05|1.85|0.05|1.82|0.02|0
1652955000000|2022-05-19 10:10:00|1.84|0.04|1.85|0.05|1.87|0.07|1.84|0.04|0
1652955300000|2022-05-19 10:15:00|1.84|0.04|1.84|0.04|1.86|0.06|1.82|0.02|0
1652955600000|2022-05-19 10:20:00|1.83|0.03|1.86|0.06|1.86|0.06|1.83|0.03|0
1652955900000|2022-05-19 10:25:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1652956200000|2022-05-19 10:30:00|1.84|0.04|1.81|0.01|1.85|0.05|1.81|0.01|0
1652956500000|2022-05-19 10:35:00|1.82|0.02|1.86|0.06|1.86|0.06|1.81|0.01|0
1652956800000|2022-05-19 10:40:00|1.85|0.05|1.84|0.04|1.86|0.06|1.81|0.01|0
1652957100000|2022-05-19 10:45:00|1.85|0.05|1.83|0.03|1.88|0.08|1.82|0.02|0
1652957400000|2022-05-19 10:50:00|1.84|0.04|1.84|0.04|1.84|0.04|1.81|0.01|0
1652957700000|2022-05-19 10:55:00|1.85|0.05|1.86|0.06|1.87|0.07|1.84|0.04|0
1652958000000|2022-05-19 11:00:00|1.87|0.07|1.84|0.04|1.88|0.08|1.84|0.04|0
1652958300000|2022-05-19 11:05:00|1.83|0.03|1.81|0.01|1.83|0.03|1.8|0|0
1652958600000|2022-05-19 11:10:00|1.8|0|1.83|0.03|1.83|0.03|1.8|0|0
1652958900000|2022-05-19 11:15:00|1.84|0.04|1.82|0.02|1.84|0.04|1.81|0.01|0
1652959200000|2022-05-19 11:20:00|1.83|0.03|1.88|0.08|1.89|0.09|1.83|0.03|0
1652959500000|2022-05-19 11:25:00|1.89|0.09|1.94|0.14|1.96|0.16|1.88|0.08|0
1652959800000|2022-05-19 11:30:00|1.93|0.13|1.89|0.09|1.93|0.13|1.89|0.09|0
1652960100000|2022-05-19 11:35:00|1.9|0.1|1.9|0.1|1.93|0.13|1.89|0.09|0
1652960400000|2022-05-19 11:40:00|1.89|0.09|1.94|0.14|1.96|0.16|1.89|0.09|0
1652960700000|2022-05-19 11:45:00|1.93|0.13|1.8|0|1.96|0.16|1.8|0|0
1652961300000|2022-05-19 11:55:00|1.81|0.01|1.8|0|1.83|0.03|1.8|0|0
1652961600000|2022-05-19 12:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652965800000|2022-05-19 13:10:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652967000000|2022-05-19 13:30:00|1.81|0.01|1.88|0.08|1.91|0.11|1.8|0|0
1652967300000|2022-05-19 13:35:00|1.9|0.1|1.87|0.07|1.94|0.14|1.84|0.04|0
1652967600000|2022-05-19 13:40:00|1.88|0.08|1.8|0|1.89|0.09|1.8|0|0
1652968200000|2022-05-19 13:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652968500000|2022-05-19 13:55:00|1.81|0.01|1.81|0.01|1.9|0.1|1.8|0|0
1652968800000|2022-05-19 14:00:00|1.81|0.01|1.9|0.1|1.95|0.15|1.81|0.01|0
1652969100000|2022-05-19 14:05:00|1.91|0.11|1.83|0.03|1.92|0.12|1.8|0|0
1652969400000|2022-05-19 14:10:00|1.82|0.02|1.86|0.06|1.93|0.13|1.82|0.02|0
1652969700000|2022-05-19 14:15:00|1.88|0.08|1.9|0.1|1.95|0.15|1.84|0.04|0
1652970000000|2022-05-19 14:20:00|1.89|0.09|1.97|0.17|2.02|0.22|1.89|0.09|0
1652970300000|2022-05-19 14:25:00|1.96|0.16|1.84|0.04|1.97|0.17|1.8|0|0
1652970600000|2022-05-19 14:30:00|1.83|0.03|1.89|0.09|1.9|0.1|1.8|0|0
1652970900000|2022-05-19 14:35:00|1.9|0.1|1.8|0|1.92|0.12|1.8|0|0
1652971200000|2022-05-19 14:40:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652971500000|2022-05-19 14:45:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1652971800000|2022-05-19 14:50:00|1.81|0.01|1.84|0.04|1.84|0.04|1.8|0|0
1652972100000|2022-05-19 14:55:00|1.83|0.03|1.81|0.01|1.87|0.07|1.8|0|0
1652972400000|2022-05-19 15:00:00|1.8|0|1.84|0.04|1.87|0.07|1.8|0|0
1652972700000|2022-05-19 15:05:00|1.83|0.03|1.81|0.01|1.83|0.03|1.8|0|0
1652973000000|2022-05-19 15:10:00|1.82|0.02|1.8|0|1.88|0.08|1.8|0|0
1652973300000|2022-05-19 15:15:00|1.81|0.01|1.84|0.04|1.84|0.04|1.8|0|0
1652973600000|2022-05-19 15:20:00|1.83|0.03|1.87|0.07|1.89|0.09|1.8|0|0
1652973900000|2022-05-19 15:25:00|1.88|0.08|1.83|0.03|1.88|0.08|1.8|0|0
1652974200000|2022-05-19 15:30:00|1.84|0.04|1.94|0.14|1.95|0.15|1.84|0.04|0
1652974500000|2022-05-19 15:35:00|1.95|0.15|2.04|0.24|2.06|0.26|1.91|0.11|0
1652974800000|2022-05-19 15:40:00|2.05|0.25|2.12|0.32|2.15|0.35|2.04|0.24|0
1652975100000|2022-05-19 15:45:00|2.11|0.31|2.13|0.33|2.15|0.35|2.09|0.29|0
1652975400000|2022-05-19 15:50:00|2.14|0.34|2.03|0.23|2.14|0.34|2.02|0.22|0
1652975700000|2022-05-19 15:55:00|2.02|0.22|2.02|0.22|2.03|0.23|1.97|0.17|0
1652976000000|2022-05-19 16:00:00|2.03|0.23|2.03|0.23|2.05|0.25|1.99|0.19|0
1652976300000|2022-05-19 16:05:00|2.02|0.22|2.05|0.25|2.07|0.27|2.01|0.21|0
1652976600000|2022-05-19 16:10:00|2.06|0.26|2.07|0.27|2.1|0.3|2.06|0.26|0
1652976900000|2022-05-19 16:15:00|2.08|0.28|2.02|0.22|2.12|0.32|2.01|0.21|0
1652977200000|2022-05-19 16:20:00|2.01|0.21|1.96|0.16|2.01|0.21|1.93|0.13|0
1652977500000|2022-05-19 16:25:00|1.97|0.17|2|0.2|2.01|0.21|1.94|0.14|0
1652977800000|2022-05-19 16:30:00|2.01|0.21|1.96|0.16|2.02|0.22|1.93|0.13|0
1652978100000|2022-05-19 16:35:00|1.95|0.15|1.87|0.07|1.95|0.15|1.87|0.07|0
1652978400000|2022-05-19 16:40:00|1.88|0.08|1.81|0.01|1.88|0.08|1.81|0.01|0
1652978700000|2022-05-19 16:45:00|1.82|0.02|1.8|0|1.83|0.03|1.8|0|0
1652979000000|2022-05-19 16:50:00|1.81|0.01|1.8|0|1.84|0.04|1.8|0|0
1652979300000|2022-05-19 16:55:00|1.81|0.01|1.86|0.06|1.86|0.06|1.8|0|0
1652979600000|2022-05-19 17:00:00|1.87|0.07|1.83|0.03|1.88|0.08|1.81|0.01|0
1652979900000|2022-05-19 17:05:00|1.84|0.04|1.85|0.05|1.91|0.11|1.81|0.01|0
1652980200000|2022-05-19 17:10:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1652980500000|2022-05-19 17:15:00|1.81|0.01|1.82|0.02|1.83|0.03|1.81|0.01|0
1652980800000|2022-05-19 17:20:00|1.83|0.03|1.86|0.06|1.88|0.08|1.8|0|0
1652981100000|2022-05-19 17:25:00|1.85|0.05|1.83|0.03|1.88|0.08|1.82|0.02|0
1652981400000|2022-05-19 17:30:00|1.84|0.04|1.85|0.05|1.9|0.1|1.81|0.01|0
1652981700000|2022-05-19 17:35:00|1.84|0.04|1.88|0.08|1.89|0.09|1.82|0.02|0
1652982000000|2022-05-19 17:40:00|1.87|0.07|1.89|0.09|1.91|0.11|1.84|0.04|0
1652982300000|2022-05-19 17:45:00|1.88|0.08|1.8|0|1.9|0.1|1.8|0|0
1652982600000|2022-05-19 17:50:00|1.81|0.01|1.9|0.1|1.9|0.1|1.8|0|0
1652982900000|2022-05-19 17:55:00|1.91|0.11|2|0.2|2.04|0.24|1.91|0.11|0
1652983200000|2022-05-19 18:00:00|2.01|0.21|1.92|0.12|2.01|0.21|1.91|0.11|0
1652983500000|2022-05-19 18:05:00|1.91|0.11|1.91|0.11|1.93|0.13|1.86|0.06|0
1652983800000|2022-05-19 18:10:00|1.92|0.12|1.93|0.13|1.97|0.17|1.89|0.09|0
1652984100000|2022-05-19 18:15:00|1.94|0.14|1.89|0.09|1.97|0.17|1.89|0.09|0
1652984400000|2022-05-19 18:20:00|1.88|0.08|1.93|0.13|1.96|0.16|1.87|0.07|0
1652984700000|2022-05-19 18:25:00|1.94|0.14|1.93|0.13|1.95|0.15|1.88|0.08|0
1652985000000|2022-05-19 18:30:00|1.92|0.12|1.93|0.13|1.97|0.17|1.9|0.1|0
1652985300000|2022-05-19 18:35:00|1.92|0.12|1.99|0.19|2.05|0.25|1.9|0.1|0
1652985600000|2022-05-19 18:40:00|1.98|0.18|1.98|0.18|1.99|0.19|1.9|0.1|0
1652985900000|2022-05-19 18:45:00|1.99|0.19|2.07|0.27|2.07|0.27|1.96|0.16|0
1652986200000|2022-05-19 18:50:00|2.08|0.28|2.11|0.31|2.13|0.33|2.04|0.24|0
1652986500000|2022-05-19 18:55:00|2.1|0.3|2.1|0.3|2.1|0.3|2.02|0.22|0
1652986800000|2022-05-19 19:00:00|2.09|0.29|2.18|0.38|2.22|0.42|2.07|0.27|0
1652987100000|2022-05-19 19:05:00|2.19|0.39|2.08|0.28|2.2|0.4|2.08|0.28|0
1652987400000|2022-05-19 19:10:00|2.07|0.27|2.05|0.25|2.09|0.29|2|0.2|0
1652987700000|2022-05-19 19:15:00|2.04|0.24|1.97|0.17|2.05|0.25|1.95|0.15|0
1652988000000|2022-05-19 19:20:00|1.98|0.18|1.88|0.08|1.98|0.18|1.88|0.08|0
1652988300000|2022-05-19 19:25:00|1.87|0.07|1.85|0.05|1.92|0.12|1.84|0.04|0
1652988600000|2022-05-19 19:30:00|1.84|0.04|1.83|0.03|1.89|0.09|1.83|0.03|0
1652988900000|2022-05-19 19:35:00|1.82|0.02|1.81|0.01|1.85|0.05|1.8|0|0
1652989200000|2022-05-19 19:40:00|1.82|0.02|1.9|0.1|1.91|0.11|1.8|0|0
1652989500000|2022-05-19 19:45:00|1.89|0.09|1.86|0.06|1.94|0.14|1.82|0.02|0
1652989800000|2022-05-19 19:50:00|1.85|0.05|1.83|0.03|1.85|0.05|1.8|0|0
1652990100000|2022-05-19 19:55:00|1.84|0.04|1.82|0.02|1.87|0.07|1.81|0.01|0
1652991300000|2022-05-19 20:15:00|1.83|0.03|1.82|0.02|1.83|0.03|1.8|0|0
1652991600000|2022-05-19 20:20:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1652991900000|2022-05-19 20:25:00|1.82|0.02|1.82|0.02|1.82|0.02|1.8|0|0
1652992200000|2022-05-19 20:30:00|1.83|0.03|1.81|0.01|1.83|0.03|1.81|0.01|0
1652992500000|2022-05-19 20:35:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1652992800000|2022-05-19 20:40:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1652993100000|2022-05-19 20:45:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1652993400000|2022-05-19 20:50:00|1.83|0.03|1.85|0.05|1.86|0.06|1.83|0.03|0
1652993700000|2022-05-19 20:55:00|1.84|0.04|1.83|0.03|1.85|0.05|1.83|0.03|0
1652997600000|2022-05-19 22:00:00|1.84|0.04|1.86|0.06|1.86|0.06|1.83|0.03|0
1652997900000|2022-05-19 22:05:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1652998200000|2022-05-19 22:10:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1653000300000|2022-05-19 22:45:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1653000600000|2022-05-19 22:50:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1653000900000|2022-05-19 22:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1653003000000|2022-05-19 23:30:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1653003300000|2022-05-19 23:35:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1653003600000|2022-05-19 23:40:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1653003900000|2022-05-19 23:45:00|1.89|0.09|1.9|0.1|1.9|0.1|1.88|0.08|0
1653004200000|2022-05-19 23:50:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1653004500000|2022-05-19 23:55:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1653004800000|2022-05-20 00:00:00|1.9|0.1|1.92|0.12|1.93|0.13|1.9|0.1|0
1653005100000|2022-05-20 00:05:00|1.91|0.11|1.93|0.13|1.94|0.14|1.91|0.11|0
1653005400000|2022-05-20 00:10:00|1.94|0.14|1.95|0.15|1.96|0.16|1.93|0.13|0
1653005700000|2022-05-20 00:15:00|1.96|0.16|1.94|0.14|1.98|0.18|1.94|0.14|0
1653006000000|2022-05-20 00:20:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1653006300000|2022-05-20 00:25:00|1.94|0.14|1.95|0.15|1.95|0.15|1.93|0.13|0
1653006600000|2022-05-20 00:30:00|1.96|0.16|1.98|0.18|1.98|0.18|1.96|0.16|0
1653006900000|2022-05-20 00:35:00|1.97|0.17|1.98|0.18|2|0.2|1.96|0.16|0
1653007200000|2022-05-20 00:40:00|1.99|0.19|1.98|0.18|2|0.2|1.97|0.17|0
1653007500000|2022-05-20 00:45:00|1.99|0.19|1.97|0.17|1.99|0.19|1.97|0.17|0
1653007800000|2022-05-20 00:50:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1653008100000|2022-05-20 00:55:00|1.96|0.16|1.95|0.15|1.96|0.16|1.93|0.13|0
1653008400000|2022-05-20 01:00:00|1.94|0.14|1.94|0.14|1.95|0.15|1.93|0.13|0
1653008700000|2022-05-20 01:05:00|1.95|0.15|1.96|0.16|1.96|0.16|1.94|0.14|0
1653009000000|2022-05-20 01:10:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1653009300000|2022-05-20 01:15:00|1.97|0.17|2|0.2|2|0.2|1.96|0.16|0
1653009600000|2022-05-20 01:20:00|1.99|0.19|2.01|0.21|2.01|0.21|1.99|0.19|0
1653009900000|2022-05-20 01:25:00|2.02|0.22|2.04|0.24|2.05|0.25|2.02|0.22|0
1653010200000|2022-05-20 01:30:00|2.03|0.23|2.07|0.27|2.08|0.28|2.03|0.23|0
1653010500000|2022-05-20 01:35:00|2.06|0.26|2.06|0.26|2.07|0.27|2.03|0.23|0
1653010800000|2022-05-20 01:40:00|2.07|0.27|2.06|0.26|2.08|0.28|2.05|0.25|0
1653011100000|2022-05-20 01:45:00|2.05|0.25|2.04|0.24|2.06|0.26|2.04|0.24|0
1653011400000|2022-05-20 01:50:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1653011700000|2022-05-20 01:55:00|2.07|0.27|2.04|0.24|2.07|0.27|2.04|0.24|0
1653012000000|2022-05-20 02:00:00|2.05|0.25|2.02|0.22|2.05|0.25|2.02|0.22|0
1653012300000|2022-05-20 02:05:00|2.03|0.23|2|0.2|2.03|0.23|2|0.2|0
1653012600000|2022-05-20 02:10:00|1.99|0.19|1.96|0.16|1.99|0.19|1.96|0.16|0
1653012900000|2022-05-20 02:15:00|1.97|0.17|1.99|0.19|2|0.2|1.96|0.16|0
1653013200000|2022-05-20 02:20:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1653013500000|2022-05-20 02:25:00|2|0.2|2.01|0.21|2.01|0.21|1.99|0.19|0
1653013800000|2022-05-20 02:30:00|2|0.2|1.99|0.19|2|0.2|1.97|0.17|0
1653014100000|2022-05-20 02:35:00|2|0.2|1.99|0.19|2|0.2|1.98|0.18|0
1653014400000|2022-05-20 02:40:00|1.98|0.18|2|0.2|2|0.2|1.98|0.18|0
1653014700000|2022-05-20 02:45:00|2.01|0.21|2.05|0.25|2.05|0.25|2|0.2|0
1653015000000|2022-05-20 02:50:00|2.06|0.26|2.05|0.25|2.06|0.26|2.04|0.24|0
1653015300000|2022-05-20 02:55:00|2.04|0.24|2.05|0.25|2.05|0.25|2.03|0.23|0
1653015600000|2022-05-20 03:00:00|2.04|0.24|2.03|0.23|2.05|0.25|2.03|0.23|0
1653015900000|2022-05-20 03:05:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1653016200000|2022-05-20 03:10:00|2.02|0.22|2.01|0.21|2.02|0.22|2|0.2|0
1653016500000|2022-05-20 03:15:00|2.02|0.22|2.01|0.21|2.02|0.22|2.01|0.21|0
1653016800000|2022-05-20 03:20:00|2.02|0.22|2.03|0.23|2.03|0.23|2.01|0.21|0
1653017100000|2022-05-20 03:25:00|2.02|0.22|2.02|0.22|2.04|0.24|2.02|0.22|0
1653018300000|2022-05-20 03:45:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1653018600000|2022-05-20 03:50:00|2.01|0.21|2|0.2|2.03|0.23|1.99|0.19|0
1653018900000|2022-05-20 03:55:00|2.01|0.21|2.01|0.21|2.01|0.21|2|0.2|0
1653019200000|2022-05-20 04:00:00|2|0.2|2.03|0.23|2.03|0.23|2|0.2|0
1653019500000|2022-05-20 04:05:00|2.02|0.22|2.04|0.24|2.05|0.25|2.02|0.22|0
1653019800000|2022-05-20 04:10:00|2.05|0.25|2.04|0.24|2.07|0.27|2.04|0.24|0
1653020100000|2022-05-20 04:15:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1653020400000|2022-05-20 04:20:00|2.05|0.25|2.07|0.27|2.07|0.27|2.05|0.25|0
1653020700000|2022-05-20 04:25:00|2.08|0.28|2.08|0.28|2.09|0.29|2.08|0.28|0
1653021000000|2022-05-20 04:30:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1653021300000|2022-05-20 04:35:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1653021600000|2022-05-20 04:40:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1653021900000|2022-05-20 04:45:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1653022200000|2022-05-20 04:50:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1653022500000|2022-05-20 04:55:00|2.06|0.26|2.08|0.28|2.08|0.28|2.06|0.26|0
1653022800000|2022-05-20 05:00:00|2.07|0.27|2.05|0.25|2.09|0.29|2.05|0.25|0
1653023100000|2022-05-20 05:05:00|2.06|0.26|2.06|0.26|2.07|0.27|2.05|0.25|0
1653023400000|2022-05-20 05:10:00|2.05|0.25|2.06|0.26|2.07|0.27|2.05|0.25|0
1653023700000|2022-05-20 05:15:00|2.05|0.25|2.05|0.25|2.07|0.27|2.03|0.23|0
1653024000000|2022-05-20 05:20:00|2.06|0.26|2.05|0.25|2.07|0.27|2.04|0.24|0
1653024300000|2022-05-20 05:25:00|2.04|0.24|2.05|0.25|2.06|0.26|2.04|0.24|0
1653024600000|2022-05-20 05:30:00|2.06|0.26|2.05|0.25|2.07|0.27|2.05|0.25|0
1653024900000|2022-05-20 05:35:00|2.04|0.24|2.07|0.27|2.07|0.27|2.04|0.24|0
1653025200000|2022-05-20 05:40:00|2.08|0.28|2.07|0.27|2.08|0.28|2.06|0.26|0
1653289800000|2022-05-23 07:10:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1653292800000|2022-05-23 08:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653298200000|2022-05-23 09:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653298500000|2022-05-23 09:35:00|1.8|0|1.83|0.03|1.85|0.05|1.8|0|0
1653298800000|2022-05-23 09:40:00|1.82|0.02|1.82|0.02|1.84|0.04|1.82|0.02|0
1653299100000|2022-05-23 09:45:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653299400000|2022-05-23 09:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653300600000|2022-05-23 10:10:00|1.81|0.01|1.82|0.02|1.82|0.02|1.8|0|0
1653300900000|2022-05-23 10:15:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1653301500000|2022-05-23 10:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1653301800000|2022-05-23 10:30:00|1.82|0.02|1.84|0.04|1.84|0.04|1.81|0.01|0
1653302100000|2022-05-23 10:35:00|1.85|0.05|1.85|0.05|1.85|0.05|1.82|0.02|0
1653302400000|2022-05-23 10:40:00|1.86|0.06|1.86|0.06|1.87|0.07|1.83|0.03|0
1653302700000|2022-05-23 10:45:00|1.85|0.05|1.88|0.08|1.9|0.1|1.85|0.05|0
1653303000000|2022-05-23 10:50:00|1.87|0.07|1.9|0.1|1.9|0.1|1.86|0.06|0
1653303300000|2022-05-23 10:55:00|1.91|0.11|1.96|0.16|1.97|0.17|1.91|0.11|0
1653303600000|2022-05-23 11:00:00|1.95|0.15|1.94|0.14|1.95|0.15|1.93|0.13|0
1653303900000|2022-05-23 11:05:00|1.93|0.13|1.93|0.13|1.94|0.14|1.92|0.12|0
1653304200000|2022-05-23 11:10:00|1.94|0.14|1.96|0.16|1.97|0.17|1.93|0.13|0
1653304500000|2022-05-23 11:15:00|1.91|0.11|1.88|0.08|1.91|0.11|1.87|0.07|0
1653304800000|2022-05-23 11:20:00|1.87|0.07|1.84|0.04|1.88|0.08|1.83|0.03|0
1653305100000|2022-05-23 11:25:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1653305400000|2022-05-23 11:30:00|1.86|0.06|1.83|0.03|1.86|0.06|1.83|0.03|0
1653305700000|2022-05-23 11:35:00|1.82|0.02|1.8|0|1.83|0.03|1.8|0|0
1653306000000|2022-05-23 11:40:00|1.81|0.01|1.83|0.03|1.84|0.04|1.8|0|0
1653306300000|2022-05-23 11:45:00|1.82|0.02|1.8|0|1.83|0.03|1.8|0|0
1653306600000|2022-05-23 11:50:00|1.81|0.01|1.81|0.01|1.83|0.03|1.8|0|0
1653306900000|2022-05-23 11:55:00|1.82|0.02|1.83|0.03|1.83|0.03|1.81|0.01|0
1653307200000|2022-05-23 12:00:00|1.84|0.04|1.87|0.07|1.88|0.08|1.84|0.04|0
1653307500000|2022-05-23 12:05:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1653307800000|2022-05-23 12:10:00|1.87|0.07|1.87|0.07|1.88|0.08|1.85|0.05|0
1653308100000|2022-05-23 12:15:00|1.86|0.06|1.88|0.08|1.89|0.09|1.86|0.06|0
1653308400000|2022-05-23 12:20:00|1.89|0.09|1.87|0.07|1.89|0.09|1.86|0.06|0
1653308700000|2022-05-23 12:25:00|1.86|0.06|1.84|0.04|1.86|0.06|1.83|0.03|0
1653309000000|2022-05-23 12:30:00|1.83|0.03|1.8|0|1.83|0.03|1.8|0|0
1653309300000|2022-05-23 12:35:00|1.81|0.01|1.83|0.03|1.83|0.03|1.8|0|0
1653309600000|2022-05-23 12:40:00|1.82|0.02|1.81|0.01|1.84|0.04|1.81|0.01|0
1653309900000|2022-05-23 12:45:00|1.8|0|1.8|0|1.82|0.02|1.8|0|0
1653310200000|2022-05-23 12:50:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1653310500000|2022-05-23 12:55:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653310800000|2022-05-23 13:00:00|1.82|0.02|1.82|0.02|1.82|0.02|1.8|0|0
1653311100000|2022-05-23 13:05:00|1.83|0.03|1.84|0.04|1.84|0.04|1.81|0.01|0
1653311400000|2022-05-23 13:10:00|1.85|0.05|1.86|0.06|1.86|0.06|1.84|0.04|0
1653311700000|2022-05-23 13:15:00|1.85|0.05|1.85|0.05|1.87|0.07|1.83|0.03|0
1653312000000|2022-05-23 13:20:00|1.84|0.04|1.85|0.05|1.85|0.05|1.83|0.03|0
1653312300000|2022-05-23 13:25:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1653312600000|2022-05-23 13:30:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653313200000|2022-05-23 13:40:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1653313500000|2022-05-23 13:45:00|1.8|0|1.88|0.08|1.91|0.11|1.8|0|0
1653313800000|2022-05-23 13:50:00|1.87|0.07|1.8|0|1.91|0.11|1.8|0|0
1653314100000|2022-05-23 13:55:00|1.81|0.01|1.8|0|1.83|0.03|1.8|0|0
1653315300000|2022-05-23 14:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653315600000|2022-05-23 14:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653315900000|2022-05-23 14:25:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1653316200000|2022-05-23 14:30:00|1.81|0.01|1.8|0|1.83|0.03|1.8|0|0
1653316500000|2022-05-23 14:35:00|1.81|0.01|1.82|0.02|1.84|0.04|1.8|0|0
1653316800000|2022-05-23 14:40:00|1.81|0.01|1.8|0|1.85|0.05|1.8|0|0
1653317100000|2022-05-23 14:45:00|1.81|0.01|1.8|0|1.87|0.07|1.8|0|0
1653317400000|2022-05-23 14:50:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653318000000|2022-05-23 15:00:00|1.81|0.01|1.9|0.1|1.91|0.11|1.81|0.01|0
1653318300000|2022-05-23 15:05:00|1.91|0.11|1.89|0.09|1.92|0.12|1.88|0.08|0
1653318600000|2022-05-23 15:10:00|1.88|0.08|1.96|0.16|1.96|0.16|1.8|0|0
1653318900000|2022-05-23 15:15:00|1.97|0.17|1.92|0.12|1.98|0.18|1.91|0.11|0
1653319200000|2022-05-23 15:20:00|1.93|0.13|1.94|0.14|1.96|0.16|1.9|0.1|0
1653319500000|2022-05-23 15:25:00|1.93|0.13|1.97|0.17|1.97|0.17|1.92|0.12|0
1653319800000|2022-05-23 15:30:00|1.96|0.16|2.04|0.24|2.05|0.25|1.95|0.15|0
1653320100000|2022-05-23 15:35:00|2.05|0.25|2.05|0.25|2.05|0.25|2.01|0.21|0
1653320400000|2022-05-23 15:40:00|2.06|0.26|2.01|0.21|2.1|0.3|2.01|0.21|0
1653320700000|2022-05-23 15:45:00|2.02|0.22|1.97|0.17|2.04|0.24|1.94|0.14|0
1653321000000|2022-05-23 15:50:00|1.98|0.18|1.99|0.19|2.01|0.21|1.96|0.16|0
1653321300000|2022-05-23 15:55:00|2|0.2|2|0.2|2.03|0.23|1.99|0.19|0
1653321600000|2022-05-23 16:00:00|1.99|0.19|2.06|0.26|2.06|0.26|1.98|0.18|0
1653321900000|2022-05-23 16:05:00|2.05|0.25|2.03|0.23|2.06|0.26|1.98|0.18|0
1653322200000|2022-05-23 16:10:00|2.02|0.22|2|0.2|2.03|0.23|1.99|0.19|0
1653322500000|2022-05-23 16:15:00|2.01|0.21|1.98|0.18|2.02|0.22|1.95|0.15|0
1653322800000|2022-05-23 16:20:00|1.99|0.19|2.01|0.21|2.02|0.22|1.98|0.18|0
1653323100000|2022-05-23 16:25:00|2|0.2|1.95|0.15|2.01|0.21|1.94|0.14|0
1653323400000|2022-05-23 16:30:00|1.96|0.16|1.94|0.14|1.96|0.16|1.9|0.1|0
1653323700000|2022-05-23 16:35:00|1.93|0.13|1.98|0.18|1.98|0.18|1.92|0.12|0
1653324000000|2022-05-23 16:40:00|1.99|0.19|1.91|0.11|1.99|0.19|1.89|0.09|0
1653324300000|2022-05-23 16:45:00|1.92|0.12|1.84|0.04|1.92|0.12|1.84|0.04|0
1653324600000|2022-05-23 16:50:00|1.85|0.05|1.82|0.02|1.86|0.06|1.81|0.01|0
1653324900000|2022-05-23 16:55:00|1.83|0.03|1.86|0.06|1.86|0.06|1.8|0|0
1653325200000|2022-05-23 17:00:00|1.85|0.05|1.82|0.02|1.86|0.06|1.82|0.02|0
1653325500000|2022-05-23 17:05:00|1.81|0.01|1.82|0.02|1.83|0.03|1.8|0|0
1653325800000|2022-05-23 17:10:00|1.81|0.01|1.83|0.03|1.84|0.04|1.8|0|0
1653326100000|2022-05-23 17:15:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1653327000000|2022-05-23 17:30:00|1.81|0.01|1.83|0.03|1.86|0.06|1.81|0.01|0
1653327300000|2022-05-23 17:35:00|1.82|0.02|1.85|0.05|1.86|0.06|1.82|0.02|0
1653327600000|2022-05-23 17:40:00|1.84|0.04|1.87|0.07|1.88|0.08|1.84|0.04|0
1653327900000|2022-05-23 17:45:00|1.86|0.06|1.91|0.11|1.93|0.13|1.86|0.06|0
1653328200000|2022-05-23 17:50:00|1.92|0.12|1.88|0.08|1.92|0.12|1.87|0.07|0
1653328500000|2022-05-23 17:55:00|1.89|0.09|1.92|0.12|1.92|0.12|1.88|0.08|0
1653328800000|2022-05-23 18:00:00|1.93|0.13|1.9|0.1|1.95|0.15|1.88|0.08|0
1653329100000|2022-05-23 18:05:00|1.91|0.11|1.92|0.12|1.93|0.13|1.88|0.08|0
1653329400000|2022-05-23 18:10:00|1.93|0.13|1.96|0.16|1.96|0.16|1.92|0.12|0
1653329700000|2022-05-23 18:15:00|1.95|0.15|1.96|0.16|1.96|0.16|1.93|0.13|0
1653330000000|2022-05-23 18:20:00|1.97|0.17|1.93|0.13|2.01|0.21|1.91|0.11|0
1653330300000|2022-05-23 18:25:00|1.92|0.12|1.9|0.1|1.93|0.13|1.89|0.09|0
1653330600000|2022-05-23 18:30:00|1.91|0.11|1.91|0.11|1.92|0.12|1.88|0.08|0
1653330900000|2022-05-23 18:35:00|1.9|0.1|1.91|0.11|1.93|0.13|1.89|0.09|0
1653331200000|2022-05-23 18:40:00|1.92|0.12|1.97|0.17|1.97|0.17|1.89|0.09|0
1653331500000|2022-05-23 18:45:00|1.96|0.16|1.89|0.09|1.98|0.18|1.87|0.07|0
1653331800000|2022-05-23 18:50:00|1.9|0.1|1.88|0.08|1.91|0.11|1.85|0.05|0
1653332100000|2022-05-23 18:55:00|1.89|0.09|1.85|0.05|1.89|0.09|1.84|0.04|0
1653332400000|2022-05-23 19:00:00|1.86|0.06|1.9|0.1|1.9|0.1|1.85|0.05|0
1653332700000|2022-05-23 19:05:00|1.89|0.09|1.93|0.13|1.94|0.14|1.88|0.08|0
1653333000000|2022-05-23 19:10:00|1.98|0.18|1.9|0.1|1.98|0.18|1.88|0.08|0
1653333300000|2022-05-23 19:15:00|1.89|0.09|1.92|0.12|1.93|0.13|1.88|0.08|0
1653333600000|2022-05-23 19:20:00|1.93|0.13|1.88|0.08|1.94|0.14|1.85|0.05|0
1653333900000|2022-05-23 19:25:00|1.87|0.07|1.89|0.09|1.91|0.11|1.86|0.06|0
1653334200000|2022-05-23 19:30:00|1.9|0.1|1.92|0.12|1.94|0.14|1.88|0.08|0
1653334500000|2022-05-23 19:35:00|1.93|0.13|1.86|0.06|1.97|0.17|1.86|0.06|0
1653334800000|2022-05-23 19:40:00|1.85|0.05|1.85|0.05|1.88|0.08|1.82|0.02|0
1653335100000|2022-05-23 19:45:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1653335400000|2022-05-23 19:50:00|1.85|0.05|1.98|0.18|2.04|0.24|1.83|0.03|0
1653335700000|2022-05-23 19:55:00|1.96|0.16|2.01|0.21|2.06|0.26|1.95|0.15|0
1653336000000|2022-05-23 20:00:00|2.03|0.23|2.03|0.23|2.07|0.27|2.03|0.23|0
1653336300000|2022-05-23 20:05:00|2.04|0.24|2.12|0.32|2.12|0.32|2.04|0.24|0
1653336600000|2022-05-23 20:10:00|2.11|0.31|2.06|0.26|2.12|0.32|2.06|0.26|0
1653336900000|2022-05-23 20:15:00|2.07|0.27|2.08|0.28|2.09|0.29|2.07|0.27|0
1653337200000|2022-05-23 20:20:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1653337500000|2022-05-23 20:25:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1653337800000|2022-05-23 20:30:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1653338100000|2022-05-23 20:35:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1653338400000|2022-05-23 20:40:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1653338700000|2022-05-23 20:45:00|2.06|0.26|2.07|0.27|2.07|0.27|2.06|0.26|0
1653339000000|2022-05-23 20:50:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1653339300000|2022-05-23 20:55:00|2.08|0.28|2.08|0.28|2.09|0.29|2.07|0.27|0
1653339900000|2022-05-23 21:05:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1653340200000|2022-05-23 21:10:00|2.05|0.25|2.03|0.23|2.06|0.26|2.03|0.23|0
1653340500000|2022-05-23 21:15:00|2.02|0.22|1.98|0.18|2.03|0.23|1.97|0.17|0
1653340800000|2022-05-23 21:20:00|1.97|0.17|1.96|0.16|1.97|0.17|1.95|0.15|0
1653341100000|2022-05-23 21:25:00|1.95|0.15|1.94|0.14|1.95|0.15|1.93|0.13|0
1653341400000|2022-05-23 21:30:00|1.93|0.13|1.91|0.11|1.94|0.14|1.91|0.11|0
1653341700000|2022-05-23 21:35:00|1.92|0.12|1.9|0.1|1.92|0.12|1.9|0.1|0
1653342000000|2022-05-23 21:40:00|1.91|0.11|1.88|0.08|1.91|0.11|1.88|0.08|0
1653342300000|2022-05-23 21:45:00|1.89|0.09|1.93|0.13|1.93|0.13|1.89|0.09|0
1653342600000|2022-05-23 21:50:00|1.92|0.12|1.9|0.1|1.93|0.13|1.9|0.1|0
1653342900000|2022-05-23 21:55:00|1.91|0.11|1.9|0.1|1.92|0.12|1.9|0.1|0
1653343200000|2022-05-23 22:00:00|1.83|0.03|1.8|0|1.83|0.03|1.8|0|0
1653346800000|2022-05-23 23:00:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653347100000|2022-05-23 23:05:00|1.8|0|1.81|0.01|1.82|0.02|1.8|0|0
1653347400000|2022-05-23 23:10:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1653349200000|2022-05-23 23:40:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1653349500000|2022-05-23 23:45:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1653349800000|2022-05-23 23:50:00|1.8|0|1.81|0.01|1.83|0.03|1.8|0|0
1653350100000|2022-05-23 23:55:00|1.82|0.02|1.82|0.02|1.83|0.03|1.82|0.02|0
1653350400000|2022-05-24 00:00:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653350700000|2022-05-24 00:05:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653351000000|2022-05-24 00:10:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1653351300000|2022-05-24 00:15:00|1.81|0.01|1.81|0.01|1.83|0.03|1.8|0|0
1653351600000|2022-05-24 00:20:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653352200000|2022-05-24 00:30:00|1.84|0.04|1.84|0.04|1.84|0.04|1.84|0.04|0
1653352500000|2022-05-24 00:35:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1653352800000|2022-05-24 00:40:00|1.84|0.04|1.83|0.03|1.85|0.05|1.82|0.02|0
1653353100000|2022-05-24 00:45:00|1.82|0.02|1.84|0.04|1.85|0.05|1.82|0.02|0
1653353400000|2022-05-24 00:50:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1653353700000|2022-05-24 00:55:00|1.83|0.03|1.82|0.02|1.84|0.04|1.82|0.02|0
1653354000000|2022-05-24 01:00:00|1.83|0.03|1.82|0.02|1.83|0.03|1.82|0.02|0
1653354300000|2022-05-24 01:05:00|1.83|0.03|1.83|0.03|1.84|0.04|1.8|0|0
1653354600000|2022-05-24 01:10:00|1.84|0.04|1.81|0.01|1.84|0.04|1.81|0.01|0
1653354900000|2022-05-24 01:15:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653355200000|2022-05-24 01:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653355500000|2022-05-24 01:25:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1653355800000|2022-05-24 01:30:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1653356100000|2022-05-24 01:35:00|1.82|0.02|1.82|0.02|1.83|0.03|1.8|0|0
1653356400000|2022-05-24 01:40:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1653356700000|2022-05-24 01:45:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1653357000000|2022-05-24 01:50:00|1.84|0.04|1.85|0.05|1.85|0.05|1.82|0.02|0
1653357300000|2022-05-24 01:55:00|1.84|0.04|1.82|0.02|1.85|0.05|1.82|0.02|0
1653357600000|2022-05-24 02:00:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653357900000|2022-05-24 02:05:00|1.82|0.02|1.81|0.01|1.82|0.02|1.8|0|0
1653358200000|2022-05-24 02:10:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1653358500000|2022-05-24 02:15:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653359100000|2022-05-24 02:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653359700000|2022-05-24 02:35:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653364500000|2022-05-24 03:55:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653364800000|2022-05-24 04:00:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1653365400000|2022-05-24 04:10:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653374100000|2022-05-24 06:35:00|1.86|0.06|1.8|0|1.86|0.06|1.8|0|0
1653374400000|2022-05-24 06:40:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653375000000|2022-05-24 06:50:00|1.81|0.01|1.83|0.03|1.83|0.03|1.8|0|0
1653375300000|2022-05-24 06:55:00|1.82|0.02|1.83|0.03|1.84|0.04|1.81|0.01|0
1653375600000|2022-05-24 07:00:00|1.84|0.04|1.85|0.05|1.87|0.07|1.83|0.03|0
1653375900000|2022-05-24 07:05:00|1.84|0.04|1.81|0.01|1.85|0.05|1.81|0.01|0
1653376200000|2022-05-24 07:10:00|1.8|0|1.91|0.11|1.92|0.12|1.8|0|0
1653376500000|2022-05-24 07:15:00|1.92|0.12|1.85|0.05|1.92|0.12|1.84|0.04|0
1653376800000|2022-05-24 07:20:00|1.84|0.04|1.85|0.05|1.86|0.06|1.84|0.04|0
1653377100000|2022-05-24 07:25:00|1.86|0.06|1.84|0.04|1.87|0.07|1.82|0.02|0
1653377400000|2022-05-24 07:30:00|1.85|0.05|1.86|0.06|1.9|0.1|1.85|0.05|0
1653377700000|2022-05-24 07:35:00|1.85|0.05|1.81|0.01|1.86|0.06|1.8|0|0
1653378000000|2022-05-24 07:40:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1653378600000|2022-05-24 07:50:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1653378900000|2022-05-24 07:55:00|1.8|0|1.84|0.04|1.85|0.05|1.8|0|0
1653379200000|2022-05-24 08:00:00|1.85|0.05|1.83|0.03|1.86|0.06|1.82|0.02|0
1653379500000|2022-05-24 08:05:00|1.82|0.02|1.84|0.04|1.85|0.05|1.82|0.02|0
1653379800000|2022-05-24 08:10:00|1.83|0.03|1.86|0.06|1.87|0.07|1.83|0.03|0
1653380100000|2022-05-24 08:15:00|1.85|0.05|1.83|0.03|1.86|0.06|1.82|0.02|0
1653380400000|2022-05-24 08:20:00|1.84|0.04|1.85|0.05|1.85|0.05|1.81|0.01|0
1653380700000|2022-05-24 08:25:00|1.84|0.04|1.85|0.05|1.85|0.05|1.83|0.03|0
1653381000000|2022-05-24 08:30:00|1.86|0.06|1.84|0.04|1.86|0.06|1.83|0.03|0
1653381300000|2022-05-24 08:35:00|1.83|0.03|1.84|0.04|1.84|0.04|1.82|0.02|0
1653381600000|2022-05-24 08:40:00|1.83|0.03|1.81|0.01|1.84|0.04|1.81|0.01|0
1653381900000|2022-05-24 08:45:00|1.82|0.02|1.83|0.03|1.84|0.04|1.81|0.01|0
1653382200000|2022-05-24 08:50:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1653384300000|2022-05-24 09:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653384600000|2022-05-24 09:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653384900000|2022-05-24 09:35:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1653385200000|2022-05-24 09:40:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1653385500000|2022-05-24 09:45:00|1.82|0.02|1.84|0.04|1.84|0.04|1.81|0.01|0
1653385800000|2022-05-24 09:50:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1653386100000|2022-05-24 09:55:00|1.86|0.06|1.85|0.05|1.87|0.07|1.85|0.05|0
1653386400000|2022-05-24 10:00:00|1.86|0.06|1.84|0.04|1.86|0.06|1.83|0.03|0
1653386700000|2022-05-24 10:05:00|1.83|0.03|1.87|0.07|1.87|0.07|1.83|0.03|0
1653387000000|2022-05-24 10:10:00|1.86|0.06|1.86|0.06|1.88|0.08|1.86|0.06|0
1653387300000|2022-05-24 10:15:00|1.87|0.07|1.89|0.09|1.89|0.09|1.87|0.07|0
1653387600000|2022-05-24 10:20:00|1.9|0.1|1.89|0.09|1.91|0.11|1.89|0.09|0
1653387900000|2022-05-24 10:25:00|1.88|0.08|1.9|0.1|1.9|0.1|1.87|0.07|0
1653388200000|2022-05-24 10:30:00|1.89|0.09|1.89|0.09|1.91|0.11|1.89|0.09|0
1653388500000|2022-05-24 10:35:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1653388800000|2022-05-24 10:40:00|1.89|0.09|1.88|0.08|1.89|0.09|1.87|0.07|0
1653389100000|2022-05-24 10:45:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1653389400000|2022-05-24 10:50:00|1.88|0.08|1.87|0.07|1.88|0.08|1.86|0.06|0
1653389700000|2022-05-24 10:55:00|1.88|0.08|1.87|0.07|1.89|0.09|1.87|0.07|0
1653390000000|2022-05-24 11:00:00|1.88|0.08|1.87|0.07|1.92|0.12|1.86|0.06|0
1653390300000|2022-05-24 11:05:00|1.89|0.09|1.93|0.13|1.93|0.13|1.87|0.07|0
1653390600000|2022-05-24 11:10:00|1.92|0.12|1.9|0.1|1.92|0.12|1.9|0.1|0
1653390900000|2022-05-24 11:15:00|1.89|0.09|1.92|0.12|1.92|0.12|1.89|0.09|0
1653391200000|2022-05-24 11:20:00|1.91|0.11|1.89|0.09|1.92|0.12|1.89|0.09|0
1653391500000|2022-05-24 11:25:00|1.9|0.1|1.91|0.11|1.92|0.12|1.89|0.09|0
1653391800000|2022-05-24 11:30:00|1.92|0.12|1.92|0.12|1.93|0.13|1.91|0.11|0
1653392100000|2022-05-24 11:35:00|1.93|0.13|1.87|0.07|1.93|0.13|1.87|0.07|0
1653392400000|2022-05-24 11:40:00|1.86|0.06|1.89|0.09|1.89|0.09|1.86|0.06|0
1653392700000|2022-05-24 11:45:00|1.88|0.08|1.87|0.07|1.89|0.09|1.87|0.07|0
1653393000000|2022-05-24 11:50:00|1.88|0.08|1.85|0.05|1.88|0.08|1.85|0.05|0
1653393300000|2022-05-24 11:55:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1653393600000|2022-05-24 12:00:00|1.86|0.06|1.87|0.07|1.87|0.07|1.83|0.03|0
1653393900000|2022-05-24 12:05:00|1.86|0.06|1.81|0.01|1.87|0.07|1.8|0|0
1653394200000|2022-05-24 12:10:00|1.82|0.02|1.83|0.03|1.84|0.04|1.82|0.02|0
1653394500000|2022-05-24 12:15:00|1.82|0.02|1.83|0.03|1.83|0.03|1.82|0.02|0
1653394800000|2022-05-24 12:20:00|1.82|0.02|1.82|0.02|1.83|0.03|1.81|0.01|0
1653395100000|2022-05-24 12:25:00|1.81|0.01|1.84|0.04|1.85|0.05|1.81|0.01|0
1653395400000|2022-05-24 12:30:00|1.83|0.03|1.86|0.06|1.87|0.07|1.82|0.02|0
1653395700000|2022-05-24 12:35:00|1.85|0.05|1.88|0.08|1.89|0.09|1.85|0.05|0
1653396000000|2022-05-24 12:40:00|1.87|0.07|1.88|0.08|1.9|0.1|1.87|0.07|0
1653396300000|2022-05-24 12:45:00|1.89|0.09|1.9|0.1|1.9|0.1|1.88|0.08|0
1653396600000|2022-05-24 12:50:00|1.89|0.09|1.89|0.09|1.92|0.12|1.89|0.09|0
1653396900000|2022-05-24 12:55:00|1.88|0.08|1.89|0.09|1.9|0.1|1.88|0.08|0
1653397200000|2022-05-24 13:00:00|1.88|0.08|1.87|0.07|1.89|0.09|1.85|0.05|0
1653397500000|2022-05-24 13:05:00|1.86|0.06|1.86|0.06|1.88|0.08|1.86|0.06|0
1653397800000|2022-05-24 13:10:00|1.87|0.07|1.88|0.08|1.88|0.08|1.86|0.06|0
1653398100000|2022-05-24 13:15:00|1.89|0.09|1.88|0.08|1.89|0.09|1.87|0.07|0
1653398400000|2022-05-24 13:20:00|1.89|0.09|1.89|0.09|1.91|0.11|1.89|0.09|0
1653398700000|2022-05-24 13:25:00|1.88|0.08|1.85|0.05|1.88|0.08|1.84|0.04|0
1653399000000|2022-05-24 13:30:00|1.87|0.07|1.82|0.02|1.92|0.12|1.8|0|0
1653399300000|2022-05-24 13:35:00|1.81|0.01|1.8|0|1.83|0.03|1.8|0|0
1653402300000|2022-05-24 14:25:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1653402600000|2022-05-24 14:30:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1653407100000|2022-05-24 15:45:00|1.81|0.01|1.8|0|1.95|0.15|1.8|0|0
1653408900000|2022-05-24 16:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653409500000|2022-05-24 16:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1653411300000|2022-05-24 16:55:00|1.81|0.01|1.81|0.01|1.86|0.06|1.8|0|0
1653411600000|2022-05-24 17:00:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1653413700000|2022-05-24 17:35:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1653414000000|2022-05-24 17:40:00|1.85|0.05|1.84|0.04|1.93|0.13|1.83|0.03|0
1653414300000|2022-05-24 17:45:00|1.83|0.03|1.84|0.04|1.89|0.09|1.81|0.01|0
1653414600000|2022-05-24 17:50:00|1.85|0.05|1.86|0.06|1.88|0.08|1.83|0.03|0
1653414900000|2022-05-24 17:55:00|1.87|0.07|1.86|0.06|1.9|0.1|1.84|0.04|0
1653415200000|2022-05-24 18:00:00|1.87|0.07|1.8|0|1.87|0.07|1.8|0|0
1653415500000|2022-05-24 18:05:00|1.81|0.01|1.91|0.11|1.94|0.14|1.8|0|0
1653415800000|2022-05-24 18:10:00|1.92|0.12|1.93|0.13|2|0.2|1.91|0.11|0
1653416100000|2022-05-24 18:15:00|1.92|0.12|1.8|0|1.95|0.15|1.8|0|0
1653416400000|2022-05-24 18:20:00|1.81|0.01|1.95|0.15|1.95|0.15|1.81|0.01|0
1653416700000|2022-05-24 18:25:00|1.96|0.16|1.93|0.13|1.99|0.19|1.93|0.13|0
1653417000000|2022-05-24 18:30:00|1.92|0.12|1.98|0.18|1.98|0.18|1.91|0.11|0
1653417300000|2022-05-24 18:35:00|1.97|0.17|2.01|0.21|2.02|0.22|1.96|0.16|0
1653417600000|2022-05-24 18:40:00|2.02|0.22|1.89|0.09|2.02|0.22|1.89|0.09|0
1653417900000|2022-05-24 18:45:00|1.88|0.08|1.83|0.03|1.89|0.09|1.81|0.01|0
1653418200000|2022-05-24 18:50:00|1.82|0.02|1.81|0.01|1.84|0.04|1.8|0|0
1653418500000|2022-05-24 18:55:00|1.8|0|1.84|0.04|1.85|0.05|1.8|0|0
1653418800000|2022-05-24 19:00:00|1.83|0.03|1.92|0.12|1.93|0.13|1.83|0.03|0
1653419100000|2022-05-24 19:05:00|1.91|0.11|1.92|0.12|1.96|0.16|1.91|0.11|0
1653419400000|2022-05-24 19:10:00|1.93|0.13|2.06|0.26|2.06|0.26|1.92|0.12|0
1653419700000|2022-05-24 19:15:00|2.07|0.27|2.05|0.25|2.1|0.3|2.03|0.23|0
1653420000000|2022-05-24 19:20:00|2.04|0.24|2.09|0.29|2.11|0.31|1.99|0.19|0
1653420300000|2022-05-24 19:25:00|2.08|0.28|2.12|0.32|2.14|0.34|2.06|0.26|0
1653420600000|2022-05-24 19:30:00|2.13|0.33|2.13|0.33|2.15|0.35|2.1|0.3|0
1653420900000|2022-05-24 19:35:00|2.14|0.34|2.31|0.51|2.37|0.57|2.14|0.34|0
1653421200000|2022-05-24 19:40:00|2.32|0.52|2.15|0.35|2.36|0.56|2.15|0.35|0
1653421500000|2022-05-24 19:45:00|2.14|0.34|2.17|0.37|2.25|0.45|2.14|0.34|0
1653421800000|2022-05-24 19:50:00|2.19|0.39|2.07|0.27|2.21|0.41|2.07|0.27|0
1653422100000|2022-05-24 19:55:00|2.06|0.26|1.99|0.19|2.13|0.33|1.97|0.17|0
1653422400000|2022-05-24 20:00:00|2|0.2|2.09|0.29|2.13|0.33|2|0.2|0
1653422700000|2022-05-24 20:05:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1653423000000|2022-05-24 20:10:00|2.08|0.28|2.1|0.3|2.1|0.3|2.07|0.27|0
1653423300000|2022-05-24 20:15:00|2.11|0.31|2.09|0.29|2.11|0.31|2.09|0.29|0
1653423600000|2022-05-24 20:20:00|2.08|0.28|2.04|0.24|2.08|0.28|2.03|0.23|0
1653423900000|2022-05-24 20:25:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1653424200000|2022-05-24 20:30:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1653424500000|2022-05-24 20:35:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1653424800000|2022-05-24 20:40:00|2.07|0.27|2.07|0.27|2.08|0.28|2.07|0.27|0
1653425100000|2022-05-24 20:45:00|2.08|0.28|2.09|0.29|2.1|0.3|2.07|0.27|0
1653425400000|2022-05-24 20:50:00|2.1|0.3|2.1|0.3|2.1|0.3|2.09|0.29|0
1653425700000|2022-05-24 20:55:00|2.11|0.31|2.12|0.32|2.13|0.33|2.11|0.31|0
1653426000000|2022-05-24 21:00:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1653426300000|2022-05-24 21:05:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1653426600000|2022-05-24 21:10:00|2.11|0.31|2.11|0.31|2.12|0.32|2.11|0.31|0
1653426900000|2022-05-24 21:15:00|2.12|0.32|2.12|0.32|2.12|0.32|2.11|0.31|0
1653427200000|2022-05-24 21:20:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1653427800000|2022-05-24 21:30:00|2.11|0.31|2.12|0.32|2.12|0.32|2.11|0.31|0
1653428700000|2022-05-24 21:45:00|2.11|0.31|2.11|0.31|2.12|0.32|2.11|0.31|0
1653429000000|2022-05-24 21:50:00|2.12|0.32|2.12|0.32|2.12|0.32|2.12|0.32|0
1653429600000|2022-05-24 22:00:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1653429900000|2022-05-24 22:05:00|2.13|0.33|2.14|0.34|2.15|0.35|2.13|0.33|0
1653430200000|2022-05-24 22:10:00|2.15|0.35|2.2|0.4|2.2|0.4|2.15|0.35|0
1653430500000|2022-05-24 22:15:00|2.21|0.41|2.21|0.41|2.22|0.42|2.2|0.4|0
1653430800000|2022-05-24 22:20:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1653431100000|2022-05-24 22:25:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1653431400000|2022-05-24 22:30:00|2.2|0.4|2.22|0.42|2.22|0.42|2.2|0.4|0
1653431700000|2022-05-24 22:35:00|2.23|0.43|2.22|0.42|2.24|0.44|2.22|0.42|0
1653432000000|2022-05-24 22:40:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1653432300000|2022-05-24 22:45:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1653432600000|2022-05-24 22:50:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1653432900000|2022-05-24 22:55:00|2.2|0.4|2.2|0.4|2.21|0.41|2.2|0.4|0
1653433200000|2022-05-24 23:00:00|2.21|0.41|2.21|0.41|2.21|0.41|2.2|0.4|0
1653433500000|2022-05-24 23:05:00|2.22|0.42|2.23|0.43|2.24|0.44|2.21|0.41|0
1653433800000|2022-05-24 23:10:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1653434100000|2022-05-24 23:15:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1653434700000|2022-05-24 23:25:00|2.25|0.45|2.22|0.42|2.25|0.45|2.22|0.42|0
1653435000000|2022-05-24 23:30:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1653435300000|2022-05-24 23:35:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1653435600000|2022-05-24 23:40:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1653435900000|2022-05-24 23:45:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1653436200000|2022-05-24 23:50:00|2.2|0.4|2.18|0.38|2.2|0.4|2.18|0.38|0
1653436500000|2022-05-24 23:55:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1653436800000|2022-05-25 00:00:00|2.19|0.39|2.16|0.36|2.19|0.39|2.16|0.36|0
1653437100000|2022-05-25 00:05:00|2.17|0.37|2.15|0.35|2.18|0.38|2.14|0.34|0
1653437400000|2022-05-25 00:10:00|2.14|0.34|2.09|0.29|2.14|0.34|2.08|0.28|0
1653437700000|2022-05-25 00:15:00|2.08|0.28|2.07|0.27|2.1|0.3|2.05|0.25|0
1653438000000|2022-05-25 00:20:00|2.06|0.26|2.07|0.27|2.08|0.28|2.05|0.25|0
1653438300000|2022-05-25 00:25:00|2.08|0.28|2.09|0.29|2.09|0.29|2.04|0.24|0
1653438600000|2022-05-25 00:30:00|2.1|0.3|2.08|0.28|2.11|0.31|2.07|0.27|0
1653438900000|2022-05-25 00:35:00|2.07|0.27|2.09|0.29|2.1|0.3|2.07|0.27|0
1653439200000|2022-05-25 00:40:00|2.1|0.3|2.11|0.31|2.11|0.31|2.09|0.29|0
1653439500000|2022-05-25 00:45:00|2.12|0.32|2.11|0.31|2.13|0.33|2.11|0.31|0
1653439800000|2022-05-25 00:50:00|2.12|0.32|2.1|0.3|2.12|0.32|2.1|0.3|0
1653440100000|2022-05-25 00:55:00|2.11|0.31|2.1|0.3|2.12|0.32|2.1|0.3|0
1653440400000|2022-05-25 01:00:00|2.11|0.31|2.13|0.33|2.13|0.33|2.1|0.3|0
1653440700000|2022-05-25 01:05:00|2.12|0.32|2.13|0.33|2.14|0.34|2.1|0.3|0
1653441000000|2022-05-25 01:10:00|2.14|0.34|2.12|0.32|2.14|0.34|2.11|0.31|0
1653441300000|2022-05-25 01:15:00|2.13|0.33|2.15|0.35|2.16|0.36|2.13|0.33|0
1653441600000|2022-05-25 01:20:00|2.16|0.36|2.13|0.33|2.16|0.36|2.12|0.32|0
1653441900000|2022-05-25 01:25:00|2.14|0.34|2.13|0.33|2.14|0.34|2.12|0.32|0
1653442200000|2022-05-25 01:30:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1653442500000|2022-05-25 01:35:00|2.14|0.34|2.15|0.35|2.15|0.35|2.12|0.32|0
1653442800000|2022-05-25 01:40:00|2.14|0.34|2.14|0.34|2.15|0.35|2.14|0.34|0
1653443100000|2022-05-25 01:45:00|2.15|0.35|2.16|0.36|2.16|0.36|2.14|0.34|0
1653443400000|2022-05-25 01:50:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1653443700000|2022-05-25 01:55:00|2.13|0.33|2.15|0.35|2.15|0.35|2.13|0.33|0
1653444000000|2022-05-25 02:00:00|2.16|0.36|2.21|0.41|2.21|0.41|2.16|0.36|0
1653444300000|2022-05-25 02:05:00|2.2|0.4|2.2|0.4|2.21|0.41|2.19|0.39|0
1653444600000|2022-05-25 02:10:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653444900000|2022-05-25 02:15:00|2.18|0.38|2.18|0.38|2.21|0.41|2.18|0.38|0
1653445200000|2022-05-25 02:20:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1653445500000|2022-05-25 02:25:00|2.2|0.4|2.18|0.38|2.2|0.4|2.17|0.37|0
1653445800000|2022-05-25 02:30:00|2.17|0.37|2.16|0.36|2.18|0.38|2.15|0.35|0
1653446100000|2022-05-25 02:35:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1653446400000|2022-05-25 02:40:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1653446700000|2022-05-25 02:45:00|2.13|0.33|2.17|0.37|2.17|0.37|2.13|0.33|0
1653447000000|2022-05-25 02:50:00|2.18|0.38|2.16|0.36|2.18|0.38|2.16|0.36|0
1653447300000|2022-05-25 02:55:00|2.17|0.37|2.17|0.37|2.17|0.37|2.16|0.36|0
1653447600000|2022-05-25 03:00:00|2.18|0.38|2.18|0.38|2.19|0.39|2.17|0.37|0
1653447900000|2022-05-25 03:05:00|2.19|0.39|2.18|0.38|2.19|0.39|2.17|0.37|0
1653448200000|2022-05-25 03:10:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1653448500000|2022-05-25 03:15:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653448800000|2022-05-25 03:20:00|2.18|0.38|2.19|0.39|2.19|0.39|2.17|0.37|0
1653449100000|2022-05-25 03:25:00|2.18|0.38|2.19|0.39|2.2|0.4|2.18|0.38|0
1653449400000|2022-05-25 03:30:00|2.2|0.4|2.23|0.43|2.23|0.43|2.19|0.39|0
1653449700000|2022-05-25 03:35:00|2.22|0.42|2.23|0.43|2.24|0.44|2.22|0.42|0
1653450000000|2022-05-25 03:40:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1653450900000|2022-05-25 03:55:00|2.26|0.46|2.28|0.48|2.29|0.49|2.26|0.46|0
1653451200000|2022-05-25 04:00:00|2.27|0.47|2.26|0.46|2.28|0.48|2.26|0.46|0
1653451500000|2022-05-25 04:05:00|2.27|0.47|2.26|0.46|2.27|0.47|2.26|0.46|0
1653451800000|2022-05-25 04:10:00|2.25|0.45|2.24|0.44|2.26|0.46|2.23|0.43|0
1653452100000|2022-05-25 04:15:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1653452400000|2022-05-25 04:20:00|2.25|0.45|2.25|0.45|2.26|0.46|2.24|0.44|0
1653452700000|2022-05-25 04:25:00|2.24|0.44|2.24|0.44|2.25|0.45|2.23|0.43|0
1653453000000|2022-05-25 04:30:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1653453300000|2022-05-25 04:35:00|2.24|0.44|2.24|0.44|2.25|0.45|2.24|0.44|0
1653453600000|2022-05-25 04:40:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1653453900000|2022-05-25 04:45:00|2.25|0.45|2.22|0.42|2.25|0.45|2.21|0.41|0
1653454200000|2022-05-25 04:50:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1653454500000|2022-05-25 04:55:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1653454800000|2022-05-25 05:00:00|2.23|0.43|2.23|0.43|2.24|0.44|2.22|0.42|0
1653455100000|2022-05-25 05:05:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1653455400000|2022-05-25 05:10:00|2.24|0.44|2.25|0.45|2.26|0.46|2.23|0.43|0
1653455700000|2022-05-25 05:15:00|2.24|0.44|2.26|0.46|2.27|0.47|2.24|0.44|0
1653456000000|2022-05-25 05:20:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1653456300000|2022-05-25 05:25:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1653456600000|2022-05-25 05:30:00|2.22|0.42|2.21|0.41|2.23|0.43|2.2|0.4|0
1653456900000|2022-05-25 05:35:00|2.2|0.4|2.2|0.4|2.22|0.42|2.2|0.4|0
1653457200000|2022-05-25 05:40:00|2.21|0.41|2.19|0.39|2.21|0.41|2.18|0.38|0
1653457500000|2022-05-25 05:45:00|2.2|0.4|2.18|0.38|2.2|0.4|2.17|0.37|0
1653457800000|2022-05-25 05:50:00|2.19|0.39|2.19|0.39|2.19|0.39|2.17|0.37|0
1653458100000|2022-05-25 05:55:00|2.18|0.38|2.2|0.4|2.2|0.4|2.18|0.38|0
1653458400000|2022-05-25 06:00:00|2.21|0.41|2.23|0.43|2.29|0.49|1.8|0|0
1653458700000|2022-05-25 06:05:00|2.22|0.42|2.22|0.42|2.24|0.44|2.22|0.42|0
1653459000000|2022-05-25 06:10:00|2.23|0.43|2.21|0.41|2.23|0.43|2.2|0.4|0
1653459300000|2022-05-25 06:15:00|2.2|0.4|2.18|0.38|2.21|0.41|2.16|0.36|0
1653459600000|2022-05-25 06:20:00|2.19|0.39|2.18|0.38|2.2|0.4|2.17|0.37|0
1653459900000|2022-05-25 06:25:00|2.19|0.39|2.19|0.39|2.19|0.39|2.17|0.37|0
1653460200000|2022-05-25 06:30:00|2.18|0.38|2.2|0.4|2.2|0.4|2.17|0.37|0
1653460500000|2022-05-25 06:35:00|2.21|0.41|2.25|0.45|2.25|0.45|2.21|0.41|0
1653460800000|2022-05-25 06:40:00|2.24|0.44|2.28|0.48|2.29|0.49|2.24|0.44|0
1653461100000|2022-05-25 06:45:00|2.29|0.49|2.3|0.5|2.31|0.51|2.25|0.45|0
1653461400000|2022-05-25 06:50:00|2.29|0.49|2.31|0.51|2.33|0.53|2.29|0.49|0
1653461700000|2022-05-25 06:55:00|2.32|0.52|2.34|0.54|2.34|0.54|2.3|0.5|0
1653462000000|2022-05-25 07:00:00|2.33|0.53|2.25|0.45|2.33|0.53|2.24|0.44|0
1653462300000|2022-05-25 07:05:00|2.26|0.46|2.29|0.49|2.31|0.51|2.24|0.44|0
1653462600000|2022-05-25 07:10:00|2.28|0.48|2.3|0.5|2.31|0.51|2.26|0.46|0
1653462900000|2022-05-25 07:15:00|2.29|0.49|2.28|0.48|2.33|0.53|2.27|0.47|0
1653463200000|2022-05-25 07:20:00|2.27|0.47|2.25|0.45|2.27|0.47|2.22|0.42|0
1653463500000|2022-05-25 07:25:00|2.26|0.46|2.22|0.42|2.26|0.46|2.22|0.42|0
1653463800000|2022-05-25 07:30:00|2.21|0.41|2.2|0.4|2.22|0.42|2.18|0.38|0
1653464100000|2022-05-25 07:35:00|2.21|0.41|2.16|0.36|2.21|0.41|2.15|0.35|0
1653464400000|2022-05-25 07:40:00|2.17|0.37|2.17|0.37|2.19|0.39|2.16|0.36|0
1653464700000|2022-05-25 07:45:00|2.16|0.36|2.18|0.38|2.18|0.38|2.15|0.35|0
1653465000000|2022-05-25 07:50:00|2.19|0.39|2.19|0.39|2.2|0.4|2.17|0.37|0
1653465300000|2022-05-25 07:55:00|2.18|0.38|2.16|0.36|2.19|0.39|2.15|0.35|0
1653465600000|2022-05-25 08:00:00|2.17|0.37|2.12|0.32|2.18|0.38|2.09|0.29|0
1653465900000|2022-05-25 08:05:00|2.11|0.31|2.04|0.24|2.11|0.31|2.04|0.24|0
1653466200000|2022-05-25 08:10:00|2.03|0.23|2.06|0.26|2.07|0.27|2.03|0.23|0
1653466500000|2022-05-25 08:15:00|2.05|0.25|2.04|0.24|2.06|0.26|2.03|0.23|0
1653466800000|2022-05-25 08:20:00|2.03|0.23|2.06|0.26|2.07|0.27|2.03|0.23|0
1653467100000|2022-05-25 08:25:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1653467400000|2022-05-25 08:30:00|2.07|0.27|2.1|0.3|2.1|0.3|2.07|0.27|0
1653467700000|2022-05-25 08:35:00|2.09|0.29|2.1|0.3|2.12|0.32|2.08|0.28|0
1653468000000|2022-05-25 08:40:00|2.11|0.31|2.11|0.31|2.12|0.32|2.1|0.3|0
1653468300000|2022-05-25 08:45:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1653468600000|2022-05-25 08:50:00|2.11|0.31|2.12|0.32|2.13|0.33|2.09|0.29|0
1653468900000|2022-05-25 08:55:00|2.11|0.31|2.07|0.27|2.11|0.31|2.07|0.27|0
1653469200000|2022-05-25 09:00:00|2.06|0.26|2.03|0.23|2.07|0.27|2.02|0.22|0
1653469500000|2022-05-25 09:05:00|2.02|0.22|2.03|0.23|2.04|0.24|2.02|0.22|0
1653469800000|2022-05-25 09:10:00|2.04|0.24|1.98|0.18|2.04|0.24|1.98|0.18|0
1653470100000|2022-05-25 09:15:00|1.97|0.17|2.02|0.22|2.03|0.23|1.97|0.17|0
1653470400000|2022-05-25 09:20:00|2.03|0.23|2.02|0.22|2.03|0.23|2|0.2|0
1653470700000|2022-05-25 09:25:00|2.01|0.21|2.03|0.23|2.04|0.24|1.99|0.19|0
1653471000000|2022-05-25 09:30:00|2.02|0.22|2.06|0.26|2.06|0.26|2.01|0.21|0
1653471300000|2022-05-25 09:35:00|2.05|0.25|2.06|0.26|2.07|0.27|2.05|0.25|0
1653471600000|2022-05-25 09:40:00|2.05|0.25|2.04|0.24|2.06|0.26|2.04|0.24|0
1653471900000|2022-05-25 09:45:00|2.05|0.25|2.08|0.28|2.08|0.28|2.05|0.25|0
1653472200000|2022-05-25 09:50:00|2.07|0.27|2.11|0.31|2.11|0.31|2.07|0.27|0
1653472500000|2022-05-25 09:55:00|2.1|0.3|2.09|0.29|2.11|0.31|2.09|0.29|0
1653472800000|2022-05-25 10:00:00|2.1|0.3|2.11|0.31|2.12|0.32|2.09|0.29|0
1653473100000|2022-05-25 10:05:00|2.12|0.32|2.11|0.31|2.12|0.32|2.1|0.3|0
1653473400000|2022-05-25 10:10:00|2.12|0.32|2.09|0.29|2.13|0.33|2.08|0.28|0
1653473700000|2022-05-25 10:15:00|2.08|0.28|2.09|0.29|2.09|0.29|2.07|0.27|0
1653474000000|2022-05-25 10:20:00|2.08|0.28|2.1|0.3|2.11|0.31|2.08|0.28|0
1653474300000|2022-05-25 10:25:00|2.11|0.31|2.09|0.29|2.12|0.32|2.09|0.29|0
1653474600000|2022-05-25 10:30:00|2.08|0.28|2.06|0.26|2.09|0.29|2.06|0.26|0
1653474900000|2022-05-25 10:35:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1653475200000|2022-05-25 10:40:00|2.07|0.27|2.08|0.28|2.09|0.29|2.06|0.26|0
1653475500000|2022-05-25 10:45:00|2.07|0.27|2.01|0.21|2.07|0.27|2|0.2|0
1653475800000|2022-05-25 10:50:00|2|0.2|2.01|0.21|2.02|0.22|1.99|0.19|0
1653476100000|2022-05-25 10:55:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1653476400000|2022-05-25 11:00:00|1.98|0.18|2.02|0.22|2.02|0.22|1.98|0.18|0
1653476700000|2022-05-25 11:05:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1653477000000|2022-05-25 11:10:00|2.01|0.21|1.98|0.18|2.01|0.21|1.97|0.17|0
1653477300000|2022-05-25 11:15:00|1.99|0.19|2.04|0.24|2.04|0.24|1.92|0.12|0
1653477600000|2022-05-25 11:20:00|2.09|0.29|2.04|0.24|2.09|0.29|2.04|0.24|0
1653477900000|2022-05-25 11:25:00|2.02|0.22|2.04|0.24|2.04|0.24|1.99|0.19|0
1653478200000|2022-05-25 11:30:00|2.03|0.23|2.01|0.21|2.05|0.25|2.01|0.21|0
1653478500000|2022-05-25 11:35:00|2.02|0.22|2.01|0.21|2.02|0.22|1.98|0.18|0
1653478800000|2022-05-25 11:40:00|2|0.2|1.98|0.18|2|0.2|1.97|0.17|0
1653479100000|2022-05-25 11:45:00|1.99|0.19|2.01|0.21|2.01|0.21|1.96|0.16|0
1653479400000|2022-05-25 11:50:00|2|0.2|2.04|0.24|2.04|0.24|2|0.2|0
1653479700000|2022-05-25 11:55:00|2.03|0.23|2.02|0.22|2.07|0.27|2.01|0.21|0
1653480000000|2022-05-25 12:00:00|2.03|0.23|2.02|0.22|2.03|0.23|2|0.2|0
1653480300000|2022-05-25 12:05:00|2.01|0.21|1.99|0.19|2.01|0.21|1.98|0.18|0
1653480600000|2022-05-25 12:10:00|1.98|0.18|2.02|0.22|2.02|0.22|1.98|0.18|0
1653480900000|2022-05-25 12:15:00|2.03|0.23|2|0.2|2.03|0.23|2|0.2|0
1653481200000|2022-05-25 12:20:00|2.01|0.21|2.02|0.22|2.03|0.23|2.01|0.21|0
1653481500000|2022-05-25 12:25:00|2.01|0.21|1.99|0.19|2.03|0.23|1.99|0.19|0
1653481800000|2022-05-25 12:30:00|1.98|0.18|2.05|0.25|2.07|0.27|1.95|0.15|0
1653482100000|2022-05-25 12:35:00|2.06|0.26|2.03|0.23|2.06|0.26|2.01|0.21|0
1653482400000|2022-05-25 12:40:00|2.02|0.22|2.02|0.22|2.05|0.25|2|0.2|0
1653482700000|2022-05-25 12:45:00|2.01|0.21|2.03|0.23|2.04|0.24|2.01|0.21|0
1653483000000|2022-05-25 12:50:00|2.04|0.24|2.11|0.31|2.17|0.37|2.03|0.23|0
1653483300000|2022-05-25 12:55:00|2.1|0.3|2.1|0.3|2.12|0.32|2.08|0.28|0
1653483600000|2022-05-25 13:00:00|2.11|0.31|2.1|0.3|2.14|0.34|2.09|0.29|0
1653483900000|2022-05-25 13:05:00|2.09|0.29|2.14|0.34|2.15|0.35|2.09|0.29|0
1653484200000|2022-05-25 13:10:00|2.13|0.33|2.1|0.3|2.14|0.34|2.1|0.3|0
1653484500000|2022-05-25 13:15:00|2.11|0.31|2.1|0.3|2.11|0.31|2.08|0.28|0
1653484800000|2022-05-25 13:20:00|2.09|0.29|2.14|0.34|2.14|0.34|2.09|0.29|0
1653485100000|2022-05-25 13:25:00|2.13|0.33|2.1|0.3|2.13|0.33|2.08|0.28|0
1653485400000|2022-05-25 13:30:00|2.12|0.32|2.23|0.43|2.25|0.45|2.07|0.27|0
1653485700000|2022-05-25 13:35:00|2.24|0.44|2.22|0.42|2.27|0.47|2.14|0.34|0
1653486000000|2022-05-25 13:40:00|2.23|0.43|2.24|0.44|2.26|0.46|2.16|0.36|0
1653486300000|2022-05-25 13:45:00|2.27|0.47|2.14|0.34|2.32|0.52|2.12|0.32|0
1653486600000|2022-05-25 13:50:00|2.13|0.33|2.21|0.41|2.23|0.43|2.13|0.33|0
1653486900000|2022-05-25 13:55:00|2.22|0.42|2.3|0.5|2.32|0.52|2.2|0.4|0
1653487200000|2022-05-25 14:00:00|2.29|0.49|2.31|0.51|2.35|0.55|2.24|0.44|0
1653487500000|2022-05-25 14:05:00|2.29|0.49|2.25|0.45|2.3|0.5|2.2|0.4|0
1653487800000|2022-05-25 14:10:00|2.26|0.46|2.35|0.55|2.36|0.56|2.21|0.41|0
1653488100000|2022-05-25 14:15:00|2.34|0.54|2.28|0.48|2.38|0.58|2.19|0.39|0
1653488400000|2022-05-25 14:20:00|2.27|0.47|2.29|0.49|2.32|0.52|2.25|0.45|0
1653488700000|2022-05-25 14:25:00|2.3|0.5|2.31|0.51|2.32|0.52|2.23|0.43|0
1653489000000|2022-05-25 14:30:00|2.32|0.52|2.39|0.59|2.4|0.6|2.28|0.48|0
1653489300000|2022-05-25 14:35:00|2.48|0.68|2.35|0.55|2.49|0.69|2.31|0.51|0
1653489600000|2022-05-25 14:40:00|2.36|0.56|2.29|0.49|2.36|0.56|2.24|0.44|0
1653489900000|2022-05-25 14:45:00|2.3|0.5|2.22|0.42|2.3|0.5|2.18|0.38|0
1653490200000|2022-05-25 14:50:00|2.23|0.43|2.22|0.42|2.26|0.46|2.21|0.41|0
1653490500000|2022-05-25 14:55:00|2.23|0.43|2.26|0.46|2.28|0.48|2.21|0.41|0
1653490800000|2022-05-25 15:00:00|2.27|0.47|2.17|0.37|2.27|0.47|2.15|0.35|0
1653491100000|2022-05-25 15:05:00|2.18|0.38|2.22|0.42|2.25|0.45|2.16|0.36|0
1653491400000|2022-05-25 15:10:00|2.21|0.41|2.24|0.44|2.26|0.46|2.2|0.4|0
1653491700000|2022-05-25 15:15:00|2.23|0.43|2.23|0.43|2.27|0.47|2.21|0.41|0
1653492000000|2022-05-25 15:20:00|2.21|0.41|2.33|0.53|2.35|0.55|2.2|0.4|0
1653492300000|2022-05-25 15:25:00|2.34|0.54|2.31|0.51|2.34|0.54|2.3|0.5|0
1653492600000|2022-05-25 15:30:00|2.3|0.5|2.22|0.42|2.3|0.5|2.21|0.41|0
1653492900000|2022-05-25 15:35:00|2.23|0.43|2.26|0.46|2.27|0.47|2.14|0.34|0
1653493200000|2022-05-25 15:40:00|2.25|0.45|2.32|0.52|2.34|0.54|2.24|0.44|0
1653493500000|2022-05-25 15:45:00|2.31|0.51|2.34|0.54|2.36|0.56|2.3|0.5|0
1653493800000|2022-05-25 15:50:00|2.35|0.55|2.32|0.52|2.36|0.56|2.3|0.5|0
1653494100000|2022-05-25 15:55:00|2.31|0.51|2.31|0.51|2.37|0.57|2.31|0.51|0
1653494400000|2022-05-25 16:00:00|2.32|0.52|2.34|0.54|2.38|0.58|2.31|0.51|0
1653494700000|2022-05-25 16:05:00|2.35|0.55|2.27|0.47|2.37|0.57|2.26|0.46|0
1653495000000|2022-05-25 16:10:00|2.26|0.46|2.3|0.5|2.32|0.52|2.26|0.46|0
1653495300000|2022-05-25 16:15:00|2.31|0.51|2.26|0.46|2.31|0.51|2.24|0.44|0
1653495600000|2022-05-25 16:20:00|2.25|0.45|2.18|0.38|2.26|0.46|2.18|0.38|0
1653495900000|2022-05-25 16:25:00|2.19|0.39|2.17|0.37|2.19|0.39|2.12|0.32|0
1653496200000|2022-05-25 16:30:00|2.18|0.38|2.09|0.29|2.21|0.41|2.08|0.28|0
1653496500000|2022-05-25 16:35:00|2.1|0.3|2.08|0.28|2.11|0.31|2.05|0.25|0
1653496800000|2022-05-25 16:40:00|2.09|0.29|2.12|0.32|2.12|0.32|2.08|0.28|0
1653497100000|2022-05-25 16:45:00|2.13|0.33|2.16|0.36|2.17|0.37|2.11|0.31|0
1653497400000|2022-05-25 16:50:00|2.15|0.35|2.13|0.33|2.15|0.35|2.11|0.31|0
1653497700000|2022-05-25 16:55:00|2.12|0.32|2.17|0.37|2.17|0.37|2.1|0.3|0
1653498000000|2022-05-25 17:00:00|2.16|0.36|2.13|0.33|2.16|0.36|2.11|0.31|0
1653498300000|2022-05-25 17:05:00|2.14|0.34|2.14|0.34|2.15|0.35|2.11|0.31|0
1653498600000|2022-05-25 17:10:00|2.15|0.35|2.11|0.31|2.15|0.35|2.06|0.26|0
1653498900000|2022-05-25 17:15:00|2.12|0.32|2.13|0.33|2.17|0.37|2.11|0.31|0
1653499200000|2022-05-25 17:20:00|2.14|0.34|2.12|0.32|2.15|0.35|2.1|0.3|0
1653499500000|2022-05-25 17:25:00|2.11|0.31|2.16|0.36|2.18|0.38|2.09|0.29|0
1653499800000|2022-05-25 17:30:00|2.17|0.37|2.18|0.38|2.19|0.39|2.15|0.35|0
1653500100000|2022-05-25 17:35:00|2.19|0.39|2.19|0.39|2.24|0.44|2.18|0.38|0
1653500400000|2022-05-25 17:40:00|2.2|0.4|2.21|0.41|2.21|0.41|2.17|0.37|0
1653500700000|2022-05-25 17:45:00|2.22|0.42|2.22|0.42|2.22|0.42|2.19|0.39|0
1653501000000|2022-05-25 17:50:00|2.23|0.43|2.16|0.36|2.23|0.43|2.15|0.35|0
1653501300000|2022-05-25 17:55:00|2.17|0.37|2.17|0.37|2.19|0.39|2.14|0.34|0
1653501600000|2022-05-25 18:00:00|2.15|0.35|2.27|0.47|2.38|0.58|2.14|0.34|0
1653501900000|2022-05-25 18:05:00|2.28|0.48|1.98|0.18|2.32|0.52|1.87|0.07|0
1653502200000|2022-05-25 18:10:00|1.99|0.19|2.06|0.26|2.11|0.31|1.97|0.17|0
1653502500000|2022-05-25 18:15:00|2.08|0.28|2.1|0.3|2.2|0.4|2.04|0.24|0
1653502800000|2022-05-25 18:20:00|2.11|0.31|2.15|0.35|2.2|0.4|2.09|0.29|0
1653503100000|2022-05-25 18:25:00|2.16|0.36|2.26|0.46|2.28|0.48|2.14|0.34|0
1653503400000|2022-05-25 18:30:00|2.27|0.47|2.28|0.48|2.3|0.5|2.22|0.42|0
1653503700000|2022-05-25 18:35:00|2.27|0.47|2.13|0.33|2.32|0.52|2.13|0.33|0
1653504000000|2022-05-25 18:40:00|2.14|0.34|2.17|0.37|2.25|0.45|2.13|0.33|0
1653504300000|2022-05-25 18:45:00|2.18|0.38|2.15|0.35|2.21|0.41|2.15|0.35|0
1653504600000|2022-05-25 18:50:00|2.17|0.37|2.27|0.47|2.27|0.47|2.16|0.36|0
1653504900000|2022-05-25 18:55:00|2.26|0.46|2.16|0.36|2.29|0.49|2.13|0.33|0
1653505200000|2022-05-25 19:00:00|2.15|0.35|2.29|0.49|2.31|0.51|2.14|0.34|0
1653505500000|2022-05-25 19:05:00|2.28|0.48|2.31|0.51|2.32|0.52|2.24|0.44|0
1653505800000|2022-05-25 19:10:00|2.3|0.5|2.32|0.52|2.35|0.55|2.29|0.49|0
1653506100000|2022-05-25 19:15:00|2.33|0.53|2.26|0.46|2.33|0.53|2.25|0.45|0
1653506400000|2022-05-25 19:20:00|2.27|0.47|2.26|0.46|2.29|0.49|2.23|0.43|0
1653506700000|2022-05-25 19:25:00|2.25|0.45|2.24|0.44|2.29|0.49|2.23|0.43|0
1653507000000|2022-05-25 19:30:00|2.25|0.45|2.22|0.42|2.3|0.5|2.21|0.41|0
1653507300000|2022-05-25 19:35:00|2.21|0.41|2.17|0.37|2.22|0.42|2.15|0.35|0
1653507600000|2022-05-25 19:40:00|2.16|0.36|2.2|0.4|2.2|0.4|2.13|0.33|0
1653507900000|2022-05-25 19:45:00|2.19|0.39|2.26|0.46|2.26|0.46|2.13|0.33|0
1653508200000|2022-05-25 19:50:00|2.22|0.42|2.22|0.42|2.23|0.43|2.14|0.34|0
1653508500000|2022-05-25 19:55:00|2.21|0.41|2.23|0.43|2.27|0.47|2.2|0.4|0
1653508800000|2022-05-25 20:00:00|2.26|0.46|2.25|0.45|2.26|0.46|2.23|0.43|0
1653509100000|2022-05-25 20:05:00|2.26|0.46|2.17|0.37|2.26|0.46|2.17|0.37|0
1653509400000|2022-05-25 20:10:00|2.18|0.38|2.19|0.39|2.22|0.42|2.16|0.36|0
1653509700000|2022-05-25 20:15:00|2.17|0.37|2.19|0.39|2.2|0.4|2.17|0.37|0
1653510000000|2022-05-25 20:20:00|2.2|0.4|2.08|0.28|2.2|0.4|2.07|0.27|0
1653510300000|2022-05-25 20:25:00|2.09|0.29|2.09|0.29|2.09|0.29|2.04|0.24|0
1653510600000|2022-05-25 20:30:00|2.08|0.28|2.16|0.36|2.16|0.36|2.08|0.28|0
1653510900000|2022-05-25 20:35:00|2.14|0.34|2.17|0.37|2.18|0.38|2.14|0.34|0
1653511200000|2022-05-25 20:40:00|2.15|0.35|2.13|0.33|2.16|0.36|2.13|0.33|0
1653511500000|2022-05-25 20:45:00|2.12|0.32|2.12|0.32|2.14|0.34|2.11|0.31|0
1653511800000|2022-05-25 20:50:00|2.13|0.33|2.14|0.34|2.15|0.35|2.12|0.32|0
1653512100000|2022-05-25 20:55:00|2.15|0.35|2.17|0.37|2.17|0.37|2.14|0.34|0
1653512400000|2022-05-25 21:00:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1653513000000|2022-05-25 21:10:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1653513600000|2022-05-25 21:20:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1653513900000|2022-05-25 21:25:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1653514500000|2022-05-25 21:35:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1653514800000|2022-05-25 21:40:00|2.16|0.36|2.17|0.37|2.17|0.37|2.16|0.36|0
1653515100000|2022-05-25 21:45:00|2.16|0.36|2.16|0.36|2.17|0.37|2.16|0.36|0
1653515400000|2022-05-25 21:50:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1653515700000|2022-05-25 21:55:00|2.16|0.36|2.17|0.37|2.17|0.37|2.16|0.36|0
1653516000000|2022-05-25 22:00:00|2.18|0.38|2.2|0.4|2.22|0.42|2.18|0.38|0
1653516300000|2022-05-25 22:05:00|2.19|0.39|2.2|0.4|2.21|0.41|2.19|0.39|0
1653516600000|2022-05-25 22:10:00|2.21|0.41|2.23|0.43|2.23|0.43|2.2|0.4|0
1653516900000|2022-05-25 22:15:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1653517200000|2022-05-25 22:20:00|2.21|0.41|2.2|0.4|2.22|0.42|2.2|0.4|0
1653517500000|2022-05-25 22:25:00|2.21|0.41|2.17|0.37|2.21|0.41|2.17|0.37|0
1653517800000|2022-05-25 22:30:00|2.18|0.38|2.18|0.38|2.18|0.38|2.17|0.37|0
1653518100000|2022-05-25 22:35:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1653518400000|2022-05-25 22:40:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1653518700000|2022-05-25 22:45:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1653519000000|2022-05-25 22:50:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1653519300000|2022-05-25 22:55:00|2.17|0.37|2.21|0.41|2.22|0.42|2.17|0.37|0
1653519600000|2022-05-25 23:00:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1653519900000|2022-05-25 23:05:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1653520200000|2022-05-25 23:10:00|2.22|0.42|2.23|0.43|2.23|0.43|2.22|0.42|0
1653520500000|2022-05-25 23:15:00|2.24|0.44|2.23|0.43|2.24|0.44|2.23|0.43|0
1653520800000|2022-05-25 23:20:00|2.22|0.42|2.21|0.41|2.23|0.43|2.21|0.41|0
1653521400000|2022-05-25 23:30:00|2.22|0.42|2.2|0.4|2.22|0.42|2.2|0.4|0
1653521700000|2022-05-25 23:35:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653522000000|2022-05-25 23:40:00|2.18|0.38|2.2|0.4|2.21|0.41|2.18|0.38|0
1653522300000|2022-05-25 23:45:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653522600000|2022-05-25 23:50:00|2.18|0.38|2.16|0.36|2.18|0.38|2.16|0.36|0
1653522900000|2022-05-25 23:55:00|2.15|0.35|2.15|0.35|2.16|0.36|2.14|0.34|0
1653523200000|2022-05-26 00:00:00|2.16|0.36|2.19|0.39|2.2|0.4|2.14|0.34|0
1653523500000|2022-05-26 00:05:00|2.18|0.38|2.25|0.45|2.25|0.45|2.18|0.38|0
1653523800000|2022-05-26 00:10:00|2.26|0.46|2.35|0.55|2.36|0.56|2.25|0.45|0
1653524100000|2022-05-26 00:15:00|2.34|0.54|2.28|0.48|2.34|0.54|2.28|0.48|0
1653524400000|2022-05-26 00:20:00|2.29|0.49|2.28|0.48|2.3|0.5|2.28|0.48|0
1653524700000|2022-05-26 00:25:00|2.3|0.5|2.33|0.53|2.33|0.53|2.29|0.49|0
1653525000000|2022-05-26 00:30:00|2.34|0.54|2.37|0.57|2.38|0.58|2.31|0.51|0
1653525300000|2022-05-26 00:35:00|2.36|0.56|2.34|0.54|2.36|0.56|2.32|0.52|0
1653525600000|2022-05-26 00:40:00|2.33|0.53|2.39|0.59|2.39|0.59|2.32|0.52|0
1653525900000|2022-05-26 00:45:00|2.38|0.58|2.37|0.57|2.4|0.6|2.37|0.57|0
1653526200000|2022-05-26 00:50:00|2.38|0.58|2.37|0.57|2.38|0.58|2.35|0.55|0
1653526500000|2022-05-26 00:55:00|2.36|0.56|2.38|0.58|2.38|0.58|2.35|0.55|0
1653526800000|2022-05-26 01:00:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1653527100000|2022-05-26 01:05:00|2.36|0.56|2.4|0.6|2.4|0.6|2.36|0.56|0
1653527400000|2022-05-26 01:10:00|2.39|0.59|2.37|0.57|2.39|0.59|2.37|0.57|0
1653527700000|2022-05-26 01:15:00|2.38|0.58|2.37|0.57|2.39|0.59|2.36|0.56|0
1653528000000|2022-05-26 01:20:00|2.36|0.56|2.32|0.52|2.36|0.56|2.32|0.52|0
1653528300000|2022-05-26 01:25:00|2.33|0.53|2.3|0.5|2.33|0.53|2.3|0.5|0
1653528600000|2022-05-26 01:30:00|2.31|0.51|2.3|0.5|2.31|0.51|2.27|0.47|0
1653528900000|2022-05-26 01:35:00|2.29|0.49|2.25|0.45|2.29|0.49|2.22|0.42|0
1653529200000|2022-05-26 01:40:00|2.24|0.44|2.25|0.45|2.26|0.46|2.23|0.43|0
1653529500000|2022-05-26 01:45:00|2.24|0.44|2.23|0.43|2.26|0.46|2.22|0.42|0
1653529800000|2022-05-26 01:50:00|2.24|0.44|2.24|0.44|2.25|0.45|2.23|0.43|0
1653530100000|2022-05-26 01:55:00|2.23|0.43|2.19|0.39|2.23|0.43|2.18|0.38|0
1653530400000|2022-05-26 02:00:00|2.2|0.4|2.19|0.39|2.22|0.42|2.18|0.38|0
1653530700000|2022-05-26 02:05:00|2.2|0.4|2.21|0.41|2.21|0.41|2.19|0.39|0
1653531000000|2022-05-26 02:10:00|2.22|0.42|2.17|0.37|2.22|0.42|2.16|0.36|0
1653531300000|2022-05-26 02:15:00|2.18|0.38|2.2|0.4|2.2|0.4|2.17|0.37|0
1653531600000|2022-05-26 02:20:00|2.21|0.41|2.21|0.41|2.21|0.41|2.18|0.38|0
1653531900000|2022-05-26 02:25:00|2.22|0.42|2.21|0.41|2.23|0.43|2.21|0.41|0
1653532200000|2022-05-26 02:30:00|2.22|0.42|2.24|0.44|2.24|0.44|2.21|0.41|0
1653532500000|2022-05-26 02:35:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1653532800000|2022-05-26 02:40:00|2.22|0.42|2.22|0.42|2.24|0.44|2.2|0.4|0
1653533100000|2022-05-26 02:45:00|2.21|0.41|2.21|0.41|2.23|0.43|2.21|0.41|0
1653533400000|2022-05-26 02:50:00|2.22|0.42|2.22|0.42|2.22|0.42|2.21|0.41|0
1653533700000|2022-05-26 02:55:00|2.21|0.41|2.2|0.4|2.22|0.42|2.2|0.4|0
1653534000000|2022-05-26 03:00:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1653534300000|2022-05-26 03:05:00|2.19|0.39|2.14|0.34|2.2|0.4|2.13|0.33|0
1653534600000|2022-05-26 03:10:00|2.13|0.33|2.13|0.33|2.15|0.35|2.12|0.32|0
1653534900000|2022-05-26 03:15:00|2.12|0.32|2.1|0.3|2.14|0.34|2.09|0.29|0
1653535200000|2022-05-26 03:20:00|2.11|0.31|2.14|0.34|2.14|0.34|2.11|0.31|0
1653535500000|2022-05-26 03:25:00|2.13|0.33|2.15|0.35|2.16|0.36|2.12|0.32|0
1653535800000|2022-05-26 03:30:00|2.14|0.34|2.18|0.38|2.19|0.39|2.14|0.34|0
1653536100000|2022-05-26 03:35:00|2.19|0.39|2.16|0.36|2.19|0.39|2.16|0.36|0
1653536400000|2022-05-26 03:40:00|2.17|0.37|2.18|0.38|2.19|0.39|2.17|0.37|0
1653536700000|2022-05-26 03:45:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1653537000000|2022-05-26 03:50:00|2.17|0.37|2.18|0.38|2.18|0.38|2.17|0.37|0
1653537300000|2022-05-26 03:55:00|2.17|0.37|2.2|0.4|2.21|0.41|2.17|0.37|0
1653537600000|2022-05-26 04:00:00|2.21|0.41|2.19|0.39|2.21|0.41|2.19|0.39|0
1653537900000|2022-05-26 04:05:00|2.2|0.4|2.18|0.38|2.2|0.4|2.18|0.38|0
1653538200000|2022-05-26 04:10:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1653538500000|2022-05-26 04:15:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1653538800000|2022-05-26 04:20:00|2.19|0.39|2.16|0.36|2.19|0.39|2.16|0.36|0
1653539100000|2022-05-26 04:25:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1653539400000|2022-05-26 04:30:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1653539700000|2022-05-26 04:35:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1653540000000|2022-05-26 04:40:00|2.16|0.36|2.15|0.35|2.17|0.37|2.14|0.34|0
1653540300000|2022-05-26 04:45:00|2.14|0.34|2.15|0.35|2.16|0.36|2.14|0.34|0
1653540600000|2022-05-26 04:50:00|2.14|0.34|2.12|0.32|2.15|0.35|2.11|0.31|0
1653540900000|2022-05-26 04:55:00|2.11|0.31|2.11|0.31|2.12|0.32|2.1|0.3|0
1653541200000|2022-05-26 05:00:00|2.12|0.32|2.12|0.32|2.12|0.32|2.09|0.29|0
1653541500000|2022-05-26 05:05:00|2.11|0.31|2.13|0.33|2.14|0.34|2.11|0.31|0
1653541800000|2022-05-26 05:10:00|2.14|0.34|2.12|0.32|2.15|0.35|2.12|0.32|0
1653542100000|2022-05-26 05:15:00|2.11|0.31|2.13|0.33|2.14|0.34|2.1|0.3|0
1653542400000|2022-05-26 05:20:00|2.14|0.34|2.12|0.32|2.15|0.35|2.12|0.32|0
1653542700000|2022-05-26 05:25:00|2.13|0.33|2.13|0.33|2.13|0.33|2.11|0.31|0
1653543000000|2022-05-26 05:30:00|2.12|0.32|2.14|0.34|2.15|0.35|2.12|0.32|0
1653543300000|2022-05-26 05:35:00|2.15|0.35|2.12|0.32|2.15|0.35|2.12|0.32|0
1653543600000|2022-05-26 05:40:00|2.11|0.31|2.13|0.33|2.14|0.34|2.11|0.31|0
1653543900000|2022-05-26 05:45:00|2.14|0.34|2.13|0.33|2.15|0.35|2.12|0.32|0
1653544200000|2022-05-26 05:50:00|2.12|0.32|2.08|0.28|2.12|0.32|2.08|0.28|0
1653544500000|2022-05-26 05:55:00|2.09|0.29|2.09|0.29|2.1|0.3|2.06|0.26|0
1653544800000|2022-05-26 06:00:00|2.1|0.3|2.08|0.28|2.11|0.31|2.07|0.27|0
1653545100000|2022-05-26 06:05:00|2.07|0.27|2.07|0.27|2.09|0.29|2.06|0.26|0
1653545400000|2022-05-26 06:10:00|2.06|0.26|2.07|0.27|2.09|0.29|2.06|0.26|0
1653545700000|2022-05-26 06:15:00|2.08|0.28|2.12|0.32|2.12|0.32|2.08|0.28|0
1653546000000|2022-05-26 06:20:00|2.11|0.31|2.13|0.33|2.13|0.33|2.1|0.3|0
1653546300000|2022-05-26 06:25:00|2.12|0.32|2.1|0.3|2.13|0.33|2.1|0.3|0
1653546600000|2022-05-26 06:30:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1653546900000|2022-05-26 06:35:00|2.1|0.3|2.11|0.31|2.12|0.32|2.09|0.29|0
1653547200000|2022-05-26 06:40:00|2.1|0.3|2.22|0.42|2.22|0.42|2.1|0.3|0
1653547500000|2022-05-26 06:45:00|2.23|0.43|2.21|0.41|2.24|0.44|2.21|0.41|0
1653547800000|2022-05-26 06:50:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1653548100000|2022-05-26 06:55:00|2.23|0.43|2.24|0.44|2.25|0.45|2.22|0.42|0
1653548400000|2022-05-26 07:00:00|2.23|0.43|2.25|0.45|2.28|0.48|2.23|0.43|0
1653548700000|2022-05-26 07:05:00|2.24|0.44|2.26|0.46|2.27|0.47|2.24|0.44|0
1653549000000|2022-05-26 07:10:00|2.27|0.47|2.25|0.45|2.27|0.47|2.24|0.44|0
1653549300000|2022-05-26 07:15:00|2.26|0.46|2.29|0.49|2.29|0.49|2.25|0.45|0
1653549600000|2022-05-26 07:20:00|2.3|0.5|2.31|0.51|2.32|0.52|2.29|0.49|0
1653549900000|2022-05-26 07:25:00|2.32|0.52|2.33|0.53|2.33|0.53|2.31|0.51|0
1653550200000|2022-05-26 07:30:00|2.34|0.54|2.37|0.57|2.37|0.57|2.33|0.53|0
1653550500000|2022-05-26 07:35:00|2.36|0.56|2.42|0.62|2.42|0.62|2.36|0.56|0
1653550800000|2022-05-26 07:40:00|2.43|0.63|2.36|0.56|2.51|0.71|2.35|0.55|0
1653551100000|2022-05-26 07:45:00|2.37|0.57|2.33|0.53|2.37|0.57|2.32|0.52|0
1653551400000|2022-05-26 07:50:00|2.32|0.52|2.35|0.55|2.35|0.55|2.32|0.52|0
1653551700000|2022-05-26 07:55:00|2.36|0.56|2.41|0.61|2.41|0.61|2.36|0.56|0
1653552000000|2022-05-26 08:00:00|2.4|0.6|2.36|0.56|2.41|0.61|2.35|0.55|0
1653552300000|2022-05-26 08:05:00|2.37|0.57|2.36|0.56|2.38|0.58|2.35|0.55|0
1653552600000|2022-05-26 08:10:00|2.35|0.55|2.31|0.51|2.37|0.57|2.31|0.51|0
1653552900000|2022-05-26 08:15:00|2.3|0.5|2.28|0.48|2.31|0.51|2.28|0.48|0
1653553200000|2022-05-26 08:20:00|2.29|0.49|2.27|0.47|2.3|0.5|2.26|0.46|0
1653553500000|2022-05-26 08:25:00|2.26|0.46|2.24|0.44|2.27|0.47|2.24|0.44|0
1653553800000|2022-05-26 08:30:00|2.25|0.45|2.18|0.38|2.25|0.45|2.18|0.38|0
1653554100000|2022-05-26 08:35:00|2.3|0.5|2.27|0.47|2.3|0.5|2.26|0.46|0
1653554400000|2022-05-26 08:40:00|2.28|0.48|2.27|0.47|2.28|0.48|2.26|0.46|0
1653554700000|2022-05-26 08:45:00|2.28|0.48|2.25|0.45|2.28|0.48|2.23|0.43|0
1653555000000|2022-05-26 08:50:00|2.26|0.46|2.27|0.47|2.28|0.48|2.25|0.45|0
1653555300000|2022-05-26 08:55:00|2.28|0.48|2.28|0.48|2.29|0.49|2.26|0.46|0
1653555600000|2022-05-26 09:00:00|2.29|0.49|2.19|0.39|2.29|0.49|2.19|0.39|0
1653555900000|2022-05-26 09:05:00|2.18|0.38|2.21|0.41|2.21|0.41|2.18|0.38|0
1653556200000|2022-05-26 09:10:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1653556500000|2022-05-26 09:15:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1653556800000|2022-05-26 09:20:00|2.23|0.43|2.27|0.47|2.27|0.47|2.22|0.42|0
1653557100000|2022-05-26 09:25:00|2.28|0.48|2.27|0.47|2.3|0.5|2.26|0.46|0
1653557400000|2022-05-26 09:30:00|2.26|0.46|2.27|0.47|2.28|0.48|2.25|0.45|0
1653557700000|2022-05-26 09:35:00|2.26|0.46|2.27|0.47|2.28|0.48|2.25|0.45|0
1653558000000|2022-05-26 09:40:00|2.26|0.46|2.31|0.51|2.32|0.52|2.26|0.46|0
1653558300000|2022-05-26 09:45:00|2.32|0.52|2.36|0.56|2.36|0.56|2.32|0.52|0
1653558600000|2022-05-26 09:50:00|2.35|0.55|2.36|0.56|2.37|0.57|2.34|0.54|0
1653558900000|2022-05-26 09:55:00|2.37|0.57|2.36|0.56|2.38|0.58|2.35|0.55|0
1653559200000|2022-05-26 10:00:00|2.35|0.55|2.37|0.57|2.38|0.58|2.35|0.55|0
1653559500000|2022-05-26 10:05:00|2.36|0.56|2.4|0.6|2.4|0.6|2.36|0.56|0
1653559800000|2022-05-26 10:10:00|2.39|0.59|2.36|0.56|2.4|0.6|2.35|0.55|0
1653560100000|2022-05-26 10:15:00|2.35|0.55|2.33|0.53|2.35|0.55|2.33|0.53|0
1653560400000|2022-05-26 10:20:00|2.34|0.54|2.33|0.53|2.35|0.55|2.33|0.53|0
1653560700000|2022-05-26 10:25:00|2.32|0.52|2.32|0.52|2.34|0.54|2.32|0.52|0
1653561000000|2022-05-26 10:30:00|2.31|0.51|2.3|0.5|2.32|0.52|2.29|0.49|0
1653561300000|2022-05-26 10:35:00|2.31|0.51|2.31|0.51|2.31|0.51|2.3|0.5|0
1653561600000|2022-05-26 10:40:00|2.3|0.5|2.31|0.51|2.32|0.52|2.29|0.49|0
1653561900000|2022-05-26 10:45:00|2.32|0.52|2.34|0.54|2.34|0.54|2.32|0.52|0
1653562200000|2022-05-26 10:50:00|2.35|0.55|2.39|0.59|2.4|0.6|2.34|0.54|0
1653562500000|2022-05-26 10:55:00|2.38|0.58|2.39|0.59|2.42|0.62|2.38|0.58|0
1653562800000|2022-05-26 11:00:00|2.38|0.58|2.46|0.66|2.46|0.66|2.38|0.58|0
1653563100000|2022-05-26 11:05:00|2.45|0.65|2.45|0.65|2.45|0.65|2.43|0.63|0
1653563400000|2022-05-26 11:10:00|2.44|0.64|2.51|0.71|2.52|0.72|2.44|0.64|0
1653563700000|2022-05-26 11:15:00|2.5|0.7|2.52|0.72|2.6|0.8|2.49|0.69|0
1653564000000|2022-05-26 11:20:00|2.53|0.73|2.59|0.79|2.59|0.79|2.51|0.71|0
1653564300000|2022-05-26 11:25:00|2.58|0.78|2.63|0.83|2.64|0.84|2.56|0.76|0
1653564600000|2022-05-26 11:30:00|2.64|0.84|2.55|0.75|2.64|0.84|2.55|0.75|0
1653564900000|2022-05-26 11:35:00|2.54|0.74|2.57|0.77|2.58|0.78|2.52|0.72|0
1653565200000|2022-05-26 11:40:00|2.56|0.76|2.56|0.76|2.59|0.79|2.55|0.75|0
1653565500000|2022-05-26 11:45:00|2.55|0.75|2.59|0.79|2.6|0.8|2.55|0.75|0
1653565800000|2022-05-26 11:50:00|2.58|0.78|2.55|0.75|2.6|0.8|2.55|0.75|0
1653566100000|2022-05-26 11:55:00|2.54|0.74|2.54|0.74|2.54|0.74|2.51|0.71|0
1653566400000|2022-05-26 12:00:00|2.53|0.73|2.51|0.71|2.53|0.73|2.5|0.7|0
1653566700000|2022-05-26 12:05:00|2.5|0.7|2.48|0.68|2.51|0.71|2.47|0.67|0
1653567000000|2022-05-26 12:10:00|2.49|0.69|2.48|0.68|2.5|0.7|2.48|0.68|0
1653567300000|2022-05-26 12:15:00|2.49|0.69|2.46|0.66|2.49|0.69|2.45|0.65|0
1653567600000|2022-05-26 12:20:00|2.47|0.67|2.47|0.67|2.5|0.7|2.46|0.66|0
1653567900000|2022-05-26 12:25:00|2.48|0.68|2.46|0.66|2.48|0.68|2.46|0.66|0
1653568200000|2022-05-26 12:30:00|2.47|0.67|2.42|0.62|2.51|0.71|2.39|0.59|0
1653568500000|2022-05-26 12:35:00|2.43|0.63|2.44|0.64|2.45|0.65|2.39|0.59|0
1653568800000|2022-05-26 12:40:00|2.45|0.65|2.52|0.72|2.53|0.73|2.44|0.64|0
1653569100000|2022-05-26 12:45:00|2.53|0.73|2.54|0.74|2.55|0.75|2.5|0.7|0
1653569400000|2022-05-26 12:50:00|2.53|0.73|2.56|0.76|2.58|0.78|2.51|0.71|0
1653569700000|2022-05-26 12:55:00|2.55|0.75|2.52|0.72|2.55|0.75|2.51|0.71|0
1653570000000|2022-05-26 13:00:00|2.51|0.71|2.48|0.68|2.53|0.73|2.48|0.68|0
1653570300000|2022-05-26 13:05:00|2.47|0.67|2.46|0.66|2.49|0.69|2.45|0.65|0
1653570600000|2022-05-26 13:10:00|2.45|0.65|2.46|0.66|2.47|0.67|2.44|0.64|0
1653570900000|2022-05-26 13:15:00|2.45|0.65|2.39|0.59|2.45|0.65|2.38|0.58|0
1653571200000|2022-05-26 13:20:00|2.4|0.6|2.41|0.61|2.42|0.62|2.37|0.57|0
1653571500000|2022-05-26 13:25:00|2.4|0.6|2.39|0.59|2.41|0.61|2.38|0.58|0
1653571800000|2022-05-26 13:30:00|2.38|0.58|2.57|0.77|2.57|0.77|2.33|0.53|0
1653572100000|2022-05-26 13:35:00|2.56|0.76|2.67|0.87|2.73|0.93|2.54|0.74|0
1653572400000|2022-05-26 13:40:00|2.68|0.88|2.74|0.94|2.83|1.03|2.65|0.85|0
1653572700000|2022-05-26 13:45:00|2.75|0.95|2.8|1|2.83|1.03|2.69|0.89|0
1653573000000|2022-05-26 13:50:00|2.82|1.02|2.85|1.05|2.93|1.13|2.8|1|0
1653573300000|2022-05-26 13:55:00|2.83|1.03|2.87|1.07|2.9|1.1|2.81|1.01|0
1653573600000|2022-05-26 14:00:00|2.89|1.09|2.88|1.08|2.93|1.13|2.86|1.06|0
1653573900000|2022-05-26 14:05:00|2.89|1.09|2.81|1.01|2.96|1.16|2.81|1.01|0
1653574200000|2022-05-26 14:10:00|2.82|1.02|2.9|1.1|2.92|1.12|2.77|0.97|0
1653574500000|2022-05-26 14:15:00|2.89|1.09|3.01|1.21|3.01|1.21|2.89|1.09|0
1653574800000|2022-05-26 14:20:00|3.02|1.22|3.03|1.23|3.05|1.25|2.96|1.16|0
1653575100000|2022-05-26 14:25:00|3.04|1.24|2.95|1.15|3.04|1.24|2.94|1.14|0
1653575400000|2022-05-26 14:30:00|2.96|1.16|2.82|1.02|2.98|1.18|2.8|1|0
1653575700000|2022-05-26 14:35:00|2.83|1.03|2.91|1.11|2.91|1.11|2.83|1.03|0
1653576000000|2022-05-26 14:40:00|2.9|1.1|2.8|1|2.93|1.13|2.77|0.97|0
1653576300000|2022-05-26 14:45:00|2.79|0.99|2.82|1.02|2.83|1.03|2.74|0.94|0
1653576600000|2022-05-26 14:50:00|2.83|1.03|2.84|1.04|2.88|1.08|2.82|1.02|0
1653576900000|2022-05-26 14:55:00|2.83|1.03|2.87|1.07|2.88|1.08|2.82|1.02|0
1653577200000|2022-05-26 15:00:00|2.88|1.08|2.98|1.18|2.98|1.18|2.87|1.07|0
1653577500000|2022-05-26 15:05:00|2.97|1.17|2.98|1.18|2.99|1.19|2.94|1.14|0
1653577800000|2022-05-26 15:10:00|2.97|1.17|2.82|1.42|2.98|1.42|2.76|1.17|0
1653578100000|2022-05-26 15:15:00|2.81|1.41|2.8|1.4|2.84|1.44|2.78|1.38|0
1653578400000|2022-05-26 15:20:00|2.79|1.39|2.8|1.4|2.85|1.45|2.76|1.36|0
1653578700000|2022-05-26 15:25:00|2.79|1.39|2.74|1.34|2.82|1.42|2.73|1.33|0
1653579000000|2022-05-26 15:30:00|2.75|1.35|2.7|1.3|2.81|1.41|2.7|1.3|0
1653579300000|2022-05-26 15:35:00|2.69|1.29|2.76|1.36|2.76|1.36|2.68|1.28|0
1653579600000|2022-05-26 15:40:00|2.75|1.35|2.76|1.36|2.78|1.38|2.72|1.32|0
1653579900000|2022-05-26 15:45:00|2.77|1.37|2.71|1.31|2.78|1.38|2.66|1.26|0
1653580200000|2022-05-26 15:50:00|2.7|1.3|2.71|1.31|2.72|1.32|2.67|1.27|0
1653580500000|2022-05-26 15:55:00|2.72|1.32|2.81|1.41|2.84|1.44|2.71|1.31|0
1653580800000|2022-05-26 16:00:00|2.82|1.42|2.9|1.5|2.9|1.5|2.79|1.39|0
1653581100000|2022-05-26 16:05:00|2.89|1.49|2.85|1.45|2.9|1.5|2.83|1.43|0
1653581400000|2022-05-26 16:10:00|2.86|1.46|2.93|1.53|2.94|1.54|2.86|1.46|0
1653581700000|2022-05-26 16:15:00|2.92|1.52|2.93|1.53|2.93|1.53|2.89|1.49|0
1653582000000|2022-05-26 16:20:00|2.94|1.54|2.99|1.59|2.99|1.59|2.94|1.54|0
1653582300000|2022-05-26 16:25:00|2.98|1.58|3.03|1.63|3.03|1.63|2.96|1.56|0
1653582600000|2022-05-26 16:30:00|3.04|1.64|2.96|1.56|3.07|1.67|2.83|1.43|0
1653582900000|2022-05-26 16:35:00|2.95|1.55|2.98|1.58|2.98|1.58|2.93|1.53|0
1653583200000|2022-05-26 16:40:00|2.99|1.59|2.94|1.54|2.99|1.59|2.94|1.54|0
1653583500000|2022-05-26 16:45:00|2.93|1.53|2.98|1.58|2.99|1.59|2.92|1.52|0
1653583800000|2022-05-26 16:50:00|2.99|1.59|3.04|1.64|3.04|1.64|2.98|1.58|0
1653584100000|2022-05-26 16:55:00|3.03|1.63|3.08|1.68|3.09|1.69|3.03|1.63|0
1653584400000|2022-05-26 17:00:00|3.09|1.69|3.13|1.73|3.13|1.73|3.08|1.68|0
1653584700000|2022-05-26 17:05:00|3.14|1.74|3.18|1.78|3.18|1.78|3.12|1.72|0
1653585000000|2022-05-26 17:10:00|3.19|1.79|3.1|1.7|3.21|1.81|3.06|1.66|0
1653585300000|2022-05-26 17:15:00|3.11|1.71|3.06|1.66|3.11|1.71|3.05|1.65|0
1653585600000|2022-05-26 17:20:00|3.07|1.67|2.92|1.52|3.07|1.67|2.92|1.52|0
1653585900000|2022-05-26 17:25:00|2.91|1.51|2.92|1.52|2.99|1.59|2.89|1.49|0
1653586200000|2022-05-26 17:30:00|2.93|1.53|2.98|1.58|2.99|1.59|2.91|1.51|0
1653586500000|2022-05-26 17:35:00|2.97|1.57|2.96|1.56|2.97|1.57|2.93|1.53|0
1653586800000|2022-05-26 17:40:00|2.97|1.57|2.97|1.57|2.98|1.58|2.93|1.53|0
1653587100000|2022-05-26 17:45:00|2.96|1.56|2.98|1.58|3|1.6|2.95|1.55|0
1653587400000|2022-05-26 17:50:00|2.97|1.57|2.97|1.57|2.99|1.59|2.95|1.55|0
1653587700000|2022-05-26 17:55:00|2.96|1.56|3.02|1.62|3.03|1.63|2.9|1.5|0
1653588000000|2022-05-26 18:00:00|3.01|1.61|3.01|1.61|3.04|1.64|2.97|1.57|0
1653588300000|2022-05-26 18:05:00|3|1.6|2.99|1.59|3.02|1.62|2.93|1.53|0
1653588600000|2022-05-26 18:10:00|3|1.6|3|1.6|3.02|1.62|2.95|1.55|0
1653588900000|2022-05-26 18:15:00|2.99|1.59|2.99|1.59|3.03|1.63|2.97|1.57|0
1653589200000|2022-05-26 18:20:00|3|1.6|3.07|1.67|3.07|1.67|2.99|1.59|0
1653589500000|2022-05-26 18:25:00|3.06|1.66|3|1.6|3.08|1.68|2.98|1.58|0
1653589800000|2022-05-26 18:30:00|2.99|1.59|2.96|1.56|3.02|1.62|2.95|1.55|0
1653590100000|2022-05-26 18:35:00|2.97|1.57|2.92|1.52|2.97|1.57|2.87|1.47|0
1653590400000|2022-05-26 18:40:00|2.91|1.51|2.96|1.56|2.97|1.57|2.88|1.48|0
1653590700000|2022-05-26 18:45:00|2.97|1.57|2.95|1.55|2.98|1.58|2.92|1.52|0
1653591000000|2022-05-26 18:50:00|2.94|1.54|2.95|1.55|2.99|1.59|2.93|1.53|0
1653591300000|2022-05-26 18:55:00|2.94|1.54|2.98|1.58|3.01|1.61|2.94|1.54|0
1653591600000|2022-05-26 19:00:00|2.97|1.57|2.87|1.47|2.98|1.58|2.83|1.43|0
1653591900000|2022-05-26 19:05:00|2.86|1.46|2.96|1.56|2.98|1.58|2.85|1.45|0
1653592200000|2022-05-26 19:10:00|2.95|1.55|2.9|1.5|2.96|1.56|2.87|1.47|0
1653592500000|2022-05-26 19:15:00|2.91|1.51|2.82|1.42|2.92|1.52|2.75|1.35|0
1653592800000|2022-05-26 19:20:00|2.83|1.43|2.79|1.39|2.84|1.44|2.74|1.34|0
1653593100000|2022-05-26 19:25:00|2.78|1.38|2.83|1.43|2.87|1.47|2.75|1.35|0
1653593400000|2022-05-26 19:30:00|2.82|1.42|2.88|1.48|2.9|1.5|2.8|1.4|0
1653593700000|2022-05-26 19:35:00|2.89|1.49|2.92|1.52|2.93|1.53|2.83|1.43|0
1653594000000|2022-05-26 19:40:00|2.91|1.51|3.02|1.62|3.02|1.62|2.91|1.51|0
1653594300000|2022-05-26 19:45:00|3.03|1.63|3.09|1.69|3.09|1.69|2.98|1.58|0
1653594600000|2022-05-26 19:50:00|3.13|1.73|2.89|1.49|3.14|1.74|2.89|1.49|0
1653594900000|2022-05-26 19:55:00|2.88|1.48|2.83|1.43|2.92|1.52|2.8|1.4|0
1653595200000|2022-05-26 20:00:00|2.85|1.45|2.77|1.37|2.85|1.45|2.72|1.32|0
1653595500000|2022-05-26 20:05:00|2.76|1.36|2.74|1.34|2.76|1.36|2.71|1.31|0
1653595800000|2022-05-26 20:10:00|2.75|1.35|2.74|1.34|2.77|1.37|2.73|1.33|0
1653596100000|2022-05-26 20:15:00|2.93|1.13|2.94|1.14|2.97|1.17|2.93|1.13|0
1653596400000|2022-05-26 20:20:00|2.95|1.15|2.93|1.13|2.96|1.16|2.93|1.13|0
1653596700000|2022-05-26 20:25:00|2.94|1.14|2.95|1.15|2.96|1.16|2.93|1.13|0
1653597000000|2022-05-26 20:30:00|2.96|1.16|2.97|1.17|2.97|1.17|2.94|1.14|0
1653597300000|2022-05-26 20:35:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1653597600000|2022-05-26 20:40:00|2.96|1.16|2.97|1.17|2.98|1.18|2.96|1.16|0
1653597900000|2022-05-26 20:45:00|2.96|1.16|2.97|1.17|2.97|1.17|2.96|1.16|0
1653598200000|2022-05-26 20:50:00|2.96|1.16|3.19|1.39|3.19|1.39|2.96|1.16|0
1653598500000|2022-05-26 20:55:00|3.18|1.38|3.19|1.39|3.21|1.41|3.18|1.38|0
1653598800000|2022-05-26 21:00:00|3.2|1.4|3.2|1.4|3.2|1.4|3.2|1.4|0
1653599100000|2022-05-26 21:05:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1653599400000|2022-05-26 21:10:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1653599700000|2022-05-26 21:15:00|3.19|1.39|3.18|1.38|3.2|1.4|3.17|1.37|0
1653600000000|2022-05-26 21:20:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1653600300000|2022-05-26 21:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1653600600000|2022-05-26 21:30:00|3.19|1.39|3.19|1.39|3.19|1.39|3.19|1.39|0
1653601500000|2022-05-26 21:45:00|3.18|1.38|3.18|1.38|3.18|1.38|3.18|1.38|0
1653601800000|2022-05-26 21:50:00|3.19|1.39|3.18|1.38|3.19|1.39|3.17|1.37|0
1653602100000|2022-05-26 21:55:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1653602400000|2022-05-26 22:00:00|3.14|1.34|3.18|1.38|3.19|1.39|3.13|1.33|0
1653602700000|2022-05-26 22:05:00|3.19|1.39|3.22|1.42|3.22|1.42|3.17|1.37|0
1653603000000|2022-05-26 22:10:00|3.23|1.43|3.23|1.43|3.24|1.44|3.19|1.39|0
1653603300000|2022-05-26 22:15:00|3.24|1.44|3.27|1.47|3.27|1.47|3.23|1.43|0
1653603600000|2022-05-26 22:20:00|3.26|1.46|3.29|1.49|3.3|1.5|3.26|1.46|0
1653603900000|2022-05-26 22:25:00|3.3|1.5|3.24|1.44|3.3|1.5|3.24|1.44|0
1653604200000|2022-05-26 22:30:00|3.25|1.45|3.22|1.42|3.26|1.46|3.22|1.42|0
1653604500000|2022-05-26 22:35:00|3.21|1.41|3.21|1.41|3.23|1.43|3.21|1.41|0
1653604800000|2022-05-26 22:40:00|3.22|1.42|3.26|1.46|3.26|1.46|3.22|1.42|0
1653605100000|2022-05-26 22:45:00|3.27|1.47|3.23|1.43|3.27|1.47|3.22|1.42|0
1653605400000|2022-05-26 22:50:00|3.24|1.44|3.24|1.44|3.25|1.45|3.23|1.43|0
1653605700000|2022-05-26 22:55:00|3.23|1.43|3.24|1.44|3.24|1.44|3.22|1.42|0
1653606000000|2022-05-26 23:00:00|3.23|1.43|3.22|1.42|3.23|1.43|3.21|1.41|0
1653606300000|2022-05-26 23:05:00|3.23|1.43|3.24|1.44|3.25|1.45|3.23|1.43|0
1653606600000|2022-05-26 23:10:00|3.25|1.45|3.24|1.44|3.26|1.46|3.24|1.44|0
1653606900000|2022-05-26 23:15:00|3.25|1.45|3.23|1.43|3.26|1.46|3.22|1.42|0
1653607200000|2022-05-26 23:20:00|3.24|1.44|3.25|1.45|3.25|1.45|3.24|1.44|0
1653607500000|2022-05-26 23:25:00|3.26|1.46|3.27|1.47|3.27|1.47|3.25|1.45|0
1653607800000|2022-05-26 23:30:00|3.26|1.46|3.29|1.49|3.29|1.49|3.26|1.46|0
1653608100000|2022-05-26 23:35:00|3.28|1.48|3.3|1.5|3.3|1.5|3.28|1.48|0
1653608400000|2022-05-26 23:40:00|3.31|1.51|3.3|1.5|3.31|1.51|3.29|1.49|0
1653608700000|2022-05-26 23:45:00|3.31|1.51|3.3|1.5|3.32|1.52|3.3|1.5|0
1653609000000|2022-05-26 23:50:00|3.31|1.51|3.3|1.5|3.31|1.51|3.28|1.48|0
1653609300000|2022-05-26 23:55:00|3.29|1.49|3.28|1.48|3.3|1.5|3.28|1.48|0
1653609600000|2022-05-27 00:00:00|3.29|1.49|3.3|1.5|3.33|1.53|3.27|1.47|0
1653609900000|2022-05-27 00:05:00|3.29|1.49|3.28|1.48|3.32|1.52|3.27|1.47|0
1653610200000|2022-05-27 00:10:00|3.27|1.47|3.25|1.45|3.28|1.48|3.24|1.44|0
1653610500000|2022-05-27 00:15:00|3.24|1.44|3.27|1.47|3.28|1.48|3.23|1.43|0
1653610800000|2022-05-27 00:20:00|3.28|1.48|3.27|1.47|3.29|1.49|3.26|1.46|0
1653611100000|2022-05-27 00:25:00|3.26|1.46|3.27|1.47|3.27|1.47|3.26|1.46|0
1653611400000|2022-05-27 00:30:00|3.28|1.48|3.27|1.47|3.29|1.49|3.27|1.47|0
1653611700000|2022-05-27 00:35:00|3.26|1.46|3.19|1.39|3.26|1.46|3.18|1.38|0
1653612000000|2022-05-27 00:40:00|3.18|1.38|3.09|1.29|3.18|1.38|3.08|1.28|0
1653612300000|2022-05-27 00:45:00|3.08|1.28|3.04|1.24|3.09|1.29|3.03|1.23|0
1653612600000|2022-05-27 00:50:00|3.05|1.25|3.09|1.29|3.11|1.31|3.05|1.25|0
1653612900000|2022-05-27 00:55:00|3.1|1.3|3.11|1.31|3.13|1.33|3.09|1.29|0
1653613200000|2022-05-27 01:00:00|3.12|1.32|3.12|1.32|3.15|1.35|3.11|1.31|0
1653613500000|2022-05-27 01:05:00|3.13|1.33|3.12|1.32|3.14|1.34|3.11|1.31|0
1653613800000|2022-05-27 01:10:00|3.11|1.31|3.16|1.36|3.16|1.36|3.1|1.3|0
1653614100000|2022-05-27 01:15:00|3.15|1.35|3.18|1.38|3.18|1.38|3.14|1.34|0
1653614400000|2022-05-27 01:20:00|3.19|1.39|3.19|1.39|3.19|1.39|3.16|1.36|0
1653614700000|2022-05-27 01:25:00|3.18|1.38|3.14|1.34|3.19|1.39|3.14|1.34|0
1653615000000|2022-05-27 01:30:00|3.15|1.35|3.18|1.38|3.18|1.38|3.12|1.32|0
1653615300000|2022-05-27 01:35:00|3.19|1.39|3.1|1.3|3.19|1.39|3.09|1.29|0
1653615600000|2022-05-27 01:40:00|3.11|1.31|3.13|1.33|3.13|1.33|3.09|1.29|0
1653615900000|2022-05-27 01:45:00|3.12|1.32|3.14|1.34|3.15|1.35|3.11|1.31|0
1653616200000|2022-05-27 01:50:00|3.15|1.35|3.18|1.38|3.21|1.41|3.15|1.35|0
1653616500000|2022-05-27 01:55:00|3.19|1.39|3.17|1.37|3.2|1.4|3.14|1.34|0
1653616800000|2022-05-27 02:00:00|3.15|1.35|3.18|1.38|3.18|1.38|3.15|1.35|0
1653617100000|2022-05-27 02:05:00|3.17|1.37|3.16|1.36|3.19|1.39|3.14|1.34|0
1653617400000|2022-05-27 02:10:00|3.17|1.37|3.13|1.33|3.17|1.37|3.13|1.33|0
1653617700000|2022-05-27 02:15:00|3.14|1.34|3.14|1.34|3.15|1.35|3.12|1.32|0
1653618000000|2022-05-27 02:20:00|3.15|1.35|3.16|1.36|3.16|1.36|3.14|1.34|0
1653618300000|2022-05-27 02:25:00|3.15|1.35|3.12|1.32|3.15|1.35|3.12|1.32|0
1653618600000|2022-05-27 02:30:00|3.13|1.33|3.13|1.33|3.14|1.34|3.12|1.32|0
1653618900000|2022-05-27 02:35:00|3.14|1.34|3.15|1.35|3.15|1.35|3.11|1.31|0
1653619200000|2022-05-27 02:40:00|3.14|1.34|3.12|1.32|3.14|1.34|3.12|1.32|0
1653619500000|2022-05-27 02:45:00|3.11|1.31|3.11|1.31|3.12|1.32|3.1|1.3|0
1653619800000|2022-05-27 02:50:00|3.1|1.3|3.09|1.29|3.12|1.32|3.09|1.29|0
1653620100000|2022-05-27 02:55:00|3.1|1.3|3.1|1.3|3.11|1.31|3.09|1.29|0
1653620400000|2022-05-27 03:00:00|3.11|1.31|3.12|1.32|3.12|1.32|3.1|1.3|0
1653620700000|2022-05-27 03:05:00|3.13|1.33|3.14|1.34|3.15|1.35|3.12|1.32|0
1653621000000|2022-05-27 03:10:00|3.13|1.33|3.14|1.34|3.15|1.35|3.13|1.33|0
1653621300000|2022-05-27 03:15:00|3.15|1.35|3.15|1.35|3.16|1.36|3.13|1.33|0
1653621600000|2022-05-27 03:20:00|3.16|1.36|3.17|1.37|3.19|1.39|3.16|1.36|0
1653621900000|2022-05-27 03:25:00|3.16|1.36|3.2|1.4|3.21|1.41|3.16|1.36|0
1653622200000|2022-05-27 03:30:00|3.19|1.39|3.18|1.38|3.2|1.4|3.18|1.38|0
1653622500000|2022-05-27 03:35:00|3.17|1.37|3.16|1.36|3.19|1.39|3.16|1.36|0
1653622800000|2022-05-27 03:40:00|3.17|1.37|3.17|1.37|3.18|1.38|3.16|1.36|0
1653623100000|2022-05-27 03:45:00|3.18|1.38|3.17|1.37|3.18|1.38|3.17|1.37|0
1653623400000|2022-05-27 03:50:00|3.16|1.36|3.15|1.35|3.16|1.36|3.14|1.34|0
1653623700000|2022-05-27 03:55:00|3.14|1.34|3.12|1.32|3.16|1.36|3.12|1.32|0
1653624000000|2022-05-27 04:00:00|3.13|1.33|3.14|1.34|3.14|1.34|3.12|1.32|0
1653624300000|2022-05-27 04:05:00|3.15|1.35|3.16|1.36|3.16|1.36|3.14|1.34|0
1653624600000|2022-05-27 04:10:00|3.17|1.37|3.18|1.38|3.19|1.39|3.17|1.37|0
1653624900000|2022-05-27 04:15:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1653625200000|2022-05-27 04:20:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1653625500000|2022-05-27 04:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1653625800000|2022-05-27 04:30:00|3.19|1.39|3.19|1.39|3.21|1.41|3.18|1.38|0
1653626100000|2022-05-27 04:35:00|3.2|1.4|3.19|1.39|3.2|1.4|3.18|1.38|0
1653626400000|2022-05-27 04:40:00|3.2|1.4|3.22|1.42|3.22|1.42|3.19|1.39|0
1653626700000|2022-05-27 04:45:00|3.21|1.41|3.21|1.41|3.23|1.43|3.2|1.4|0
1653627000000|2022-05-27 04:50:00|3.22|1.42|3.2|1.4|3.22|1.42|3.19|1.39|0
1653627300000|2022-05-27 04:55:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1653627600000|2022-05-27 05:00:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1653627900000|2022-05-27 05:05:00|3.17|1.37|3.19|1.39|3.2|1.4|3.17|1.37|0
1653628200000|2022-05-27 05:10:00|3.2|1.4|3.21|1.41|3.22|1.42|3.19|1.39|0
1653628500000|2022-05-27 05:15:00|3.2|1.4|3.21|1.41|3.23|1.43|3.2|1.4|0
1653628800000|2022-05-27 05:20:00|3.2|1.4|3.18|1.38|3.21|1.41|3.17|1.37|0
1653629100000|2022-05-27 05:25:00|3.17|1.37|3.2|1.4|3.2|1.4|3.17|1.37|0
1653629400000|2022-05-27 05:30:00|3.19|1.39|3.18|1.38|3.2|1.4|3.17|1.37|0
1653629700000|2022-05-27 05:35:00|3.17|1.37|3.17|1.37|3.19|1.39|3.16|1.36|0
1653630000000|2022-05-27 05:40:00|3.16|1.36|3.15|1.35|3.16|1.36|3.14|1.34|0
1653630300000|2022-05-27 05:45:00|3.16|1.36|3.11|1.31|3.16|1.36|3.09|1.29|0
1653630600000|2022-05-27 05:50:00|3.1|1.3|3.09|1.29|3.11|1.31|3.09|1.29|0
1653630900000|2022-05-27 05:55:00|3.1|1.3|3.15|1.35|3.15|1.35|3.08|1.28|0
1653631200000|2022-05-27 06:00:00|3.14|1.34|3.14|1.34|3.15|1.35|3.1|1.3|0
1653631500000|2022-05-27 06:05:00|3.15|1.35|3.09|1.29|3.15|1.35|3.07|1.27|0
1653631800000|2022-05-27 06:10:00|3.1|1.3|3.13|1.33|3.14|1.34|3.09|1.29|0
1653632100000|2022-05-27 06:15:00|3.12|1.32|3.12|1.32|3.15|1.35|3.12|1.32|0
1653632400000|2022-05-27 06:20:00|3.13|1.33|3.21|1.41|3.24|1.44|3.11|1.31|0
1653632700000|2022-05-27 06:25:00|3.2|1.4|3.23|1.43|3.23|1.43|3.17|1.37|0
1653633000000|2022-05-27 06:30:00|3.22|1.42|3.23|1.43|3.23|1.43|3.2|1.4|0
1653633300000|2022-05-27 06:35:00|3.24|1.44|3.22|1.42|3.24|1.44|3.22|1.42|0
1653633600000|2022-05-27 06:40:00|3.21|1.41|3.23|1.43|3.23|1.43|3.19|1.39|0
1653633900000|2022-05-27 06:45:00|3.22|1.42|3.23|1.43|3.26|1.46|3.22|1.42|0
1653634200000|2022-05-27 06:50:00|3.24|1.44|3.32|1.52|3.32|1.52|3.24|1.44|0
1653634500000|2022-05-27 06:55:00|3.33|1.53|3.35|1.55|3.35|1.55|3.31|1.51|0
1653634800000|2022-05-27 07:00:00|3.34|1.54|3.36|1.56|3.39|1.59|3.31|1.51|0
1653635100000|2022-05-27 07:05:00|3.15|1.75|3.14|1.74|3.16|1.76|3.12|1.72|0
1653635400000|2022-05-27 07:10:00|3.13|1.73|3.09|1.69|3.2|1.8|3.06|1.66|0
1653635700000|2022-05-27 07:15:00|3.1|1.7|3.04|1.64|3.11|1.71|3.03|1.63|0
1653636000000|2022-05-27 07:20:00|3.03|1.63|3.07|1.67|3.08|1.68|3.03|1.63|0
1653636300000|2022-05-27 07:25:00|3.06|1.66|3.09|1.69|3.12|1.72|3.05|1.65|0
1653636600000|2022-05-27 07:30:00|3.08|1.68|3.09|1.69|3.12|1.72|3.06|1.66|0
1653636900000|2022-05-27 07:35:00|3.11|1.71|3.11|1.71|3.14|1.74|3.09|1.69|0
1653637200000|2022-05-27 07:40:00|3.1|1.7|3.09|1.69|3.11|1.71|3.06|1.66|0
1653637500000|2022-05-27 07:45:00|3.08|1.68|3.08|1.68|3.11|1.71|3.06|1.66|0
1653637800000|2022-05-27 07:50:00|3.07|1.67|3.14|1.74|3.15|1.75|3.07|1.67|0
1653638100000|2022-05-27 07:55:00|3.13|1.73|3.1|1.7|3.15|1.75|3.09|1.69|0
1653638400000|2022-05-27 08:00:00|3.09|1.69|3.09|1.69|3.1|1.7|3.06|1.66|0
1653638700000|2022-05-27 08:05:00|3.08|1.68|3.15|1.75|3.16|1.76|3.08|1.68|0
1653639000000|2022-05-27 08:10:00|3.14|1.74|3.17|1.77|3.19|1.79|3.11|1.71|0
1653639300000|2022-05-27 08:15:00|3.18|1.78|3.16|1.76|3.23|1.83|3.14|1.74|0
1653639600000|2022-05-27 08:20:00|3.17|1.77|3.25|1.85|3.25|1.85|3.17|1.77|0
1653639900000|2022-05-27 08:25:00|3.26|1.86|3.21|1.81|3.32|1.92|3.21|1.81|0
1653640200000|2022-05-27 08:30:00|3.22|1.82|3.28|1.88|3.3|1.9|3.22|1.82|0
1653640500000|2022-05-27 08:35:00|3.27|1.87|3.24|1.84|3.3|1.9|3.24|1.84|0
1653640800000|2022-05-27 08:40:00|3.25|1.85|3.23|1.83|3.27|1.87|3.22|1.82|0
1653641100000|2022-05-27 08:45:00|3.22|1.82|3.19|1.79|3.22|1.82|3.18|1.78|0
1653641400000|2022-05-27 08:50:00|3.18|1.78|3.21|1.81|3.21|1.81|3.17|1.77|0
1653641700000|2022-05-27 08:55:00|3.2|1.8|3.26|1.86|3.26|1.86|3.2|1.8|0
1653642000000|2022-05-27 09:00:00|3.25|1.85|3.17|1.77|3.25|1.85|3.17|1.77|0
1653642300000|2022-05-27 09:05:00|3.16|1.76|3.17|1.77|3.18|1.78|3.15|1.75|0
1653642600000|2022-05-27 09:10:00|3.16|1.76|3.14|1.74|3.17|1.77|3.14|1.74|0
1653642900000|2022-05-27 09:15:00|3.13|1.73|3.17|1.77|3.17|1.77|3.13|1.73|0
1653643200000|2022-05-27 09:20:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1653643500000|2022-05-27 09:25:00|3.16|1.76|3.22|1.82|3.23|1.83|3.16|1.76|0
1653643800000|2022-05-27 09:30:00|3.21|1.81|3.22|1.82|3.25|1.85|3.19|1.79|0
1653644100000|2022-05-27 09:35:00|3.21|1.81|3.25|1.85|3.25|1.85|3.21|1.81|0
1653644400000|2022-05-27 09:40:00|3.24|1.84|3.26|1.86|3.28|1.88|3.24|1.84|0
1653644700000|2022-05-27 09:45:00|3.25|1.85|3.28|1.88|3.3|1.9|3.24|1.84|0
1653645000000|2022-05-27 09:50:00|3.29|1.89|3.34|1.94|3.34|1.94|3.29|1.89|0
1653645300000|2022-05-27 09:55:00|3.35|1.95|3.32|1.92|3.43|2.03|3.32|1.92|0
1653645600000|2022-05-27 10:00:00|3.31|1.91|3.24|1.84|3.31|1.91|3.2|1.8|0
1653645900000|2022-05-27 10:05:00|3.25|1.85|3.16|1.76|3.25|1.85|3.16|1.76|0
1653646200000|2022-05-27 10:10:00|3.17|1.77|3.22|1.82|3.23|1.83|3.17|1.77|0
1653646500000|2022-05-27 10:15:00|3.23|1.83|3.18|1.78|3.24|1.84|3.18|1.78|0
1653646800000|2022-05-27 10:20:00|3.2|1.8|3.2|1.8|3.2|1.8|3.16|1.76|0
1653647100000|2022-05-27 10:25:00|3.21|1.81|3.21|1.81|3.22|1.82|3.19|1.79|0
1653647400000|2022-05-27 10:30:00|3.22|1.82|3.19|1.79|3.22|1.82|3.18|1.78|0
1653647700000|2022-05-27 10:35:00|3.2|1.8|3.19|1.79|3.21|1.81|3.17|1.77|0
1653648000000|2022-05-27 10:40:00|3.18|1.78|3.2|1.8|3.22|1.82|3.18|1.78|0
1653648300000|2022-05-27 10:45:00|3.19|1.79|3.17|1.77|3.2|1.8|3.16|1.76|0
1653648600000|2022-05-27 10:50:00|3.16|1.76|3.24|1.84|3.25|1.85|3.14|1.74|0
1653648900000|2022-05-27 10:55:00|3.25|1.85|3.27|1.87|3.28|1.88|3.22|1.82|0
1653649200000|2022-05-27 11:00:00|3.25|1.85|3.2|1.8|3.25|1.85|3.2|1.8|0
1653649500000|2022-05-27 11:05:00|3.19|1.79|3.2|1.8|3.23|1.83|3.17|1.77|0
1653649800000|2022-05-27 11:10:00|3.19|1.79|3.21|1.81|3.23|1.83|3.18|1.78|0
1653650100000|2022-05-27 11:15:00|3.2|1.8|3.15|1.75|3.23|1.83|3.13|1.73|0
1653650400000|2022-05-27 11:20:00|3.14|1.74|3.12|1.72|3.16|1.76|3.1|1.7|0
1653650700000|2022-05-27 11:25:00|3.11|1.71|3.15|1.75|3.16|1.76|3.11|1.71|0
1653651000000|2022-05-27 11:30:00|3.14|1.74|3.13|1.73|3.14|1.74|3.1|1.7|0
1653651300000|2022-05-27 11:35:00|3.12|1.72|3.12|1.72|3.14|1.74|3.1|1.7|0
1653651600000|2022-05-27 11:40:00|3.11|1.71|3.16|1.76|3.18|1.78|3.11|1.71|0
1653651900000|2022-05-27 11:45:00|3.17|1.77|3.1|1.7|3.17|1.77|3.09|1.69|0
1653652200000|2022-05-27 11:50:00|3.11|1.71|2.99|1.59|3.11|1.71|2.98|1.58|0
1653652500000|2022-05-27 11:55:00|2.98|1.58|2.98|1.58|3|1.6|2.97|1.57|0
1653652800000|2022-05-27 12:00:00|2.99|1.59|3.05|1.65|3.05|1.65|2.96|1.56|0
1653653100000|2022-05-27 12:05:00|3.06|1.66|3.12|1.72|3.12|1.72|3.06|1.66|0
1653653400000|2022-05-27 12:10:00|3.13|1.73|3.11|1.71|3.15|1.75|3.1|1.7|0
1653653700000|2022-05-27 12:15:00|3.1|1.7|3.07|1.67|3.11|1.71|3.07|1.67|0
1653654000000|2022-05-27 12:20:00|3.08|1.68|3.11|1.71|3.13|1.73|3.07|1.67|0
1653654300000|2022-05-27 12:25:00|3.1|1.7|3.06|1.66|3.11|1.71|3.05|1.65|0
1653654600000|2022-05-27 12:30:00|3.07|1.67|3.17|1.77|3.21|1.81|3|1.6|0
1653654900000|2022-05-27 12:35:00|3.19|1.79|3.36|1.96|3.38|1.98|3.16|1.76|0
1653655200000|2022-05-27 12:40:00|3.35|1.95|3.36|1.96|3.37|1.97|3.32|1.92|0
1653655500000|2022-05-27 12:45:00|3.37|1.97|3.31|1.91|3.65|2.25|3.1|1.7|0
1653655800000|2022-05-27 12:50:00|3.29|1.89|3.27|1.87|3.32|1.92|3.24|1.84|0
1653656100000|2022-05-27 12:55:00|3.26|1.86|3.29|1.89|3.29|1.89|3.24|1.84|0
1653656400000|2022-05-27 13:00:00|3.3|1.9|3.28|1.88|3.33|1.93|3.27|1.87|0
1653656700000|2022-05-27 13:05:00|3.29|1.89|3.29|1.89|3.32|1.92|3.27|1.87|0
1653657000000|2022-05-27 13:10:00|3.3|1.9|3.29|1.89|3.31|1.91|3.26|1.86|0
1653657300000|2022-05-27 13:15:00|3.3|1.9|3.23|1.83|3.31|1.91|3.22|1.82|0
1653657600000|2022-05-27 13:20:00|3.24|1.84|3.17|1.77|3.24|1.84|3.16|1.76|0
1653657900000|2022-05-27 13:25:00|3.18|1.78|3.22|1.82|3.23|1.83|3.18|1.78|0
1653658200000|2022-05-27 13:30:00|3.21|1.81|3.37|1.97|3.44|2.04|3.2|1.8|0
1653658500000|2022-05-27 13:35:00|3.36|1.96|3.59|2.19|3.6|2.2|3.36|1.96|0
1653658800000|2022-05-27 13:40:00|3.57|2.17|3.52|2.12|3.67|2.27|3.48|2.08|0
1653659100000|2022-05-27 13:45:00|3.51|2.11|3.68|2.28|3.72|2.32|3.37|1.97|0
1653659400000|2022-05-27 13:50:00|3.7|2.3|3.79|2.39|3.81|2.41|3.61|2.21|0
1653659700000|2022-05-27 13:55:00|3.8|2.4|3.79|2.39|3.9|2.5|3.78|2.38|0
1653660000000|2022-05-27 14:00:00|3.8|2.4|3.88|2.48|3.9|2.5|3.72|2.32|0
1653660300000|2022-05-27 14:05:00|3.89|2.49|3.83|2.43|3.89|2.49|3.75|2.35|0
1653660600000|2022-05-27 14:10:00|3.84|2.44|3.91|2.51|3.93|2.53|3.81|2.41|0
1653660900000|2022-05-27 14:15:00|3.9|2.5|3.68|2.28|4.01|2.61|3.63|2.23|0
1653661200000|2022-05-27 14:20:00|3.7|2.3|3.76|2.36|3.81|2.41|3.69|2.29|0
1653661500000|2022-05-27 14:25:00|3.75|2.35|3.71|2.31|3.84|2.44|3.69|2.29|0
1653661800000|2022-05-27 14:30:00|3.75|2.35|3.74|2.34|3.8|2.4|3.72|2.32|0
1653662100000|2022-05-27 14:35:00|3.73|2.33|3.71|2.31|3.8|2.4|3.71|2.31|0
1653662400000|2022-05-27 14:40:00|3.73|2.33|3.92|2.52|3.92|2.52|3.62|2.22|0
1653662700000|2022-05-27 14:45:00|3.91|2.51|3.93|2.53|3.94|2.54|3.82|2.42|0
1653663000000|2022-05-27 14:50:00|3.94|2.54|3.93|2.53|3.96|2.56|3.89|2.49|0
1653663300000|2022-05-27 14:55:00|3.94|2.54|3.8|2.4|3.95|2.55|3.78|2.38|0
1653663600000|2022-05-27 15:00:00|3.81|2.41|3.76|2.36|3.84|2.44|3.7|2.3|0
1653663900000|2022-05-27 15:05:00|3.77|2.37|3.87|2.47|3.87|2.47|3.74|2.34|0
1653664200000|2022-05-27 15:10:00|3.88|2.48|3.97|2.57|3.98|2.58|3.85|2.45|0
1653664500000|2022-05-27 15:15:00|3.96|2.56|4.01|2.61|4.05|2.65|3.94|2.54|0
1653664800000|2022-05-27 15:20:00|4.02|2.62|4.02|2.62|4.06|2.66|3.98|2.58|0
1653665100000|2022-05-27 15:25:00|4.03|2.63|3.99|2.59|4.03|2.63|3.94|2.54|0
1653665400000|2022-05-27 15:30:00|4|2.6|4.03|2.63|4.07|2.67|3.98|2.58|0
1653665700000|2022-05-27 15:35:00|4.02|2.62|3.87|2.47|4.05|2.65|3.85|2.45|0
1653666000000|2022-05-27 15:40:00|3.88|2.48|3.96|2.56|4.02|2.62|3.86|2.46|0
1653666300000|2022-05-27 15:45:00|3.97|2.57|4.02|2.62|4.05|2.65|3.94|2.54|0
1653666600000|2022-05-27 15:50:00|4.03|2.63|4.01|2.61|4.06|2.66|3.99|2.59|0
1653666900000|2022-05-27 15:55:00|4|2.6|4.03|2.63|4.03|2.63|3.98|2.58|0
1653667200000|2022-05-27 16:00:00|4.04|2.64|4.08|2.68|4.11|2.71|4.03|2.63|0
1653667500000|2022-05-27 16:05:00|4.07|2.67|4.05|2.65|4.09|2.69|4.01|2.61|0
1653667800000|2022-05-27 16:10:00|4.06|2.66|4.09|2.69|4.11|2.71|4.04|2.64|0
1653668100000|2022-05-27 16:15:00|4.08|2.68|4.02|2.62|4.09|2.69|3.96|2.56|0
1653668400000|2022-05-27 16:20:00|4.01|2.61|3.93|2.53|4.02|2.62|3.92|2.52|0
1653668700000|2022-05-27 16:25:00|3.9|2.5|3.99|2.59|4|2.6|3.9|2.5|0
1653669000000|2022-05-27 16:30:00|3.98|2.58|3.94|2.54|4.01|2.61|3.93|2.53|0
1653669300000|2022-05-27 16:35:00|3.93|2.53|3.72|2.32|3.93|2.53|3.64|2.24|0
1653669600000|2022-05-27 16:40:00|3.71|2.31|3.74|2.34|3.76|2.36|3.71|2.31|0
1653669900000|2022-05-27 16:45:00|3.73|2.33|3.65|2.25|3.74|2.34|3.65|2.25|0
1653670200000|2022-05-27 16:50:00|3.66|2.26|3.74|2.34|3.74|2.34|3.62|2.22|0
1653670500000|2022-05-27 16:55:00|3.73|2.33|3.75|2.35|3.79|2.39|3.73|2.33|0
1653670800000|2022-05-27 17:00:00|3.76|2.36|3.79|2.39|3.8|2.4|3.73|2.33|0
1653671100000|2022-05-27 17:05:00|3.8|2.4|3.83|2.43|3.84|2.44|3.76|2.36|0
1653671400000|2022-05-27 17:10:00|3.82|2.42|3.92|2.52|3.94|2.54|3.76|2.36|0
1653671700000|2022-05-27 17:15:00|3.91|2.51|3.92|2.52|3.93|2.53|3.87|2.47|0
1653672000000|2022-05-27 17:20:00|3.91|2.51|3.87|2.47|3.93|2.53|3.83|2.43|0
1653672300000|2022-05-27 17:25:00|3.88|2.48|3.87|2.47|3.89|2.49|3.82|2.42|0
1653672600000|2022-05-27 17:30:00|3.88|2.48|3.84|2.44|3.92|2.52|3.83|2.43|0
1653672900000|2022-05-27 17:35:00|3.83|2.43|3.79|2.39|3.87|2.47|3.79|2.39|0
1653673200000|2022-05-27 17:40:00|3.8|2.4|3.78|2.38|3.81|2.41|3.76|2.36|0
1653673500000|2022-05-27 17:45:00|3.79|2.39|3.8|2.4|3.82|2.42|3.76|2.36|0
1653673800000|2022-05-27 17:50:00|3.79|2.39|3.83|2.43|3.84|2.44|3.79|2.39|0
1653674100000|2022-05-27 17:55:00|3.82|2.42|3.84|2.44|3.84|2.44|3.79|2.39|0
1653674400000|2022-05-27 18:00:00|3.83|2.43|3.83|2.43|3.86|2.46|3.79|2.39|0
1653674700000|2022-05-27 18:05:00|3.82|2.42|3.88|2.48|3.88|2.48|3.77|2.37|0
1653675000000|2022-05-27 18:10:00|3.87|2.47|3.86|2.46|3.89|2.49|3.84|2.44|0
1653675300000|2022-05-27 18:15:00|3.85|2.45|3.92|2.52|3.92|2.52|3.85|2.45|0
1653675600000|2022-05-27 18:20:00|3.93|2.53|3.93|2.53|3.93|2.53|3.9|2.5|0
1653675900000|2022-05-27 18:25:00|3.92|2.52|3.89|2.49|3.92|2.52|3.88|2.48|0
1653676200000|2022-05-27 18:30:00|3.9|2.5|3.93|2.53|3.93|2.53|3.89|2.49|0
1653676500000|2022-05-27 18:35:00|3.92|2.52|3.92|2.52|3.98|2.58|3.89|2.49|0
1653676800000|2022-05-27 18:40:00|3.91|2.51|3.96|2.56|3.96|2.56|3.86|2.46|0
1653677100000|2022-05-27 18:45:00|3.97|2.57|3.97|2.57|3.99|2.59|3.93|2.53|0
1653677400000|2022-05-27 18:50:00|3.96|2.56|3.97|2.57|4.01|2.61|3.94|2.54|0
1653677700000|2022-05-27 18:55:00|3.98|2.58|4.04|2.64|4.05|2.65|3.98|2.58|0
1653678000000|2022-05-27 19:00:00|4.02|2.62|3.82|2.42|4.64|3.24|3.79|2.39|0
1653678300000|2022-05-27 19:05:00|3.81|2.41|3.95|2.55|3.96|2.56|3.81|2.41|0
1653678600000|2022-05-27 19:10:00|3.96|2.56|3.94|2.54|3.96|2.56|3.89|2.49|0
1653678900000|2022-05-27 19:15:00|3.95|2.55|3.95|2.55|3.95|2.55|3.88|2.48|0
1653679200000|2022-05-27 19:20:00|3.96|2.56|4.02|2.62|4.03|2.63|3.93|2.53|0
1653679500000|2022-05-27 19:25:00|4.04|2.64|3.91|2.51|4.11|2.71|3.85|2.45|0
1653679800000|2022-05-27 19:30:00|3.9|2.5|3.86|2.46|3.95|2.55|3.86|2.46|0
1653680100000|2022-05-27 19:35:00|3.84|2.44|3.8|2.4|3.86|2.46|3.74|2.34|0
1653680400000|2022-05-27 19:40:00|3.79|2.39|3.9|2.5|3.9|2.5|3.76|2.36|0
1653680700000|2022-05-27 19:45:00|3.91|2.51|3.82|2.42|3.91|2.51|3.75|2.35|0
1653681000000|2022-05-27 19:50:00|3.87|2.47|3.9|2.5|3.91|2.51|3.75|2.35|0
1653681300000|2022-05-27 19:55:00|3.91|2.51|4.12|2.72|4.12|2.72|3.91|2.51|0
1653681600000|2022-05-27 20:00:00|4.13|2.73|4.12|2.72|4.18|2.78|4.07|2.67|0
1653681900000|2022-05-27 20:05:00|4.11|2.71|4.21|2.81|4.23|2.83|4.1|2.7|0
1653682200000|2022-05-27 20:10:00|4.2|2.8|4.29|2.89|4.31|2.91|4.2|2.8|0
1653956400000|2022-05-31 00:20:00|4.32|2.92|4.26|2.86|4.32|2.92|4.24|2.84|0
1653956700000|2022-05-31 00:25:00|4.27|2.87|4.19|2.79|4.27|2.87|4.18|2.78|0
1653957000000|2022-05-31 00:30:00|4.18|2.78|4.08|2.68|4.2|2.8|4.04|2.64|0
1653969600000|2022-05-31 04:00:00|4.3|2.5|4.3|2.5|4.3|2.5|4.29|2.49|0
1653969900000|2022-05-31 04:05:00|4.29|2.49|4.33|2.53|4.36|2.56|4.29|2.49|0
1653970200000|2022-05-31 04:10:00|4.34|2.54|4.32|2.52|4.34|2.54|4.31|2.51|0
1653970500000|2022-05-31 04:15:00|4.31|2.51|4.3|2.5|4.32|2.52|4.29|2.49|0
1653970800000|2022-05-31 04:20:00|4.29|2.49|4.25|2.45|4.3|2.5|4.24|2.44|0
1653971100000|2022-05-31 04:25:00|4.24|2.44|4.3|2.5|4.3|2.5|4.24|2.44|0
1653971400000|2022-05-31 04:30:00|4.31|2.51|4.3|2.5|4.33|2.53|4.27|2.47|0
1653971700000|2022-05-31 04:35:00|4.31|2.51|4.29|2.49|4.32|2.52|4.27|2.47|0
1653972000000|2022-05-31 04:40:00|4.3|2.5|4.3|2.5|4.31|2.51|4.27|2.47|0
1653972300000|2022-05-31 04:45:00|4.29|2.49|4.31|2.51|4.32|2.52|4.29|2.49|0
1653972600000|2022-05-31 04:50:00|4.32|2.52|4.33|2.53|4.34|2.54|4.3|2.5|0
1653972900000|2022-05-31 04:55:00|4.32|2.52|4.32|2.52|4.34|2.54|4.3|2.5|0
1653973200000|2022-05-31 05:00:00|4.33|2.53|4.33|2.53|4.36|2.56|4.31|2.51|0
1653973500000|2022-05-31 05:05:00|4.32|2.52|4.31|2.51|4.36|2.56|4.3|2.5|0
1653973800000|2022-05-31 05:10:00|4.32|2.52|4.33|2.53|4.34|2.54|4.28|2.48|0
1653974100000|2022-05-31 05:15:00|4.32|2.52|4.32|2.52|4.34|2.54|4.3|2.5|0
1653974400000|2022-05-31 05:20:00|4.31|2.51|4.36|2.56|4.37|2.57|4.29|2.49|0
1653974700000|2022-05-31 05:25:00|4.37|2.57|4.39|2.59|4.39|2.59|4.33|2.53|0
1653975000000|2022-05-31 05:30:00|4.38|2.58|4.4|2.6|4.41|2.61|4.38|2.58|0
1653975300000|2022-05-31 05:35:00|4.41|2.61|4.32|2.52|4.41|2.61|4.3|2.5|0
1653975600000|2022-05-31 05:40:00|4.3|2.5|4.29|2.49|4.33|2.53|4.28|2.48|0
1653975900000|2022-05-31 05:45:00|4.28|2.48|4.28|2.48|4.3|2.5|4.27|2.47|0
1653976200000|2022-05-31 05:50:00|4.29|2.49|4.24|2.44|4.32|2.52|4.22|2.42|0
1653976500000|2022-05-31 05:55:00|4.25|2.45|4.25|2.45|4.35|2.55|4.25|2.45|0
1653976800000|2022-05-31 06:00:00|4.24|2.44|4.2|2.4|4.28|2.48|4.2|2.4|0
1653977100000|2022-05-31 06:05:00|4.19|2.39|4.16|2.36|4.26|2.46|4.13|2.33|0
1653977400000|2022-05-31 06:10:00|4.14|2.34|4.13|2.33|4.16|2.36|4.1|2.3|0
1653977700000|2022-05-31 06:15:00|4.12|2.32|4.06|2.26|4.14|2.34|3.98|2.18|0
1653978000000|2022-05-31 06:20:00|4.05|2.25|4.1|2.3|4.11|2.31|4.04|2.24|0
1653978300000|2022-05-31 06:25:00|4.11|2.31|4.17|2.37|4.18|2.38|4.1|2.3|0
1653978600000|2022-05-31 06:30:00|4.18|2.38|4.18|2.38|4.2|2.4|4.16|2.36|0
1653978900000|2022-05-31 06:35:00|4.19|2.39|4.1|2.3|4.19|2.39|4.09|2.29|0
1653979200000|2022-05-31 06:40:00|4.11|2.31|3.97|2.17|4.12|2.32|3.97|2.17|0
1653979500000|2022-05-31 06:45:00|3.98|2.18|3.85|2.05|3.99|2.19|3.83|2.03|0
1653979800000|2022-05-31 06:50:00|3.84|2.04|3.87|2.07|3.92|2.12|3.81|2.01|0
1653980100000|2022-05-31 06:55:00|3.88|2.08|3.91|2.11|3.95|2.15|3.86|2.06|0
1653980400000|2022-05-31 07:00:00|3.9|2.1|3.88|2.08|3.96|2.16|3.83|2.03|0
1653980700000|2022-05-31 07:05:00|3.7|2.3|3.81|2.41|3.81|2.41|3.47|2.07|0
1653981000000|2022-05-31 07:10:00|3.8|2.4|3.76|2.36|3.83|2.43|3.71|2.31|0
1653981300000|2022-05-31 07:15:00|3.77|2.37|3.64|2.24|3.79|2.39|3.64|2.24|0
1653981600000|2022-05-31 07:20:00|3.63|2.23|3.72|2.32|3.72|2.32|3.62|2.22|0
1653981900000|2022-05-31 07:25:00|3.73|2.33|3.7|2.3|3.76|2.36|3.67|2.27|0
1653982200000|2022-05-31 07:30:00|3.69|2.29|3.71|2.31|3.75|2.35|3.63|2.23|0
1653982500000|2022-05-31 07:35:00|3.7|2.3|3.61|2.21|3.73|2.33|3.6|2.2|0
1653982800000|2022-05-31 07:40:00|3.62|2.22|3.67|2.27|3.67|2.27|3.57|2.17|0
1653983100000|2022-05-31 07:45:00|3.66|2.26|3.57|2.17|3.67|2.27|3.57|2.17|0
1653983400000|2022-05-31 07:50:00|3.58|2.18|3.6|2.2|3.63|2.23|3.58|2.18|0
1653983700000|2022-05-31 07:55:00|3.61|2.21|3.67|2.27|3.7|2.3|3.61|2.21|0
1653984000000|2022-05-31 08:00:00|3.69|2.29|3.87|2.47|3.88|2.48|3.67|2.27|0
1653984300000|2022-05-31 08:05:00|3.88|2.48|3.89|2.49|3.89|2.49|3.82|2.42|0
1653984600000|2022-05-31 08:10:00|3.87|2.47|3.86|2.46|3.9|2.5|3.83|2.43|0
1653984900000|2022-05-31 08:15:00|3.87|2.47|4.04|2.64|4.07|2.67|3.86|2.46|0
1653985200000|2022-05-31 08:20:00|4.06|2.66|4.09|2.69|4.12|2.72|4.03|2.63|0
1653985500000|2022-05-31 08:25:00|4.08|2.68|4.15|2.75|4.18|2.78|4.05|2.65|0
1653985800000|2022-05-31 08:30:00|4.16|2.76|4.13|2.73|4.17|2.77|4.09|2.69|0
1653986100000|2022-05-31 08:35:00|4.12|2.72|4.15|2.75|4.17|2.77|4.07|2.67|0
1653986400000|2022-05-31 08:40:00|4.17|2.77|4.2|2.8|4.27|2.87|4.16|2.76|0
1653986700000|2022-05-31 08:45:00|4.21|2.81|4.12|2.72|4.22|2.82|4.09|2.69|0
1653987000000|2022-05-31 08:50:00|4.13|2.73|4.1|2.7|4.16|2.76|4.1|2.7|0
1653987300000|2022-05-31 08:55:00|4.11|2.71|4.05|2.65|4.15|2.75|4.02|2.62|0
1653987600000|2022-05-31 09:00:00|4.06|2.66|3.88|2.48|4.06|2.66|3.84|2.44|0
1653987900000|2022-05-31 09:05:00|3.87|2.47|3.78|2.38|3.88|2.48|3.78|2.38|0
1653988200000|2022-05-31 09:10:00|3.79|2.39|3.7|2.3|3.81|2.41|3.69|2.29|0
1653988500000|2022-05-31 09:15:00|3.69|2.29|3.71|2.31|3.73|2.33|3.66|2.26|0
1653988800000|2022-05-31 09:20:00|3.72|2.32|3.57|2.17|3.81|2.41|3.57|2.17|0
1653989100000|2022-05-31 09:25:00|3.56|2.16|3.68|2.28|3.69|2.29|3.56|2.16|0
1653989400000|2022-05-31 09:30:00|3.67|2.27|3.59|2.19|3.72|2.32|3.58|2.18|0
1653989700000|2022-05-31 09:35:00|3.58|2.18|3.41|2.01|3.6|2.2|3.4|2|0
1653990000000|2022-05-31 09:40:00|3.42|2.02|3.36|1.96|3.45|2.05|3.31|1.91|0
1653990300000|2022-05-31 09:45:00|3.35|1.95|3.41|2.01|3.47|2.07|3.35|1.95|0
1653990600000|2022-05-31 09:50:00|3.4|2|3.41|2.01|3.44|2.04|3.38|1.98|0
1653990900000|2022-05-31 09:55:00|3.4|2|3.45|2.05|3.47|2.07|3.4|2|0
1653991200000|2022-05-31 10:00:00|3.44|2.04|3.37|1.97|3.46|2.06|3.34|1.94|0
1653991500000|2022-05-31 10:05:00|3.38|1.98|3.42|2.02|3.42|2.02|3.31|1.91|0
1653991800000|2022-05-31 10:10:00|3.41|2.01|3.43|2.03|3.46|2.06|3.39|1.99|0
1653992100000|2022-05-31 10:15:00|3.42|2.02|3.42|2.02|3.48|2.08|3.42|2.02|0
1653992400000|2022-05-31 10:20:00|3.41|2.01|3.43|2.03|3.45|2.05|3.37|1.97|0
1653992700000|2022-05-31 10:25:00|3.42|2.02|3.45|2.05|3.47|2.07|3.4|2|0
1653993000000|2022-05-31 10:30:00|3.44|2.04|3.43|2.03|3.47|2.07|3.39|1.99|0
1653993300000|2022-05-31 10:35:00|3.44|2.04|3.54|2.14|3.54|2.14|3.4|2|0
1653993600000|2022-05-31 10:40:00|3.53|2.13|3.66|2.26|3.68|2.28|3.52|2.12|0
1653993900000|2022-05-31 10:45:00|3.67|2.27|3.63|2.23|3.71|2.31|3.57|2.17|0
1653994200000|2022-05-31 10:50:00|3.64|2.24|3.58|2.18|3.66|2.26|3.55|2.15|0
1653994500000|2022-05-31 10:55:00|3.59|2.19|3.57|2.17|3.63|2.23|3.56|2.16|0
1653994800000|2022-05-31 11:00:00|3.59|2.19|3.7|2.3|3.71|2.31|3.59|2.19|0
1653995100000|2022-05-31 11:05:00|3.71|2.31|3.79|2.39|3.8|2.4|3.69|2.29|0
1653995400000|2022-05-31 11:10:00|3.78|2.38|3.66|2.26|3.84|2.44|3.65|2.25|0
1653995700000|2022-05-31 11:15:00|3.65|2.25|3.61|2.21|3.66|2.26|3.59|2.19|0
1653996000000|2022-05-31 11:20:00|3.62|2.22|3.6|2.2|3.66|2.26|3.59|2.19|0
1653996300000|2022-05-31 11:25:00|3.61|2.21|3.56|2.16|3.61|2.21|3.56|2.16|0
1653996600000|2022-05-31 11:30:00|3.57|2.17|3.61|2.21|3.61|2.21|3.55|2.15|0
1653996900000|2022-05-31 11:35:00|3.6|2.2|3.65|2.25|3.7|2.3|3.6|2.2|0
1653997200000|2022-05-31 11:40:00|3.64|2.24|3.6|2.2|3.64|2.24|3.57|2.17|0
1653997500000|2022-05-31 11:45:00|3.59|2.19|3.58|2.18|3.62|2.22|3.58|2.18|0
1653997800000|2022-05-31 11:50:00|3.59|2.19|3.5|2.1|3.59|2.19|3.49|2.09|0
1653998100000|2022-05-31 11:55:00|3.51|2.11|3.59|2.19|3.59|2.19|3.49|2.09|0
1653998400000|2022-05-31 12:00:00|3.6|2.2|3.43|2.03|3.6|2.2|3.41|2.01|0
1653998700000|2022-05-31 12:05:00|3.42|2.02|3.4|2|3.43|2.03|3.38|1.98|0
1653999000000|2022-05-31 12:10:00|3.41|2.01|3.42|2.02|3.43|2.03|3.37|1.97|0
1653999300000|2022-05-31 12:15:00|3.41|2.01|3.46|2.06|3.47|2.07|3.36|1.96|0
1653999600000|2022-05-31 12:20:00|3.47|2.07|3.39|1.99|3.47|2.07|3.39|1.99|0
1653999900000|2022-05-31 12:25:00|3.4|2|3.42|2.02|3.44|2.04|3.35|1.95|0
1654000200000|2022-05-31 12:30:00|3.41|2.01|3.32|1.92|3.42|2.02|3.31|1.91|0
1654000500000|2022-05-31 12:35:00|3.33|1.93|3.28|1.88|3.39|1.99|3.28|1.88|0
1654000800000|2022-05-31 12:40:00|3.29|1.89|3.58|2.18|3.6|2.2|3.23|1.83|0
1654001100000|2022-05-31 12:45:00|3.59|2.19|3.68|2.28|3.68|2.28|3.56|2.16|0
1654001400000|2022-05-31 12:50:00|3.7|2.3|3.64|2.24|3.71|2.31|3.64|2.24|0
1654001700000|2022-05-31 12:55:00|3.65|2.25|3.58|2.18|3.69|2.29|3.58|2.18|0
1654002000000|2022-05-31 13:00:00|3.59|2.19|3.69|2.29|3.74|2.34|3.59|2.19|0
1654002300000|2022-05-31 13:05:00|3.7|2.3|3.74|2.34|3.76|2.36|3.69|2.29|0
1654002600000|2022-05-31 13:10:00|3.76|2.36|3.91|2.51|3.91|2.51|3.74|2.34|0
1654002900000|2022-05-31 13:15:00|3.9|2.5|3.84|2.44|3.9|2.5|3.81|2.41|0
1654003200000|2022-05-31 13:20:00|3.83|2.43|3.88|2.48|3.9|2.5|3.81|2.41|0
1654003500000|2022-05-31 13:25:00|3.87|2.47|3.93|2.53|4.02|2.62|3.87|2.47|0
1654003800000|2022-05-31 13:30:00|3.9|2.5|3.18|1.78|4|2.6|3.18|1.78|0
1654004100000|2022-05-31 13:35:00|3.16|1.76|3.51|2.11|3.54|2.14|3.03|1.63|0
1654004400000|2022-05-31 13:40:00|3.49|2.09|3.41|2.01|3.51|2.11|3.37|1.97|0
1654004700000|2022-05-31 13:45:00|3.46|2.06|3.42|2.02|3.59|2.19|3.42|2.02|0
1654005000000|2022-05-31 13:50:00|3.44|2.04|3.57|2.17|3.61|2.21|3.35|1.95|0
1654005300000|2022-05-31 13:55:00|3.58|2.18|3.57|2.17|3.71|2.31|3.55|2.15|0
1654005600000|2022-05-31 14:00:00|3.56|2.16|3.39|1.99|3.64|2.24|3.39|1.99|0
1654005900000|2022-05-31 14:05:00|3.41|2.01|3.33|1.93|3.5|2.1|3.33|1.93|0
1654006200000|2022-05-31 14:10:00|3.32|1.92|3.55|2.15|3.55|2.15|3.32|1.92|0
1654006500000|2022-05-31 14:15:00|3.56|2.16|3.7|2.3|3.7|2.3|3.55|2.15|0
1654006800000|2022-05-31 14:20:00|3.72|2.32|3.79|2.39|3.96|2.56|3.72|2.32|0
1654007100000|2022-05-31 14:25:00|3.8|2.4|3.44|2.04|3.8|2.4|3.44|2.04|0
1654007400000|2022-05-31 14:30:00|3.43|2.03|3.51|2.11|3.7|2.3|3.43|2.03|0
1654007700000|2022-05-31 14:35:00|3.5|2.1|3.49|2.09|3.57|2.17|3.42|2.02|0
1654008000000|2022-05-31 14:40:00|3.5|2.1|3.67|2.27|3.7|2.3|3.48|2.08|0
1654008300000|2022-05-31 14:45:00|3.68|2.28|3.59|2.19|3.77|2.37|3.57|2.17|0
1654008600000|2022-05-31 14:50:00|3.58|2.18|3.67|2.27|3.71|2.31|3.57|2.17|0
1654008900000|2022-05-31 14:55:00|3.69|2.29|3.64|2.24|3.71|2.31|3.57|2.17|0
1654009200000|2022-05-31 15:00:00|3.63|2.23|3.75|2.35|3.78|2.38|3.63|2.23|0
1654009500000|2022-05-31 15:05:00|3.76|2.36|3.5|2.1|3.79|2.39|3.46|2.06|0
1654009800000|2022-05-31 15:10:00|3.48|2.08|3.26|1.86|3.5|2.1|3.26|1.86|0
1654010100000|2022-05-31 15:15:00|3.25|1.85|3.25|1.85|3.31|1.91|3.24|1.84|0
1654010400000|2022-05-31 15:20:00|3.23|1.83|3.28|1.88|3.36|1.96|3.23|1.83|0
1654010700000|2022-05-31 15:25:00|3.29|1.89|3.17|1.77|3.37|1.97|3.17|1.77|0
1654011000000|2022-05-31 15:30:00|3.15|1.75|3.16|1.76|3.22|1.82|3.09|1.69|0
1654011300000|2022-05-31 15:35:00|3.14|1.74|3.25|1.85|3.27|1.87|3.13|1.73|0
1654011600000|2022-05-31 15:40:00|3.26|1.86|3.28|1.88|3.32|1.92|3.18|1.78|0
1654011900000|2022-05-31 15:45:00|3.29|1.89|3.41|2.01|3.42|2.02|3.28|1.88|0
1654012200000|2022-05-31 15:50:00|3.4|2|3.58|2.18|3.61|2.21|3.4|2|0
1654012500000|2022-05-31 15:55:00|3.59|2.19|3.66|2.26|3.72|2.32|3.58|2.18|0
1654012800000|2022-05-31 16:00:00|3.67|2.27|3.3|1.9|3.94|2.54|3.24|1.84|0
1654013100000|2022-05-31 16:05:00|3.29|1.89|3.17|1.77|3.29|1.89|3.17|1.77|0
1654013400000|2022-05-31 16:10:00|3.18|1.78|3.06|1.66|3.21|1.81|3.06|1.66|0
1654013700000|2022-05-31 16:15:00|3.07|1.67|3.03|1.63|3.09|1.69|2.95|1.55|0
1654014000000|2022-05-31 16:20:00|3.04|1.64|2.96|1.56|3.04|1.64|2.92|1.52|0
1654014300000|2022-05-31 16:25:00|2.97|1.57|3.06|1.66|3.06|1.66|2.96|1.56|0
1654014600000|2022-05-31 16:30:00|3.07|1.67|3.09|1.69|3.09|1.69|3.02|1.62|0
1654014900000|2022-05-31 16:35:00|3.1|1.7|3.23|1.83|3.24|1.84|3.09|1.69|0
1654015200000|2022-05-31 16:40:00|3.22|1.82|3.24|1.84|3.32|1.92|3.21|1.81|0
1654015500000|2022-05-31 16:45:00|3.25|1.85|3.23|1.83|3.3|1.9|3.19|1.79|0
1654015800000|2022-05-31 16:50:00|3.22|1.82|3.29|1.89|3.31|1.91|3.22|1.82|0
1654016100000|2022-05-31 16:55:00|3.3|1.9|3.22|1.82|3.34|1.94|3.21|1.81|0
1654016400000|2022-05-31 17:00:00|3.21|1.81|3.1|1.7|3.26|1.86|3.05|1.65|0
1654016700000|2022-05-31 17:05:00|3.11|1.71|3.28|1.88|3.31|1.91|3.11|1.71|0
1654017000000|2022-05-31 17:10:00|3.27|1.87|3.17|1.77|3.27|1.87|3.16|1.76|0
1654017300000|2022-05-31 17:15:00|3.16|1.76|3.02|1.62|3.16|1.76|2.98|1.58|0
1654017600000|2022-05-31 17:20:00|3.04|1.64|2.99|1.59|3.05|1.65|2.97|1.57|0
1654017900000|2022-05-31 17:25:00|2.98|1.58|3|1.6|3.06|1.66|2.94|1.54|0
1654018200000|2022-05-31 17:30:00|2.99|1.59|3.18|1.78|3.18|1.78|2.98|1.58|0
1654018500000|2022-05-31 17:35:00|3.17|1.77|3.13|1.73|3.23|1.83|3.08|1.68|0
1654018800000|2022-05-31 17:40:00|3.12|1.72|3.23|1.83|3.23|1.83|3.11|1.71|0
1654019100000|2022-05-31 17:45:00|3.22|1.82|3.18|1.78|3.25|1.85|3.14|1.74|0
1654019400000|2022-05-31 17:50:00|3.19|1.79|3.31|1.91|3.38|1.98|3.17|1.77|0
1654019700000|2022-05-31 17:55:00|3.32|1.92|3.45|2.05|3.45|2.05|3.31|1.91|0
1654020000000|2022-05-31 18:00:00|3.42|2.02|3.37|1.97|3.48|2.08|3.35|1.95|0
1654020300000|2022-05-31 18:05:00|3.34|1.94|3.38|1.98|3.39|1.99|3.28|1.88|0
1654020600000|2022-05-31 18:10:00|3.37|1.97|3.38|1.98|3.42|2.02|3.32|1.92|0
1654020900000|2022-05-31 18:15:00|3.37|1.97|3.42|2.02|3.43|2.03|3.34|1.94|0
1654021200000|2022-05-31 18:20:00|3.44|2.04|3.31|1.91|3.45|2.05|3.23|1.83|0
1654021500000|2022-05-31 18:25:00|3.3|1.9|3.27|1.87|3.31|1.91|3.19|1.79|0
1654021800000|2022-05-31 18:30:00|3.26|1.86|3.21|1.81|3.31|1.91|3.2|1.8|0
1654022100000|2022-05-31 18:35:00|3.22|1.82|3.24|1.84|3.29|1.89|3.18|1.78|0
1654022400000|2022-05-31 18:40:00|3.25|1.85|3.05|1.65|3.25|1.85|3.04|1.64|0
1654022700000|2022-05-31 18:45:00|3.03|1.63|2.9|1.5|3.03|1.63|2.83|1.43|0
1654023000000|2022-05-31 18:50:00|2.89|1.49|2.77|1.37|2.94|1.54|2.77|1.37|0
1654023300000|2022-05-31 18:55:00|2.75|1.35|2.84|1.44|2.87|1.47|2.7|1.3|0
1654023600000|2022-05-31 19:00:00|2.83|1.43|2.78|1.38|2.84|1.44|2.67|1.27|0
1654023900000|2022-05-31 19:05:00|2.76|1.36|2.91|1.51|2.92|1.52|2.71|1.31|0
1654024200000|2022-05-31 19:10:00|2.89|1.49|2.91|1.51|2.91|1.51|2.8|1.4|0
1654024500000|2022-05-31 19:15:00|2.94|1.54|2.92|1.52|3.09|1.69|2.9|1.5|0
1654024800000|2022-05-31 19:20:00|2.93|1.53|3.04|1.64|3.08|1.68|2.91|1.51|0
1654025100000|2022-05-31 19:25:00|3.05|1.65|3.04|1.64|3.09|1.69|2.99|1.59|0
1654025400000|2022-05-31 19:30:00|3.03|1.63|3.18|1.78|3.21|1.81|3.03|1.63|0
1654025700000|2022-05-31 19:35:00|3.17|1.77|3.12|1.72|3.19|1.79|3.08|1.68|0
1654026000000|2022-05-31 19:40:00|3.11|1.71|2.96|1.56|3.17|1.77|2.96|1.56|0
1654026300000|2022-05-31 19:45:00|2.95|1.55|2.96|1.56|3.05|1.65|2.91|1.51|0
1654026600000|2022-05-31 19:50:00|3.01|1.61|2.9|1.5|3.17|1.77|2.88|1.48|0
1654026900000|2022-05-31 19:55:00|2.89|1.49|2.83|1.43|2.89|1.49|2.71|1.31|0
1654027200000|2022-05-31 20:00:00|2.76|1.36|2.7|1.3|2.83|1.43|2.7|1.3|0
1654027500000|2022-05-31 20:05:00|2.69|1.29|2.7|1.3|2.72|1.32|2.65|1.25|0
1654027800000|2022-05-31 20:10:00|2.71|1.31|2.65|1.25|2.84|1.44|2.62|1.22|0
1654028100000|2022-05-31 20:15:00|2.86|1.06|2.86|1.06|2.87|1.07|2.82|1.02|0
1654028400000|2022-05-31 20:20:00|2.85|1.05|2.87|1.07|2.87|1.07|2.85|1.05|0
1654028700000|2022-05-31 20:25:00|2.88|1.08|2.88|1.08|2.88|1.08|2.81|1.01|0
1654029000000|2022-05-31 20:30:00|2.89|1.09|2.86|1.06|2.89|1.09|2.84|1.04|0
1654029300000|2022-05-31 20:35:00|2.87|1.07|2.88|1.08|2.88|1.08|2.85|1.05|0
1654029600000|2022-05-31 20:40:00|2.87|1.07|2.88|1.08|2.9|1.1|2.87|1.07|0
1654029900000|2022-05-31 20:45:00|2.89|1.09|2.91|1.11|2.91|1.11|2.86|1.06|0
1654030200000|2022-05-31 20:50:00|2.9|1.1|2.91|1.11|2.93|1.13|2.9|1.1|0
1654030500000|2022-05-31 20:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.88|1.08|0
1654030800000|2022-05-31 21:00:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1654031100000|2022-05-31 21:05:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1654031400000|2022-05-31 21:10:00|2.89|1.09|2.9|1.1|2.9|1.1|2.89|1.09|0
1654031700000|2022-05-31 21:15:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1654032300000|2022-05-31 21:25:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1654032600000|2022-05-31 21:30:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1654032900000|2022-05-31 21:35:00|2.93|1.13|2.93|1.13|2.93|1.13|2.93|1.13|0
1654033200000|2022-05-31 21:40:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654033500000|2022-05-31 21:45:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654034100000|2022-05-31 21:55:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1654034400000|2022-05-31 22:00:00|2.96|1.16|2.97|1.17|2.98|1.18|2.95|1.15|0
1654034700000|2022-05-31 22:05:00|2.98|1.18|2.98|1.18|2.99|1.19|2.96|1.16|0
1654035000000|2022-05-31 22:10:00|2.97|1.17|2.95|1.15|2.97|1.17|2.94|1.14|0
1654035300000|2022-05-31 22:15:00|2.96|1.16|2.93|1.13|2.98|1.18|2.93|1.13|0
1654035600000|2022-05-31 22:20:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1654035900000|2022-05-31 22:25:00|2.93|1.13|2.96|1.16|2.96|1.16|2.91|1.11|0
1654036200000|2022-05-31 22:30:00|2.97|1.17|2.97|1.17|2.98|1.18|2.96|1.16|0
1654036500000|2022-05-31 22:35:00|2.98|1.18|3.03|1.23|3.03|1.23|2.98|1.18|0
1654036800000|2022-05-31 22:40:00|3.02|1.22|2.99|1.19|3.02|1.22|2.99|1.19|0
1654037100000|2022-05-31 22:45:00|3|1.2|3.05|1.25|3.06|1.26|3|1.2|0
1654037400000|2022-05-31 22:50:00|3.06|1.26|3.03|1.23|3.06|1.26|3.02|1.22|0
1654037700000|2022-05-31 22:55:00|3.04|1.24|3.07|1.27|3.08|1.28|3.03|1.23|0
1654038000000|2022-05-31 23:00:00|3.08|1.28|3.06|1.26|3.08|1.28|3.04|1.24|0
1654038300000|2022-05-31 23:05:00|3.05|1.25|3.03|1.23|3.06|1.26|3.02|1.22|0
1654038600000|2022-05-31 23:10:00|3.02|1.22|3.04|1.24|3.05|1.25|3.02|1.22|0
1654038900000|2022-05-31 23:15:00|3.03|1.23|3.03|1.23|3.05|1.25|3.02|1.22|0
1654039200000|2022-05-31 23:20:00|3.02|1.22|3.04|1.24|3.04|1.24|3.02|1.22|0
1654039500000|2022-05-31 23:25:00|3.05|1.25|3.07|1.27|3.07|1.27|3.04|1.24|0
1654039800000|2022-05-31 23:30:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1654040100000|2022-05-31 23:35:00|3.06|1.26|3.02|1.22|3.07|1.27|3.02|1.22|0
1654040400000|2022-05-31 23:40:00|3.03|1.23|3.1|1.3|3.1|1.3|3.03|1.23|0
1654040700000|2022-05-31 23:45:00|3.11|1.31|3.13|1.33|3.14|1.34|3.11|1.31|0
1654041000000|2022-05-31 23:50:00|3.14|1.34|3.15|1.35|3.16|1.36|3.13|1.33|0
1654041300000|2022-05-31 23:55:00|3.16|1.36|3.16|1.36|3.17|1.37|3.13|1.33|0
1654041600000|2022-06-01 00:00:00|3.17|1.37|3.2|1.4|3.22|1.42|3.16|1.36|0
1654041900000|2022-06-01 00:05:00|3.21|1.41|3.21|1.41|3.23|1.43|3.2|1.4|0
1654042200000|2022-06-01 00:10:00|3.22|1.42|3.22|1.42|3.22|1.42|3.19|1.39|0
1654042500000|2022-06-01 00:15:00|3.23|1.43|3.18|1.38|3.23|1.43|3.18|1.38|0
1654042800000|2022-06-01 00:20:00|3.19|1.39|3.2|1.4|3.22|1.42|3.19|1.39|0
1654043100000|2022-06-01 00:25:00|3.21|1.41|3.2|1.4|3.23|1.43|3.2|1.4|0
1654043400000|2022-06-01 00:30:00|3.19|1.39|3.22|1.42|3.22|1.42|3.19|1.39|0
1654043700000|2022-06-01 00:35:00|3.21|1.41|3.19|1.39|3.21|1.41|3.16|1.36|0
1654044000000|2022-06-01 00:40:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1654044300000|2022-06-01 00:45:00|3.21|1.41|3.21|1.41|3.21|1.41|3.19|1.39|0
1654044600000|2022-06-01 00:50:00|3.2|1.4|3.21|1.41|3.22|1.42|3.2|1.4|0
1654044900000|2022-06-01 00:55:00|3.2|1.4|3.18|1.38|3.21|1.41|3.18|1.38|0
1654045200000|2022-06-01 01:00:00|3.17|1.37|3.21|1.41|3.21|1.41|3.16|1.36|0
1654045500000|2022-06-01 01:05:00|3.2|1.4|3.22|1.42|3.22|1.42|3.2|1.4|0
1654045800000|2022-06-01 01:10:00|3.23|1.43|3.28|1.48|3.29|1.49|3.23|1.43|0
1654046100000|2022-06-01 01:15:00|3.29|1.49|3.29|1.49|3.31|1.51|3.27|1.47|0
1654046400000|2022-06-01 01:20:00|3.3|1.5|3.27|1.47|3.3|1.5|3.27|1.47|0
1654046700000|2022-06-01 01:25:00|3.28|1.48|3.27|1.47|3.28|1.48|3.26|1.46|0
1654047000000|2022-06-01 01:30:00|3.26|1.46|3.23|1.43|3.27|1.47|3.23|1.43|0
1654047300000|2022-06-01 01:35:00|3.22|1.42|3.27|1.47|3.28|1.48|3.2|1.4|0
1654047600000|2022-06-01 01:40:00|3.26|1.46|3.24|1.44|3.27|1.47|3.23|1.43|0
1654047900000|2022-06-01 01:45:00|3.25|1.45|3.25|1.45|3.28|1.48|3.24|1.44|0
1654048200000|2022-06-01 01:50:00|3.26|1.46|3.25|1.45|3.28|1.48|3.25|1.45|0
1654048500000|2022-06-01 01:55:00|3.26|1.46|3.25|1.45|3.27|1.47|3.24|1.44|0
1654048800000|2022-06-01 02:00:00|3.24|1.44|3.23|1.43|3.24|1.44|3.21|1.41|0
1654049100000|2022-06-01 02:05:00|3.24|1.44|3.21|1.41|3.24|1.44|3.19|1.39|0
1654049400000|2022-06-01 02:10:00|3.2|1.4|3.23|1.43|3.23|1.43|3.2|1.4|0
1654049700000|2022-06-01 02:15:00|3.22|1.42|3.23|1.43|3.24|1.44|3.22|1.42|0
1654050000000|2022-06-01 02:20:00|3.24|1.44|3.22|1.42|3.26|1.46|3.21|1.41|0
1654050300000|2022-06-01 02:25:00|3.21|1.41|3.2|1.4|3.23|1.43|3.2|1.4|0
1654050600000|2022-06-01 02:30:00|3.19|1.39|3.21|1.41|3.22|1.42|3.19|1.39|0
1654050900000|2022-06-01 02:35:00|3.2|1.4|3.22|1.42|3.22|1.42|3.19|1.39|0
1654051200000|2022-06-01 02:40:00|3.21|1.41|3.21|1.41|3.22|1.42|3.2|1.4|0
1654051500000|2022-06-01 02:45:00|3.22|1.42|3.19|1.39|3.22|1.42|3.19|1.39|0
1654051800000|2022-06-01 02:50:00|3.2|1.4|3.13|1.33|3.2|1.4|3.12|1.32|0
1654052100000|2022-06-01 02:55:00|3.14|1.34|3.11|1.31|3.14|1.34|3.1|1.3|0
1654052400000|2022-06-01 03:00:00|3.1|1.3|3.09|1.29|3.11|1.31|3.06|1.26|0
1654052700000|2022-06-01 03:05:00|3.08|1.28|3.06|1.26|3.09|1.29|3.06|1.26|0
1654053000000|2022-06-01 03:10:00|3.07|1.27|3.06|1.26|3.09|1.29|3.05|1.25|0
1654053300000|2022-06-01 03:15:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1654053600000|2022-06-01 03:20:00|3.07|1.27|3.08|1.28|3.12|1.32|3.07|1.27|0
1654053900000|2022-06-01 03:25:00|3.09|1.29|3.09|1.29|3.11|1.31|3.08|1.28|0
1654054200000|2022-06-01 03:30:00|3.1|1.3|3.08|1.28|3.1|1.3|3.08|1.28|0
1654054500000|2022-06-01 03:35:00|3.07|1.27|3.08|1.28|3.08|1.28|3.06|1.26|0
1654054800000|2022-06-01 03:40:00|3.09|1.29|3.08|1.28|3.09|1.29|3.07|1.27|0
1654055100000|2022-06-01 03:45:00|3.09|1.29|3.13|1.33|3.13|1.33|3.08|1.28|0
1654055400000|2022-06-01 03:50:00|3.12|1.32|3.11|1.31|3.13|1.33|3.1|1.3|0
1654055700000|2022-06-01 03:55:00|3.1|1.3|3.11|1.31|3.11|1.31|3.1|1.3|0
1654056000000|2022-06-01 04:00:00|3.12|1.32|3.13|1.33|3.14|1.34|3.12|1.32|0
1654056300000|2022-06-01 04:05:00|3.14|1.34|3.01|1.21|3.14|1.34|3.01|1.21|0
1654056600000|2022-06-01 04:10:00|3.02|1.22|3|1.2|3.02|1.22|2.98|1.18|0
1654056900000|2022-06-01 04:15:00|3.01|1.21|3.01|1.21|3.01|1.21|2.98|1.18|0
1654057200000|2022-06-01 04:20:00|3|1.2|3.03|1.23|3.03|1.23|3|1.2|0
1654057500000|2022-06-01 04:25:00|3.02|1.22|3.05|1.25|3.05|1.25|3.01|1.21|0
1654057800000|2022-06-01 04:30:00|3.04|1.24|3.03|1.23|3.05|1.25|3.03|1.23|0
1654058100000|2022-06-01 04:35:00|3.04|1.24|3.08|1.28|3.08|1.28|3.03|1.23|0
1654058400000|2022-06-01 04:40:00|3.07|1.27|3.07|1.27|3.08|1.28|3.05|1.25|0
1654058700000|2022-06-01 04:45:00|3.06|1.26|3.06|1.26|3.08|1.28|3.05|1.25|0
1654059000000|2022-06-01 04:50:00|3.05|1.25|3.05|1.25|3.06|1.26|3.03|1.23|0
1654059300000|2022-06-01 04:55:00|3.06|1.26|3.12|1.32|3.12|1.32|3.06|1.26|0
1654059600000|2022-06-01 05:00:00|3.13|1.33|3.13|1.33|3.15|1.35|3.1|1.3|0
1654059900000|2022-06-01 05:05:00|3.14|1.34|3.15|1.35|3.19|1.39|3.14|1.34|0
1654060200000|2022-06-01 05:10:00|3.14|1.34|3.11|1.31|3.15|1.35|3.11|1.31|0
1654060500000|2022-06-01 05:15:00|3.12|1.32|3.07|1.27|3.13|1.33|3.06|1.26|0
1654060800000|2022-06-01 05:20:00|3.06|1.26|3.03|1.23|3.06|1.26|3.02|1.22|0
1654061100000|2022-06-01 05:25:00|3.04|1.24|3.02|1.22|3.04|1.24|3.01|1.21|0
1654061400000|2022-06-01 05:30:00|3.01|1.21|2.89|1.09|3.01|1.21|2.89|1.09|0
1654061700000|2022-06-01 05:35:00|2.9|1.1|2.92|1.12|2.93|1.13|2.9|1.1|0
1654062000000|2022-06-01 05:40:00|2.93|1.13|2.92|1.12|2.95|1.15|2.92|1.12|0
1654062300000|2022-06-01 05:45:00|2.93|1.13|2.85|1.05|2.93|1.13|2.85|1.05|0
1654062600000|2022-06-01 05:50:00|2.86|1.06|2.85|1.05|2.9|1.1|2.85|1.05|0
1654062900000|2022-06-01 05:55:00|2.86|1.06|2.9|1.1|2.9|1.1|2.84|1.04|0
1654063200000|2022-06-01 06:00:00|2.89|1.09|2.92|1.12|2.93|1.13|2.86|1.06|0
1654063500000|2022-06-01 06:05:00|2.93|1.13|3|1.2|3|1.2|2.92|1.12|0
1654063800000|2022-06-01 06:10:00|2.99|1.19|3|1.2|3.05|1.25|2.99|1.19|0
1654064100000|2022-06-01 06:15:00|3.01|1.21|2.96|1.16|3.02|1.22|2.96|1.16|0
1654064400000|2022-06-01 06:20:00|2.95|1.15|3.03|1.23|3.03|1.23|2.95|1.15|0
1654064700000|2022-06-01 06:25:00|3.02|1.22|2.98|1.18|3.02|1.22|2.97|1.17|0
1654065000000|2022-06-01 06:30:00|2.99|1.19|2.97|1.17|3|1.2|2.97|1.17|0
1654065300000|2022-06-01 06:35:00|2.96|1.16|2.97|1.17|2.99|1.19|2.92|1.12|0
1654065600000|2022-06-01 06:40:00|2.98|1.18|3.02|1.22|3.04|1.24|2.97|1.17|0
1654065900000|2022-06-01 06:45:00|3.01|1.21|3.07|1.27|3.07|1.27|3|1.2|0
1654066200000|2022-06-01 06:50:00|3.06|1.26|3.04|1.24|3.06|1.26|3.02|1.22|0
1654066500000|2022-06-01 06:55:00|3.05|1.25|3.06|1.26|3.07|1.27|3.03|1.23|0
1654066800000|2022-06-01 07:00:00|3.04|1.24|3.06|1.26|3.12|1.32|3|1.2|0
1654067100000|2022-06-01 07:05:00|2.86|1.46|2.95|1.55|3.01|1.61|2.82|1.42|0
1654067400000|2022-06-01 07:10:00|2.94|1.54|2.98|1.58|3.03|1.63|2.93|1.53|0
1654067700000|2022-06-01 07:15:00|2.97|1.57|2.99|1.59|3.01|1.61|2.95|1.55|0
1654068000000|2022-06-01 07:20:00|2.98|1.58|2.94|1.54|2.99|1.59|2.9|1.5|0
1654068300000|2022-06-01 07:25:00|2.93|1.53|2.96|1.56|2.99|1.59|2.91|1.51|0
1654068600000|2022-06-01 07:30:00|2.95|1.55|3.02|1.62|3.03|1.63|2.91|1.51|0
1654068900000|2022-06-01 07:35:00|3.01|1.61|2.99|1.59|3.05|1.65|2.99|1.59|0
1654069200000|2022-06-01 07:40:00|2.97|1.57|2.93|1.53|2.98|1.58|2.8|1.4|0
1654069500000|2022-06-01 07:45:00|2.94|1.54|2.96|1.56|2.97|1.57|2.9|1.5|0
1654069800000|2022-06-01 07:50:00|2.95|1.55|2.93|1.53|2.99|1.59|2.92|1.52|0
1654070100000|2022-06-01 07:55:00|2.94|1.54|2.95|1.55|3.01|1.61|2.94|1.54|0
1654070400000|2022-06-01 08:00:00|2.96|1.56|2.94|1.54|2.98|1.58|2.92|1.52|0
1654070700000|2022-06-01 08:05:00|2.95|1.55|2.83|1.43|2.95|1.55|2.76|1.36|0
1654071000000|2022-06-01 08:10:00|2.82|1.42|2.72|1.32|2.82|1.42|2.72|1.32|0
1654071300000|2022-06-01 08:15:00|2.73|1.33|2.74|1.34|2.77|1.37|2.73|1.33|0
1654071600000|2022-06-01 08:20:00|2.75|1.35|2.78|1.38|2.78|1.38|2.71|1.31|0
1654071900000|2022-06-01 08:25:00|2.79|1.39|2.8|1.4|2.81|1.41|2.77|1.37|0
1654072200000|2022-06-01 08:30:00|2.81|1.41|2.82|1.42|2.86|1.46|2.81|1.41|0
1654072500000|2022-06-01 08:35:00|2.83|1.43|2.8|1.4|2.85|1.45|2.78|1.38|0
1654072800000|2022-06-01 08:40:00|2.81|1.41|2.8|1.4|2.83|1.43|2.76|1.36|0
1654073100000|2022-06-01 08:45:00|2.82|1.42|2.89|1.49|2.89|1.49|2.81|1.41|0
1654073400000|2022-06-01 08:50:00|2.88|1.48|2.87|1.47|2.89|1.49|2.86|1.46|0
1654073700000|2022-06-01 08:55:00|2.86|1.46|2.82|1.42|2.87|1.47|2.82|1.42|0
1654074000000|2022-06-01 09:00:00|2.84|1.44|2.84|1.44|2.88|1.48|2.82|1.42|0
1654074300000|2022-06-01 09:05:00|2.85|1.45|2.89|1.49|2.92|1.52|2.85|1.45|0
1654074600000|2022-06-01 09:10:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1654074900000|2022-06-01 09:15:00|2.89|1.49|2.88|1.48|2.9|1.5|2.88|1.48|0
1654075200000|2022-06-01 09:20:00|2.89|1.49|2.93|1.53|2.95|1.55|2.87|1.47|0
1654075500000|2022-06-01 09:25:00|2.92|1.52|2.93|1.53|2.95|1.55|2.92|1.52|0
1654075800000|2022-06-01 09:30:00|2.94|1.54|2.96|1.56|2.96|1.56|2.93|1.53|0
1654076100000|2022-06-01 09:35:00|2.97|1.57|2.93|1.53|2.97|1.57|2.93|1.53|0
1654076400000|2022-06-01 09:40:00|2.92|1.52|2.93|1.53|2.93|1.53|2.91|1.51|0
1654076700000|2022-06-01 09:45:00|2.92|1.52|2.89|1.49|2.93|1.53|2.89|1.49|0
1654077000000|2022-06-01 09:50:00|2.88|1.48|2.9|1.5|2.91|1.51|2.86|1.46|0
1654077300000|2022-06-01 09:55:00|2.89|1.49|2.86|1.46|2.9|1.5|2.86|1.46|0
1654077600000|2022-06-01 10:00:00|2.87|1.47|2.86|1.46|2.88|1.48|2.85|1.45|0
1654077900000|2022-06-01 10:05:00|2.87|1.47|2.82|1.42|2.88|1.48|2.81|1.41|0
1654078200000|2022-06-01 10:10:00|2.83|1.43|2.82|1.42|2.83|1.43|2.8|1.4|0
1654078500000|2022-06-01 10:15:00|2.81|1.41|2.83|1.43|2.85|1.45|2.8|1.4|0
1654078800000|2022-06-01 10:20:00|2.84|1.44|2.8|1.4|2.84|1.44|2.77|1.37|0
1654079100000|2022-06-01 10:25:00|2.81|1.41|2.79|1.39|2.81|1.41|2.77|1.37|0
1654079400000|2022-06-01 10:30:00|2.8|1.4|2.81|1.41|2.85|1.45|2.79|1.39|0
1654079700000|2022-06-01 10:35:00|2.82|1.42|2.76|1.36|2.84|1.44|2.76|1.36|0
1654080000000|2022-06-01 10:40:00|2.77|1.37|2.83|1.43|2.84|1.44|2.77|1.37|0
1654080300000|2022-06-01 10:45:00|2.84|1.44|2.79|1.39|2.84|1.44|2.79|1.39|0
1654080600000|2022-06-01 10:50:00|2.78|1.38|2.75|1.35|2.79|1.39|2.74|1.34|0
1654080900000|2022-06-01 10:55:00|2.74|1.34|2.77|1.37|2.8|1.4|2.72|1.32|0
1654081200000|2022-06-01 11:00:00|2.78|1.38|2.83|1.43|2.83|1.43|2.77|1.37|0
1654081500000|2022-06-01 11:05:00|2.82|1.42|2.9|1.5|2.94|1.54|2.82|1.42|0
1654081800000|2022-06-01 11:10:00|2.89|1.49|2.9|1.5|2.92|1.52|2.87|1.47|0
1654082100000|2022-06-01 11:15:00|2.89|1.49|2.86|1.46|2.9|1.5|2.86|1.46|0
1654082400000|2022-06-01 11:20:00|2.87|1.47|2.86|1.46|2.88|1.48|2.83|1.43|0
1654082700000|2022-06-01 11:25:00|2.87|1.47|2.88|1.48|2.88|1.48|2.86|1.46|0
1654083000000|2022-06-01 11:30:00|2.89|1.49|2.9|1.5|2.95|1.55|2.84|1.44|0
1654083300000|2022-06-01 11:35:00|2.89|1.49|2.92|1.52|2.96|1.56|2.89|1.49|0
1654083600000|2022-06-01 11:40:00|2.91|1.51|2.87|1.47|2.92|1.52|2.86|1.46|0
1654083900000|2022-06-01 11:45:00|2.86|1.46|2.92|1.52|2.98|1.58|2.86|1.46|0
1654084200000|2022-06-01 11:50:00|2.93|1.53|2.9|1.5|2.93|1.53|2.88|1.48|0
1654084500000|2022-06-01 11:55:00|2.91|1.51|3.01|1.61|3.01|1.61|2.9|1.5|0
1654084800000|2022-06-01 12:00:00|3.02|1.62|3.03|1.63|3.07|1.67|2.98|1.58|0
1654085100000|2022-06-01 12:05:00|3.02|1.62|3.01|1.61|3.07|1.67|3|1.6|0
1654085400000|2022-06-01 12:10:00|3.02|1.62|3.02|1.62|3.05|1.65|3.01|1.61|0
1654085700000|2022-06-01 12:15:00|3.01|1.61|2.98|1.58|3.04|1.64|2.98|1.58|0
1654086000000|2022-06-01 12:20:00|2.99|1.59|3.08|1.68|3.09|1.69|2.97|1.57|0
1654086300000|2022-06-01 12:25:00|3.07|1.67|3.12|1.72|3.15|1.75|3.06|1.66|0
1654086600000|2022-06-01 12:30:00|3.11|1.71|3.13|1.73|3.13|1.73|3.07|1.67|0
1654086900000|2022-06-01 12:35:00|3.14|1.74|3.13|1.73|3.14|1.74|3.11|1.71|0
1654087200000|2022-06-01 12:40:00|3.12|1.72|3.16|1.76|3.17|1.77|3.09|1.69|0
1654087500000|2022-06-01 12:45:00|3.17|1.77|3.11|1.71|3.17|1.77|3.09|1.69|0
1654087800000|2022-06-01 12:50:00|3.1|1.7|3.13|1.73|3.14|1.74|3.1|1.7|0
1654088100000|2022-06-01 12:55:00|3.14|1.74|3.07|1.67|3.15|1.75|3.07|1.67|0
1654088400000|2022-06-01 13:00:00|3.08|1.68|3.06|1.66|3.11|1.71|3.02|1.62|0
1654088700000|2022-06-01 13:05:00|3.05|1.65|3.14|1.74|3.14|1.74|3.04|1.64|0
1654089000000|2022-06-01 13:10:00|3.13|1.73|3.15|1.75|3.2|1.8|3.12|1.72|0
1654089300000|2022-06-01 13:15:00|3.16|1.76|3.21|1.81|3.21|1.81|3.11|1.71|0
1654089600000|2022-06-01 13:20:00|3.19|1.79|3.19|1.79|3.2|1.8|3.13|1.73|0
1654089900000|2022-06-01 13:25:00|3.2|1.8|3.2|1.8|3.2|1.8|3.17|1.77|0
1654090200000|2022-06-01 13:30:00|3.19|1.79|3.06|1.66|3.51|2.11|3.03|1.63|0
1654090500000|2022-06-01 13:35:00|3.08|1.68|2.9|1.5|3.18|1.78|2.89|1.49|0
1654090800000|2022-06-01 13:40:00|2.92|1.52|3.05|1.65|3.12|1.72|2.82|1.42|0
1654091100000|2022-06-01 13:45:00|3.08|1.68|2.97|1.57|3.12|1.72|2.91|1.51|0
1654091400000|2022-06-01 13:50:00|2.98|1.58|3.12|1.72|3.14|1.74|2.94|1.54|0
1654091700000|2022-06-01 13:55:00|3.14|1.74|3.06|1.66|3.17|1.77|3.01|1.61|0
1654092000000|2022-06-01 14:00:00|3.09|1.69|2.94|1.54|3.12|1.72|2.83|1.43|0
1654092300000|2022-06-01 14:05:00|2.91|1.51|2.68|1.28|2.93|1.53|2.63|1.23|0
1654092600000|2022-06-01 14:10:00|2.69|1.29|2.68|1.28|2.74|1.34|2.5|1.1|0
1654092900000|2022-06-01 14:15:00|2.67|1.27|2.5|1.1|2.67|1.27|2.49|1.09|0
1654093200000|2022-06-01 14:20:00|2.49|1.09|2.65|1.25|2.71|1.31|2.45|1.05|0
1654093500000|2022-06-01 14:25:00|2.64|1.24|2.58|1.18|2.7|1.3|2.57|1.17|0
1654093800000|2022-06-01 14:30:00|2.57|1.17|2.48|1.08|2.67|1.27|2.48|1.08|0
1654094100000|2022-06-01 14:35:00|2.47|1.07|2.5|1.1|2.52|1.12|2.4|1|0
1654094400000|2022-06-01 14:40:00|2.51|1.11|2.55|1.15|2.58|1.18|2.48|1.08|0
1654094700000|2022-06-01 14:45:00|2.54|1.14|2.47|1.07|2.57|1.17|2.47|1.07|0
1654095000000|2022-06-01 14:50:00|2.48|1.08|2.64|1.24|2.65|1.25|2.46|1.06|0
1654095300000|2022-06-01 14:55:00|2.61|1.21|2.64|1.24|2.68|1.28|2.6|1.2|0
1654095600000|2022-06-01 15:00:00|2.63|1.23|2.53|1.13|2.64|1.24|2.47|1.07|0
1654095900000|2022-06-01 15:05:00|2.52|1.12|2.45|1.05|2.57|1.17|2.45|1.05|0
1654096200000|2022-06-01 15:10:00|2.46|1.06|2.49|1.09|2.57|1.17|2.45|1.05|0
1654096500000|2022-06-01 15:15:00|2.51|1.11|2.44|1.04|2.51|1.11|2.37|0.97|0
1654096800000|2022-06-01 15:20:00|2.42|1.02|2.33|0.93|2.42|1.02|2.3|0.9|0
1654097100000|2022-06-01 15:25:00|2.31|0.91|2.49|1.09|2.49|1.09|2.25|0.85|0
1654097400000|2022-06-01 15:30:00|2.48|1.08|2.45|1.05|2.53|1.13|2.42|1.02|0
1654097700000|2022-06-01 15:35:00|2.46|1.06|2.44|1.04|2.48|1.08|2.38|0.98|0
1654098000000|2022-06-01 15:40:00|2.42|1.02|2.33|0.93|2.42|1.02|2.33|0.93|0
1654098300000|2022-06-01 15:45:00|2.32|0.92|2.44|1.04|2.51|1.11|2.31|0.91|0
1654098600000|2022-06-01 15:50:00|2.43|1.03|2.56|1.16|2.58|1.18|2.43|1.03|0
1654098900000|2022-06-01 15:55:00|2.57|1.17|2.53|1.13|2.61|1.21|2.52|1.12|0
1654099200000|2022-06-01 16:00:00|2.52|1.12|2.49|1.09|2.54|1.14|2.46|1.06|0
1654099500000|2022-06-01 16:05:00|2.48|1.08|2.53|1.13|2.57|1.17|2.48|1.08|0
1654099800000|2022-06-01 16:10:00|2.52|1.12|2.54|1.14|2.54|1.14|2.45|1.05|0
1654100100000|2022-06-01 16:15:00|2.53|1.13|2.6|1.2|2.6|1.2|2.52|1.12|0
1654100400000|2022-06-01 16:20:00|2.61|1.21|2.62|1.22|2.64|1.24|2.59|1.19|0
1654100700000|2022-06-01 16:25:00|2.61|1.21|2.51|1.11|2.63|1.23|2.51|1.11|0
1654101000000|2022-06-01 16:30:00|2.5|1.1|2.61|1.21|2.64|1.24|2.5|1.1|0
1654101300000|2022-06-01 16:35:00|2.62|1.22|2.59|1.19|2.64|1.24|2.55|1.15|0
1654101600000|2022-06-01 16:40:00|2.58|1.18|2.53|1.13|2.63|1.23|2.52|1.12|0
1654101900000|2022-06-01 16:45:00|2.52|1.12|2.48|1.08|2.54|1.14|2.45|1.05|0
1654102200000|2022-06-01 16:50:00|2.49|1.09|2.55|1.15|2.55|1.15|2.43|1.03|0
1654102500000|2022-06-01 16:55:00|2.56|1.16|2.57|1.17|2.6|1.2|2.52|1.12|0
1654102800000|2022-06-01 17:00:00|2.56|1.16|2.57|1.17|2.63|1.23|2.55|1.15|0
1654103100000|2022-06-01 17:05:00|2.56|1.16|2.72|1.32|2.72|1.32|2.56|1.16|0
1654103400000|2022-06-01 17:10:00|2.73|1.33|2.66|1.26|2.76|1.36|2.65|1.25|0
1654103700000|2022-06-01 17:15:00|2.67|1.27|2.75|1.35|2.77|1.37|2.66|1.26|0
1654104000000|2022-06-01 17:20:00|2.76|1.36|2.73|1.33|2.82|1.42|2.7|1.3|0
1654104300000|2022-06-01 17:25:00|2.74|1.34|2.76|1.36|2.82|1.42|2.74|1.34|0
1654104600000|2022-06-01 17:30:00|2.75|1.35|2.63|1.23|2.77|1.37|2.45|1.05|0
1654104900000|2022-06-01 17:35:00|2.62|1.22|2.72|1.32|2.74|1.34|2.62|1.22|0
1654105200000|2022-06-01 17:40:00|2.71|1.31|2.73|1.33|2.75|1.35|2.68|1.28|0
1654105500000|2022-06-01 17:45:00|2.74|1.34|2.71|1.31|2.77|1.37|2.68|1.28|0
1654105800000|2022-06-01 17:50:00|2.7|1.3|2.62|1.22|2.73|1.33|2.61|1.21|0
1654106100000|2022-06-01 17:55:00|2.61|1.21|2.68|1.28|2.76|1.36|2.61|1.21|0
1654106400000|2022-06-01 18:00:00|2.67|1.27|2.77|1.37|2.79|1.39|2.67|1.27|0
1654106700000|2022-06-01 18:05:00|2.76|1.36|2.77|1.37|2.81|1.41|2.69|1.29|0
1654107000000|2022-06-01 18:10:00|2.78|1.38|2.75|1.35|2.78|1.38|2.69|1.29|0
1654107300000|2022-06-01 18:15:00|2.73|1.33|2.72|1.32|2.8|1.4|2.68|1.28|0
1654107600000|2022-06-01 18:20:00|2.73|1.33|2.94|1.54|2.94|1.54|2.69|1.29|0
1654107900000|2022-06-01 18:25:00|2.92|1.52|2.98|1.58|3.06|1.66|2.92|1.52|0
1654108200000|2022-06-01 18:30:00|2.99|1.59|3.02|1.62|3.04|1.64|2.98|1.58|0
1654108500000|2022-06-01 18:35:00|3.01|1.61|2.94|1.54|3.07|1.67|2.94|1.54|0
1654108800000|2022-06-01 18:40:00|2.96|1.56|3.08|1.68|3.1|1.7|2.93|1.53|0
1654109100000|2022-06-01 18:45:00|3.09|1.69|3.01|1.61|3.09|1.69|2.96|1.56|0
1654109400000|2022-06-01 18:50:00|3|1.6|2.9|1.5|3.01|1.61|2.89|1.49|0
1654109700000|2022-06-01 18:55:00|2.91|1.51|2.89|1.49|2.96|1.56|2.85|1.45|0
1654110000000|2022-06-01 19:00:00|2.9|1.5|2.86|1.46|2.95|1.55|2.8|1.4|0
1654110300000|2022-06-01 19:05:00|2.85|1.45|2.94|1.54|2.98|1.58|2.85|1.45|0
1654110600000|2022-06-01 19:10:00|2.93|1.53|3.05|1.65|3.08|1.68|2.91|1.51|0
1654110900000|2022-06-01 19:15:00|3.04|1.64|3.05|1.65|3.13|1.73|2.99|1.59|0
1654111200000|2022-06-01 19:20:00|3.04|1.64|3.05|1.65|3.11|1.71|3.02|1.62|0
1654111500000|2022-06-01 19:25:00|3.04|1.64|3.02|1.62|3.05|1.65|2.95|1.55|0
1654111800000|2022-06-01 19:30:00|2.99|1.59|2.46|1.06|2.99|1.59|2.44|1.04|0
1654112100000|2022-06-01 19:35:00|2.45|1.05|2.56|1.16|2.56|1.16|2.41|1.01|0
1654112400000|2022-06-01 19:40:00|2.57|1.17|2.51|1.11|2.61|1.21|2.51|1.11|0
1654112700000|2022-06-01 19:45:00|2.5|1.1|2.53|1.13|2.56|1.16|2.46|1.06|0
1654113000000|2022-06-01 19:50:00|2.58|1.18|2.34|0.94|2.58|1.18|2.33|0.93|0
1654113300000|2022-06-01 19:55:00|2.32|0.92|2.23|0.83|2.34|0.94|2.21|0.81|0
1654113600000|2022-06-01 20:00:00|2.22|0.82|2.23|0.83|2.27|0.87|2.21|0.81|0
1654113900000|2022-06-01 20:05:00|2.22|0.82|2.21|0.81|2.23|0.83|2.17|0.77|0
1654114200000|2022-06-01 20:10:00|2.2|0.8|2.23|0.83|2.23|0.83|2.19|0.79|0
1654114500000|2022-06-01 20:15:00|2.43|0.63|2.39|0.59|2.43|0.63|2.39|0.59|0
1654114800000|2022-06-01 20:20:00|2.4|0.6|2.41|0.61|2.41|0.61|2.38|0.58|0
1654115100000|2022-06-01 20:25:00|2.4|0.6|2.41|0.61|2.42|0.62|2.4|0.6|0
1654115400000|2022-06-01 20:30:00|2.42|0.62|2.4|0.6|2.43|0.63|2.39|0.59|0
1654115700000|2022-06-01 20:35:00|2.39|0.59|2.39|0.59|2.41|0.61|2.39|0.59|0
1654116000000|2022-06-01 20:40:00|2.38|0.58|2.38|0.58|2.38|0.58|2.37|0.57|0
1654116300000|2022-06-01 20:45:00|2.37|0.57|2.41|0.61|2.41|0.61|2.37|0.57|0
1654116600000|2022-06-01 20:50:00|2.4|0.6|2.38|0.58|2.42|0.62|2.38|0.58|0
1654116900000|2022-06-01 20:55:00|2.37|0.57|2.4|0.6|2.4|0.6|2.36|0.56|0
1654117200000|2022-06-01 21:00:00|2.41|0.61|2.39|0.59|2.41|0.61|2.39|0.59|0
1654118100000|2022-06-01 21:15:00|2.4|0.6|2.4|0.6|2.4|0.6|2.39|0.59|0
1654119900000|2022-06-01 21:45:00|2.39|0.59|2.39|0.59|2.39|0.59|2.39|0.59|0
1654120200000|2022-06-01 21:50:00|2.38|0.58|2.39|0.59|2.39|0.59|2.38|0.58|0
1654120500000|2022-06-01 21:55:00|2.4|0.6|2.39|0.59|2.4|0.6|2.39|0.59|0
1654120800000|2022-06-01 22:00:00|2.41|0.61|2.41|0.61|2.42|0.62|2.39|0.59|0
1654121100000|2022-06-01 22:05:00|2.42|0.62|2.39|0.59|2.42|0.62|2.38|0.58|0
1654121400000|2022-06-01 22:10:00|2.38|0.58|2.38|0.58|2.39|0.59|2.36|0.56|0
1654121700000|2022-06-01 22:15:00|2.39|0.59|2.41|0.61|2.43|0.63|2.38|0.58|0
1654122000000|2022-06-01 22:20:00|2.42|0.62|2.38|0.58|2.42|0.62|2.36|0.56|0
1654122300000|2022-06-01 22:25:00|2.37|0.57|2.37|0.57|2.38|0.58|2.36|0.56|0
1654122600000|2022-06-01 22:30:00|2.36|0.56|2.36|0.56|2.37|0.57|2.34|0.54|0
1654122900000|2022-06-01 22:35:00|2.35|0.55|2.34|0.54|2.36|0.56|2.33|0.53|0
1654123200000|2022-06-01 22:40:00|2.33|0.53|2.34|0.54|2.37|0.57|2.33|0.53|0
1654123500000|2022-06-01 22:45:00|2.35|0.55|2.32|0.52|2.36|0.56|2.31|0.51|0
1654123800000|2022-06-01 22:50:00|2.33|0.53|2.33|0.53|2.33|0.53|2.31|0.51|0
1654124100000|2022-06-01 22:55:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1654124400000|2022-06-01 23:00:00|2.31|0.51|2.33|0.53|2.34|0.54|2.31|0.51|0
1654124700000|2022-06-01 23:05:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1654125000000|2022-06-01 23:10:00|2.31|0.51|2.33|0.53|2.34|0.54|2.3|0.5|0
1654125300000|2022-06-01 23:15:00|2.34|0.54|2.33|0.53|2.34|0.54|2.32|0.52|0
1654125600000|2022-06-01 23:20:00|2.32|0.52|2.34|0.54|2.35|0.55|2.32|0.52|0
1654125900000|2022-06-01 23:25:00|2.35|0.55|2.35|0.55|2.35|0.55|2.34|0.54|0
1654126200000|2022-06-01 23:30:00|2.34|0.54|2.33|0.53|2.35|0.55|2.33|0.53|0
1654126500000|2022-06-01 23:35:00|2.32|0.52|2.32|0.52|2.33|0.53|2.32|0.52|0
1654126800000|2022-06-01 23:40:00|2.31|0.51|2.28|0.48|2.32|0.52|2.27|0.47|0
1654127100000|2022-06-01 23:45:00|2.27|0.47|2.29|0.49|2.29|0.49|2.27|0.47|0
1654127400000|2022-06-01 23:50:00|2.28|0.48|2.27|0.47|2.28|0.48|2.26|0.46|0
1654127700000|2022-06-01 23:55:00|2.28|0.48|2.28|0.48|2.28|0.48|2.26|0.46|0
1654128000000|2022-06-02 00:00:00|2.29|0.49|2.25|0.45|2.3|0.5|2.25|0.45|0
1654128300000|2022-06-02 00:05:00|2.26|0.46|2.28|0.48|2.29|0.49|2.24|0.44|0
1654128600000|2022-06-02 00:10:00|2.29|0.49|2.32|0.52|2.33|0.53|2.27|0.47|0
1654128900000|2022-06-02 00:15:00|2.33|0.53|2.2|0.4|2.36|0.56|2.16|0.36|0
1654129200000|2022-06-02 00:20:00|2.19|0.39|2.23|0.43|2.23|0.43|2.19|0.39|0
1654129500000|2022-06-02 00:25:00|2.22|0.42|2.23|0.43|2.27|0.47|2.22|0.42|0
1654129800000|2022-06-02 00:30:00|2.24|0.44|2.23|0.43|2.24|0.44|2.22|0.42|0
1654130100000|2022-06-02 00:35:00|2.22|0.42|2.27|0.47|2.28|0.48|2.22|0.42|0
1654130400000|2022-06-02 00:40:00|2.28|0.48|2.26|0.46|2.29|0.49|2.25|0.45|0
1654130700000|2022-06-02 00:45:00|2.27|0.47|2.3|0.5|2.3|0.5|2.25|0.45|0
1654131000000|2022-06-02 00:50:00|2.29|0.49|2.26|0.46|2.3|0.5|2.26|0.46|0
1654131300000|2022-06-02 00:55:00|2.27|0.47|2.27|0.47|2.28|0.48|2.27|0.47|0
1654131600000|2022-06-02 01:00:00|2.28|0.48|2.25|0.45|2.28|0.48|2.25|0.45|0
1654131900000|2022-06-02 01:05:00|2.24|0.44|2.27|0.47|2.27|0.47|2.24|0.44|0
1654132200000|2022-06-02 01:10:00|2.26|0.46|2.25|0.45|2.27|0.47|2.25|0.45|0
1654132500000|2022-06-02 01:15:00|2.26|0.46|2.25|0.45|2.26|0.46|2.24|0.44|0
1654132800000|2022-06-02 01:20:00|2.26|0.46|2.27|0.47|2.29|0.49|2.26|0.46|0
1654133100000|2022-06-02 01:25:00|2.26|0.46|2.29|0.49|2.3|0.5|2.26|0.46|0
1654133400000|2022-06-02 01:30:00|2.3|0.5|2.29|0.49|2.31|0.51|2.28|0.48|0
1654133700000|2022-06-02 01:35:00|2.3|0.5|2.28|0.48|2.3|0.5|2.27|0.47|0
1654134000000|2022-06-02 01:40:00|2.29|0.49|2.25|0.45|2.29|0.49|2.25|0.45|0
1654134300000|2022-06-02 01:45:00|2.26|0.46|2.26|0.46|2.27|0.47|2.25|0.45|0
1654134600000|2022-06-02 01:50:00|2.25|0.45|2.04|0.24|2.27|0.47|1.8|0|0
1654134900000|2022-06-02 01:55:00|2.03|0.23|2|0.2|2.03|0.23|2|0.2|0
1654135200000|2022-06-02 02:00:00|2.01|0.21|1.97|0.17|2.01|0.21|1.97|0.17|0
1654135500000|2022-06-02 02:05:00|1.96|0.16|2|0.2|2|0.2|1.96|0.16|0
1654135800000|2022-06-02 02:10:00|1.99|0.19|2.02|0.22|2.03|0.23|1.99|0.19|0
1654136100000|2022-06-02 02:15:00|2.03|0.23|2.04|0.24|2.04|0.24|2.02|0.22|0
1654136400000|2022-06-02 02:20:00|2.03|0.23|2.03|0.23|2.04|0.24|2.02|0.22|0
1654136700000|2022-06-02 02:25:00|2.04|0.24|2.03|0.23|2.04|0.24|2.02|0.22|0
1654137000000|2022-06-02 02:30:00|2.02|0.22|2.05|0.25|2.05|0.25|2.02|0.22|0
1654137300000|2022-06-02 02:35:00|2.04|0.24|2.02|0.22|2.05|0.25|2.02|0.22|0
1654137600000|2022-06-02 02:40:00|2.01|0.21|2|0.2|2.02|0.22|2|0.2|0
1654137900000|2022-06-02 02:45:00|2.01|0.21|2.02|0.22|2.03|0.23|1.99|0.19|0
1654138200000|2022-06-02 02:50:00|2.01|0.21|2.01|0.21|2.01|0.21|2|0.2|0
1654138500000|2022-06-02 02:55:00|2.02|0.22|1.98|0.18|2.02|0.22|1.98|0.18|0
1654138800000|2022-06-02 03:00:00|1.99|0.19|1.99|0.19|2|0.2|1.98|0.18|0
1654139100000|2022-06-02 03:05:00|2|0.2|1.99|0.19|2.01|0.21|1.98|0.18|0
1654139400000|2022-06-02 03:10:00|1.98|0.18|1.98|0.18|1.99|0.19|1.97|0.17|0
1654139700000|2022-06-02 03:15:00|1.99|0.19|1.99|0.19|2|0.2|1.98|0.18|0
1654140000000|2022-06-02 03:20:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1654140300000|2022-06-02 03:25:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1654140600000|2022-06-02 03:30:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1654140900000|2022-06-02 03:35:00|1.97|0.17|1.98|0.18|1.98|0.18|1.96|0.16|0
1654141200000|2022-06-02 03:40:00|1.99|0.19|1.98|0.18|2|0.2|1.98|0.18|0
1654141500000|2022-06-02 03:45:00|1.97|0.17|1.99|0.19|1.99|0.19|1.97|0.17|0
1654141800000|2022-06-02 03:50:00|2|0.2|1.98|0.18|2|0.2|1.98|0.18|0
1654142100000|2022-06-02 03:55:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1654142400000|2022-06-02 04:00:00|2|0.2|1.99|0.19|2|0.2|1.98|0.18|0
1654142700000|2022-06-02 04:05:00|1.98|0.18|1.98|0.18|1.98|0.18|1.98|0.18|0
1654143000000|2022-06-02 04:10:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1654143300000|2022-06-02 04:15:00|2.11|0.31|2.14|0.34|2.14|0.34|2.11|0.31|0
1654143600000|2022-06-02 04:20:00|2.13|0.33|2.13|0.33|2.13|0.33|2.13|0.33|0
1654143900000|2022-06-02 04:25:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1654144200000|2022-06-02 04:30:00|2.14|0.34|2.14|0.34|2.14|0.34|2.13|0.33|0
1654144500000|2022-06-02 04:35:00|2.13|0.33|2.15|0.35|2.15|0.35|2.13|0.33|0
1654144800000|2022-06-02 04:40:00|2.14|0.34|2.14|0.34|2.14|0.34|2.14|0.34|0
1654145100000|2022-06-02 04:45:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1654145400000|2022-06-02 04:50:00|2.13|0.33|2.14|0.34|2.14|0.34|2.13|0.33|0
1654145700000|2022-06-02 04:55:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1654146000000|2022-06-02 05:00:00|2.15|0.35|2.14|0.34|2.16|0.36|2.14|0.34|0
1654146300000|2022-06-02 05:05:00|2.15|0.35|2.13|0.33|2.15|0.35|2.12|0.32|0
1654146600000|2022-06-02 05:10:00|2.12|0.32|2.07|0.27|2.12|0.32|2.07|0.27|0
1654146900000|2022-06-02 05:15:00|2.08|0.28|2.06|0.26|2.08|0.28|2.04|0.24|0
1654147200000|2022-06-02 05:20:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1654147500000|2022-06-02 05:25:00|2.05|0.25|2.08|0.28|2.08|0.28|2.05|0.25|0
1654147800000|2022-06-02 05:30:00|2.07|0.27|2.06|0.26|2.08|0.28|2.06|0.26|0
1654148100000|2022-06-02 05:35:00|2.07|0.27|2.06|0.26|2.08|0.28|2.04|0.24|0
1654148400000|2022-06-02 05:40:00|2.07|0.27|2.08|0.28|2.09|0.29|2.06|0.26|0
1654148700000|2022-06-02 05:45:00|2.09|0.29|2.1|0.3|2.11|0.31|2.08|0.28|0
1654149000000|2022-06-02 05:50:00|2.11|0.31|2.13|0.33|2.13|0.33|2.1|0.3|0
1654149300000|2022-06-02 05:55:00|2.12|0.32|2.12|0.32|2.13|0.33|2.12|0.32|0
1654149600000|2022-06-02 06:00:00|2.11|0.31|2.15|0.35|2.15|0.35|2.11|0.31|0
1654149900000|2022-06-02 06:05:00|2.14|0.34|2.17|0.37|2.17|0.37|2.13|0.33|0
1654150200000|2022-06-02 06:10:00|2.16|0.36|2.14|0.34|2.17|0.37|2.14|0.34|0
1654150500000|2022-06-02 06:15:00|2.15|0.35|2.11|0.31|2.15|0.35|2.11|0.31|0
1654150800000|2022-06-02 06:20:00|2.12|0.32|2.12|0.32|2.12|0.32|2.11|0.31|0
1654151100000|2022-06-02 06:25:00|2.13|0.33|2.11|0.31|2.13|0.33|2.11|0.31|0
1654151400000|2022-06-02 06:30:00|2.12|0.32|2.1|0.3|2.12|0.32|2.1|0.3|0
1654151700000|2022-06-02 06:35:00|2.11|0.31|2.09|0.29|2.11|0.31|2.09|0.29|0
1654152000000|2022-06-02 06:40:00|2.1|0.3|2.1|0.3|2.12|0.32|2.1|0.3|0
1654152300000|2022-06-02 06:45:00|2.11|0.31|2.14|0.34|2.15|0.35|2.1|0.3|0
1654152600000|2022-06-02 06:50:00|2.15|0.35|2.16|0.36|2.17|0.37|2.14|0.34|0
1654152900000|2022-06-02 06:55:00|2.17|0.37|2.19|0.39|2.19|0.39|2.16|0.36|0
1654153200000|2022-06-02 07:00:00|2.2|0.4|2.28|0.48|2.28|0.48|2.19|0.39|0
1654153500000|2022-06-02 07:05:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1654153800000|2022-06-02 07:10:00|2.08|0.68|2.08|0.68|2.08|0.68|2.05|0.65|0
1654154100000|2022-06-02 07:15:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654154400000|2022-06-02 07:20:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1654154700000|2022-06-02 07:25:00|2.07|0.67|2.14|0.74|2.15|0.75|2.07|0.67|0
1654155000000|2022-06-02 07:30:00|2.13|0.73|2.11|0.71|2.15|0.75|2.09|0.69|0
1654155300000|2022-06-02 07:35:00|2.1|0.7|2.14|0.74|2.14|0.74|2.09|0.69|0
1654155600000|2022-06-02 07:40:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1654155900000|2022-06-02 07:45:00|2.11|0.71|2.06|0.66|2.11|0.71|2.05|0.65|0
1654156200000|2022-06-02 07:50:00|2.07|0.67|2.08|0.68|2.1|0.7|2.05|0.65|0
1654156500000|2022-06-02 07:55:00|2.09|0.69|2.08|0.68|2.09|0.69|2.06|0.66|0
1654156800000|2022-06-02 08:00:00|2.07|0.67|2.07|0.67|2.08|0.68|2.04|0.64|0
1654157100000|2022-06-02 08:05:00|2.06|0.66|2.07|0.67|2.09|0.69|2.06|0.66|0
1654157400000|2022-06-02 08:10:00|2.08|0.68|2.14|0.74|2.15|0.75|2.07|0.67|0
1654157700000|2022-06-02 08:15:00|2.13|0.73|2.18|0.78|2.19|0.79|2.12|0.72|0
1654158000000|2022-06-02 08:20:00|2.19|0.79|2.2|0.8|2.2|0.8|2.18|0.78|0
1654158300000|2022-06-02 08:25:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1654158600000|2022-06-02 08:30:00|2.21|0.81|2.2|0.8|2.21|0.81|2.18|0.78|0
1654158900000|2022-06-02 08:35:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1654159200000|2022-06-02 08:40:00|2.21|0.81|2.21|0.81|2.21|0.81|2.2|0.8|0
1654159500000|2022-06-02 08:45:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1654159800000|2022-06-02 08:50:00|2.2|0.8|2.17|0.77|2.2|0.8|2.17|0.77|0
1654160100000|2022-06-02 08:55:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1654160400000|2022-06-02 09:00:00|2.13|0.73|2.15|0.75|2.17|0.77|2.07|0.67|0
1654160700000|2022-06-02 09:05:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1654161000000|2022-06-02 09:10:00|2.16|0.76|2.18|0.78|2.18|0.78|2.16|0.76|0
1654161300000|2022-06-02 09:15:00|2.17|0.77|2.2|0.8|2.2|0.8|2.17|0.77|0
1654161600000|2022-06-02 09:20:00|2.21|0.81|2.21|0.81|2.21|0.81|2.19|0.79|0
1654161900000|2022-06-02 09:25:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654162200000|2022-06-02 09:30:00|2.22|0.82|2.18|0.78|2.22|0.82|2.17|0.77|0
1654162500000|2022-06-02 09:35:00|2.17|0.77|2.17|0.77|2.19|0.79|2.16|0.76|0
1654162800000|2022-06-02 09:40:00|2.18|0.78|2.18|0.78|2.19|0.79|2.17|0.77|0
1654163100000|2022-06-02 09:45:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1654163400000|2022-06-02 09:50:00|2.16|0.76|2.15|0.75|2.17|0.77|2.13|0.73|0
1654163700000|2022-06-02 09:55:00|2.14|0.74|2.14|0.74|2.16|0.76|2.14|0.74|0
1654164000000|2022-06-02 10:00:00|2.15|0.75|2.15|0.75|2.16|0.76|2.14|0.74|0
1654164300000|2022-06-02 10:05:00|2.17|0.77|2.16|0.76|2.18|0.78|2.14|0.74|0
1654164600000|2022-06-02 10:10:00|2.17|0.77|2.18|0.78|2.18|0.78|2.16|0.76|0
1654164900000|2022-06-02 10:15:00|2.19|0.79|2.16|0.76|2.19|0.79|2.16|0.76|0
1654165200000|2022-06-02 10:20:00|2.15|0.75|2.12|0.72|2.16|0.76|2.12|0.72|0
1654165500000|2022-06-02 10:25:00|2.11|0.71|2.11|0.71|2.12|0.72|2.09|0.69|0
1654165800000|2022-06-02 10:30:00|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1654166100000|2022-06-02 10:35:00|2.13|0.73|2.16|0.76|2.16|0.76|2.12|0.72|0
1654166400000|2022-06-02 10:40:00|2.17|0.77|2.21|0.81|2.21|0.81|2.17|0.77|0
1654166700000|2022-06-02 10:45:00|2.22|0.82|2.25|0.85|2.25|0.85|2.21|0.81|0
1654167000000|2022-06-02 10:50:00|2.24|0.84|2.25|0.85|2.25|0.85|2.22|0.82|0
1654167300000|2022-06-02 10:55:00|2.24|0.84|2.24|0.84|2.26|0.86|2.24|0.84|0
1654167600000|2022-06-02 11:00:00|2.23|0.83|2.18|0.78|2.23|0.83|2.18|0.78|0
1654167900000|2022-06-02 11:05:00|2.19|0.79|2.19|0.79|2.19|0.79|2.18|0.78|0
1654168200000|2022-06-02 11:10:00|2.2|0.8|2.18|0.78|2.2|0.8|2.18|0.78|0
1654168500000|2022-06-02 11:15:00|2.19|0.79|2.17|0.77|2.19|0.79|2.17|0.77|0
1654168800000|2022-06-02 11:20:00|2.18|0.78|2.22|0.82|2.23|0.83|2.17|0.77|0
1654169100000|2022-06-02 11:25:00|2.23|0.83|2.23|0.83|2.23|0.83|2.2|0.8|0
1654169400000|2022-06-02 11:30:00|2.22|0.82|2.2|0.8|2.23|0.83|2.18|0.78|0
1654169700000|2022-06-02 11:35:00|2.21|0.81|2.22|0.82|2.23|0.83|2.2|0.8|0
1654170000000|2022-06-02 11:40:00|2.23|0.83|2.2|0.8|2.23|0.83|2.19|0.79|0
1654170300000|2022-06-02 11:45:00|2.19|0.79|2.21|0.81|2.24|0.84|2.19|0.79|0
1654170600000|2022-06-02 11:50:00|2.2|0.8|2.21|0.81|2.21|0.81|2.2|0.8|0
1654170900000|2022-06-02 11:55:00|2.2|0.8|2.2|0.8|2.2|0.8|2.19|0.79|0
1654171200000|2022-06-02 12:00:00|2.21|0.81|2.2|0.8|2.22|0.82|2.2|0.8|0
1654171500000|2022-06-02 12:05:00|2.19|0.79|2.13|0.73|2.19|0.79|2.12|0.72|0
1654171800000|2022-06-02 12:10:00|2.12|0.72|2.14|0.74|2.14|0.74|2.11|0.71|0
1654172100000|2022-06-02 12:15:00|2.15|0.75|2.14|0.74|2.22|0.82|2.1|0.7|0
1654172400000|2022-06-02 12:20:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1654172700000|2022-06-02 12:25:00|2.16|0.76|2.14|0.74|2.17|0.77|2.12|0.72|0
1654173000000|2022-06-02 12:30:00|2.13|0.73|2.1|0.7|2.17|0.77|2.09|0.69|0
1654173300000|2022-06-02 12:35:00|2.09|0.69|2.14|0.74|2.16|0.76|2.09|0.69|0
1654173600000|2022-06-02 12:40:00|2.15|0.75|2.12|0.72|2.18|0.78|2.12|0.72|0
1654173900000|2022-06-02 12:45:00|2.11|0.71|2.13|0.73|2.15|0.75|2.1|0.7|0
1654174200000|2022-06-02 12:50:00|2.14|0.74|2.16|0.76|2.16|0.76|2.13|0.73|0
1654174500000|2022-06-02 12:55:00|2.17|0.77|2.09|0.69|2.17|0.77|2.08|0.68|0
1654174800000|2022-06-02 13:00:00|2.1|0.7|1.99|0.59|2.12|0.72|1.99|0.59|0
1654175100000|2022-06-02 13:05:00|2|0.6|1.92|0.52|2.03|0.63|1.9|0.5|0
1654175400000|2022-06-02 13:10:00|1.93|0.53|1.94|0.54|1.94|0.54|1.88|0.48|0
1654175700000|2022-06-02 13:15:00|1.93|0.53|1.95|0.55|1.96|0.56|1.9|0.5|0
1654176000000|2022-06-02 13:20:00|1.94|0.54|1.92|0.52|1.96|0.56|1.92|0.52|0
1654176300000|2022-06-02 13:25:00|1.91|0.51|1.92|0.52|1.94|0.54|1.88|0.48|0
1654176600000|2022-06-02 13:30:00|1.93|0.53|1.9|0.5|1.94|0.54|1.77|0.37|0
1654176900000|2022-06-02 13:35:00|1.89|0.49|1.85|0.45|1.89|0.49|1.74|0.34|0
1654177200000|2022-06-02 13:40:00|1.84|0.44|1.87|0.47|1.9|0.5|1.78|0.38|0
1654177500000|2022-06-02 13:45:00|1.86|0.46|1.9|0.5|1.9|0.5|1.78|0.38|0
1654177800000|2022-06-02 13:50:00|1.89|0.49|1.82|0.42|1.89|0.49|1.81|0.41|0
1654178100000|2022-06-02 13:55:00|1.81|0.41|1.8|0.4|1.81|0.41|1.71|0.31|0
1654178400000|2022-06-02 14:00:00|1.78|0.38|1.82|0.42|1.88|0.48|1.76|0.36|0
1654178700000|2022-06-02 14:05:00|1.84|0.44|1.84|0.44|1.9|0.5|1.73|0.33|0
1654179000000|2022-06-02 14:10:00|1.85|0.45|2.06|0.66|2.08|0.68|1.84|0.44|0
1654179300000|2022-06-02 14:15:00|2.04|0.64|1.9|0.5|2.06|0.66|1.9|0.5|0
1654179600000|2022-06-02 14:20:00|1.91|0.51|1.76|0.36|1.94|0.54|1.75|0.35|0
1654179900000|2022-06-02 14:25:00|1.75|0.35|1.81|0.41|1.81|0.41|1.72|0.32|0
1654180200000|2022-06-02 14:30:00|1.8|0.4|1.87|0.47|1.9|0.5|1.78|0.38|0
1654180500000|2022-06-02 14:35:00|1.86|0.46|1.9|0.5|1.91|0.51|1.83|0.43|0
1654180800000|2022-06-02 14:40:00|1.91|0.51|1.91|0.51|1.94|0.54|1.87|0.47|0
1654181100000|2022-06-02 14:45:00|1.9|0.5|1.94|0.54|1.96|0.56|1.86|0.46|0
1654181400000|2022-06-02 14:50:00|1.95|0.55|1.94|0.54|1.97|0.57|1.9|0.5|0
1654181700000|2022-06-02 14:55:00|1.95|0.55|2|0.6|2|0.6|1.93|0.53|0
1654182000000|2022-06-02 15:00:00|1.98|0.58|2.1|0.7|2.13|0.73|1.98|0.58|0
1654182300000|2022-06-02 15:05:00|2.11|0.71|2.14|0.74|2.15|0.75|2.08|0.68|0
1654182600000|2022-06-02 15:10:00|2.13|0.73|2.02|0.62|2.22|0.82|2|0.6|0
1654182900000|2022-06-02 15:15:00|2.03|0.63|1.99|0.59|2.05|0.65|1.97|0.57|0
1654183200000|2022-06-02 15:20:00|2|0.6|2|0.6|2.01|0.61|1.96|0.56|0
1654183500000|2022-06-02 15:25:00|2.01|0.61|2.01|0.61|2.05|0.65|1.96|0.56|0
1654183800000|2022-06-02 15:30:00|2.02|0.62|1.98|0.58|2.02|0.62|1.94|0.54|0
1654184100000|2022-06-02 15:35:00|1.97|0.57|1.95|0.55|1.97|0.57|1.92|0.52|0
1654184400000|2022-06-02 15:40:00|1.96|0.56|2.08|0.68|2.1|0.7|1.96|0.56|0
1654184700000|2022-06-02 15:45:00|2.09|0.69|2.04|0.64|2.29|0.89|1.98|0.58|0
1654185000000|2022-06-02 15:50:00|2.03|0.63|2|0.6|2.06|0.66|1.99|0.59|0
1654185300000|2022-06-02 15:55:00|2.01|0.61|1.94|0.54|2.01|0.61|1.93|0.53|0
1654185600000|2022-06-02 16:00:00|1.95|0.55|1.98|0.58|1.98|0.58|1.92|0.52|0
1654185900000|2022-06-02 16:05:00|1.97|0.57|1.96|0.56|1.98|0.58|1.94|0.54|0
1654186200000|2022-06-02 16:10:00|1.95|0.55|1.97|0.57|1.99|0.59|1.94|0.54|0
1654186500000|2022-06-02 16:15:00|1.98|0.58|2.03|0.63|2.03|0.63|1.97|0.57|0
1654186800000|2022-06-02 16:20:00|2.02|0.62|2.1|0.7|2.1|0.7|2.01|0.61|0
1654187100000|2022-06-02 16:25:00|2.09|0.69|2.13|0.73|2.13|0.73|2.08|0.68|0
1654187400000|2022-06-02 16:30:00|2.14|0.74|2.16|0.76|2.17|0.77|2.12|0.72|0
1654187700000|2022-06-02 16:35:00|2.15|0.75|2.21|0.81|2.21|0.81|2.15|0.75|0
1654188000000|2022-06-02 16:40:00|2.2|0.8|2.17|0.77|2.21|0.81|2.11|0.71|0
1654188300000|2022-06-02 16:45:00|2.18|0.78|2.03|0.63|2.18|0.78|2.02|0.62|0
1654188600000|2022-06-02 16:50:00|2.04|0.64|2.1|0.7|2.11|0.71|2.03|0.63|0
1654188900000|2022-06-02 16:55:00|2.09|0.69|2.07|0.67|2.1|0.7|2.04|0.64|0
1654189200000|2022-06-02 17:00:00|2.06|0.66|2.1|0.7|2.1|0.7|2.05|0.65|0
1654189500000|2022-06-02 17:05:00|2.09|0.69|2.08|0.68|2.1|0.7|2.07|0.67|0
1654189800000|2022-06-02 17:10:00|2.07|0.67|2.01|0.61|2.09|0.69|1.99|0.59|0
1654190100000|2022-06-02 17:15:00|2.02|0.62|2.29|0.89|2.29|0.89|1.99|0.59|0
1654190400000|2022-06-02 17:20:00|2.28|0.88|2.29|0.89|2.32|0.92|2.25|0.85|0
1654190700000|2022-06-02 17:25:00|2.3|0.9|2.29|0.89|2.31|0.91|2.22|0.82|0
1654191000000|2022-06-02 17:30:00|2.3|0.9|2.34|0.94|2.34|0.94|2.28|0.88|0
1654191300000|2022-06-02 17:35:00|2.35|0.95|2.34|0.94|2.35|0.95|2.31|0.91|0
1654191600000|2022-06-02 17:40:00|2.33|0.93|2.37|0.97|2.37|0.97|2.29|0.89|0
1654191900000|2022-06-02 17:45:00|2.38|0.98|2.4|1|2.4|1|2.34|0.94|0
1654192200000|2022-06-02 17:50:00|2.41|1.01|2.37|0.97|2.42|1.02|2.35|0.95|0
1654192500000|2022-06-02 17:55:00|2.36|0.96|2.39|0.99|2.39|0.99|2.31|0.91|0
1654192800000|2022-06-02 18:00:00|2.38|0.98|2.42|1.02|2.43|1.03|2.36|0.96|0
1654193100000|2022-06-02 18:05:00|2.43|1.03|2.45|1.05|2.48|1.08|2.41|1.01|0
1654193400000|2022-06-02 18:10:00|2.44|1.04|2.47|1.07|2.47|1.07|2.4|1|0
1654193700000|2022-06-02 18:15:00|2.46|1.06|2.45|1.05|2.47|1.07|2.43|1.03|0
1654194000000|2022-06-02 18:20:00|2.46|1.06|2.45|1.05|2.47|1.07|2.43|1.03|0
1654194300000|2022-06-02 18:25:00|2.44|1.04|2.54|1.14|2.54|1.14|2.4|1|0
1654194600000|2022-06-02 18:30:00|2.55|1.15|2.6|1.2|2.62|1.22|2.54|1.14|0
1654194900000|2022-06-02 18:35:00|2.61|1.21|2.61|1.21|2.62|1.22|2.58|1.18|0
1654195200000|2022-06-02 18:40:00|2.6|1.2|2.59|1.19|2.62|1.22|2.55|1.15|0
1654195500000|2022-06-02 18:45:00|2.58|1.18|2.56|1.16|2.62|1.22|2.56|1.16|0
1654195800000|2022-06-02 18:50:00|2.57|1.17|2.57|1.17|2.61|1.21|2.52|1.12|0
1654196100000|2022-06-02 18:55:00|2.56|1.16|2.46|1.06|2.58|1.18|2.45|1.05|0
1654196400000|2022-06-02 19:00:00|2.45|1.05|2.54|1.14|2.57|1.17|2.44|1.04|0
1654196700000|2022-06-02 19:05:00|2.55|1.15|2.55|1.15|2.58|1.18|2.52|1.12|0
1654197000000|2022-06-02 19:10:00|2.53|1.13|2.6|1.2|2.61|1.21|2.52|1.12|0
1654197300000|2022-06-02 19:15:00|2.61|1.21|2.61|1.21|2.63|1.23|2.58|1.18|0
1654197600000|2022-06-02 19:20:00|2.62|1.22|2.62|1.22|2.63|1.23|2.57|1.17|0
1654197900000|2022-06-02 19:25:00|2.63|1.23|2.55|1.15|2.67|1.27|2.5|1.1|0
1654198200000|2022-06-02 19:30:00|2.54|1.14|2.61|1.21|2.61|1.21|2.54|1.14|0
1654198500000|2022-06-02 19:35:00|2.62|1.22|2.61|1.21|2.65|1.25|2.58|1.18|0
1654198800000|2022-06-02 19:40:00|2.6|1.2|2.67|1.27|2.67|1.27|2.59|1.19|0
1654199100000|2022-06-02 19:45:00|2.68|1.28|2.69|1.29|2.72|1.32|2.63|1.23|0
1654199400000|2022-06-02 19:50:00|2.75|1.35|2.66|1.26|2.81|1.41|2.62|1.22|0
1654199700000|2022-06-02 19:55:00|2.63|1.23|2.68|1.28|2.76|1.36|2.63|1.23|0
1654200000000|2022-06-02 20:00:00|2.66|1.26|2.66|1.26|2.69|1.29|2.61|1.21|0
1654200300000|2022-06-02 20:05:00|2.65|1.25|2.66|1.26|2.68|1.28|2.65|1.25|0
1654200600000|2022-06-02 20:10:00|2.65|1.25|2.58|1.18|2.66|1.26|2.58|1.18|0
1654200900000|2022-06-02 20:15:00|2.79|0.99|2.81|1.01|2.82|1.02|2.78|0.98|0
1654201200000|2022-06-02 20:20:00|2.82|1.02|2.87|1.07|2.88|1.08|2.81|1.01|0
1654201500000|2022-06-02 20:25:00|2.88|1.08|2.87|1.07|2.9|1.1|2.87|1.07|0
1654201800000|2022-06-02 20:30:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1654202100000|2022-06-02 20:35:00|2.88|1.08|2.89|1.09|2.89|1.09|2.87|1.07|0
1654202400000|2022-06-02 20:40:00|2.88|1.08|2.92|1.12|2.92|1.12|2.88|1.08|0
1654202700000|2022-06-02 20:45:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1654203000000|2022-06-02 20:50:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1654203300000|2022-06-02 20:55:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1654203600000|2022-06-02 21:00:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654203900000|2022-06-02 21:05:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1654204200000|2022-06-02 21:10:00|2.91|1.11|2.91|1.11|2.91|1.11|2.91|1.11|0
1654204500000|2022-06-02 21:15:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654204800000|2022-06-02 21:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1654205400000|2022-06-02 21:30:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1654206000000|2022-06-02 21:40:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1654206300000|2022-06-02 21:45:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1654207200000|2022-06-02 22:00:00|2.91|1.11|2.95|1.15|2.96|1.16|2.9|1.1|0
1654207500000|2022-06-02 22:05:00|2.96|1.16|3.09|1.29|3.1|1.3|2.96|1.16|0
1654207800000|2022-06-02 22:10:00|3.08|1.28|3.04|1.24|3.08|1.28|3.03|1.23|0
1654208100000|2022-06-02 22:15:00|3.03|1.23|3.01|1.21|3.04|1.24|3.01|1.21|0
1654208400000|2022-06-02 22:20:00|3.02|1.22|3|1.2|3.02|1.22|2.99|1.19|0
1654208700000|2022-06-02 22:25:00|2.99|1.19|2.96|1.16|3|1.2|2.95|1.15|0
1654209000000|2022-06-02 22:30:00|2.95|1.15|2.97|1.17|2.98|1.18|2.95|1.15|0
1654209300000|2022-06-02 22:35:00|2.98|1.18|2.96|1.16|2.98|1.18|2.96|1.16|0
1654209600000|2022-06-02 22:40:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1654209900000|2022-06-02 22:45:00|2.97|1.17|2.98|1.18|2.99|1.19|2.96|1.16|0
1654210200000|2022-06-02 22:50:00|2.99|1.19|2.97|1.17|2.99|1.19|2.97|1.17|0
1654210500000|2022-06-02 22:55:00|2.98|1.18|2.96|1.16|2.98|1.18|2.95|1.15|0
1654210800000|2022-06-02 23:00:00|2.97|1.17|2.98|1.18|2.99|1.19|2.96|1.16|0
1654211100000|2022-06-02 23:05:00|2.99|1.19|2.97|1.17|3.01|1.21|2.97|1.17|0
1654211400000|2022-06-02 23:10:00|2.98|1.18|3.01|1.21|3.02|1.22|2.98|1.18|0
1654211700000|2022-06-02 23:15:00|3|1.2|3.02|1.22|3.02|1.22|2.99|1.19|0
1654212000000|2022-06-02 23:20:00|3.01|1.21|3.01|1.21|3.03|1.23|3|1.2|0
1654212300000|2022-06-02 23:25:00|3|1.2|3.01|1.21|3.01|1.21|3|1.2|0
1654212600000|2022-06-02 23:30:00|3|1.2|3.02|1.22|3.03|1.23|2.99|1.19|0
1654212900000|2022-06-02 23:35:00|3.01|1.21|3.01|1.21|3.01|1.21|2.99|1.19|0
1654213200000|2022-06-02 23:40:00|3|1.2|2.99|1.19|3|1.2|2.97|1.17|0
1654213500000|2022-06-02 23:45:00|2.98|1.18|2.96|1.16|2.98|1.18|2.95|1.15|0
1654213800000|2022-06-02 23:50:00|2.97|1.17|2.97|1.17|2.98|1.18|2.95|1.15|0
1654214100000|2022-06-02 23:55:00|2.98|1.18|2.97|1.17|2.99|1.19|2.96|1.16|0
1654214400000|2022-06-03 00:00:00|2.96|1.16|2.95|1.15|2.97|1.17|2.92|1.12|0
1654214700000|2022-06-03 00:05:00|2.96|1.16|2.98|1.18|2.99|1.19|2.96|1.16|0
1654215000000|2022-06-03 00:10:00|2.99|1.19|2.96|1.16|2.99|1.19|2.95|1.15|0
1654215300000|2022-06-03 00:15:00|2.97|1.17|2.94|1.14|2.97|1.17|2.92|1.12|0
1654215600000|2022-06-03 00:20:00|2.95|1.15|2.97|1.17|2.99|1.19|2.94|1.14|0
1654215900000|2022-06-03 00:25:00|2.96|1.16|2.98|1.18|2.98|1.18|2.94|1.14|0
1654216200000|2022-06-03 00:30:00|3|1.2|2.97|1.17|3.01|1.21|2.96|1.16|0
1654216500000|2022-06-03 00:35:00|2.96|1.16|2.95|1.15|2.98|1.18|2.95|1.15|0
1654216800000|2022-06-03 00:40:00|2.96|1.16|2.94|1.14|2.96|1.16|2.93|1.13|0
1654217100000|2022-06-03 00:45:00|2.93|1.13|2.91|1.11|2.94|1.14|2.89|1.09|0
1654217400000|2022-06-03 00:50:00|2.92|1.12|2.91|1.11|2.92|1.12|2.88|1.08|0
1654217700000|2022-06-03 00:55:00|2.9|1.1|2.86|1.06|2.91|1.11|2.85|1.05|0
1654218000000|2022-06-03 01:00:00|2.85|1.05|2.88|1.08|2.88|1.08|2.85|1.05|0
1654218300000|2022-06-03 01:05:00|2.87|1.07|2.88|1.08|2.91|1.11|2.85|1.05|0
1654218600000|2022-06-03 01:10:00|2.89|1.09|2.89|1.09|2.91|1.11|2.87|1.07|0
1654218900000|2022-06-03 01:15:00|2.9|1.1|2.89|1.09|2.9|1.1|2.88|1.08|0
1654219200000|2022-06-03 01:20:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1654219500000|2022-06-03 01:25:00|2.88|1.08|2.89|1.09|2.89|1.09|2.87|1.07|0
1654219800000|2022-06-03 01:30:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1654220100000|2022-06-03 01:35:00|2.88|1.08|2.9|1.1|2.93|1.13|2.88|1.08|0
1654220400000|2022-06-03 01:40:00|2.91|1.11|2.92|1.12|2.93|1.13|2.9|1.1|0
1654220700000|2022-06-03 01:45:00|2.93|1.13|2.93|1.13|2.95|1.15|2.92|1.12|0
1654221000000|2022-06-03 01:50:00|2.94|1.14|2.95|1.15|2.95|1.15|2.93|1.13|0
1654221300000|2022-06-03 01:55:00|2.94|1.14|2.94|1.14|2.96|1.16|2.93|1.13|0
1654221600000|2022-06-03 02:00:00|2.93|1.13|2.93|1.13|2.95|1.15|2.93|1.13|0
1654221900000|2022-06-03 02:05:00|2.92|1.12|2.9|1.1|2.92|1.12|2.9|1.1|0
1654222200000|2022-06-03 02:10:00|2.89|1.09|2.91|1.11|2.91|1.11|2.89|1.09|0
1654222500000|2022-06-03 02:15:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1654222800000|2022-06-03 02:20:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1654223100000|2022-06-03 02:25:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1654223400000|2022-06-03 02:30:00|2.92|1.12|2.89|1.09|2.92|1.12|2.89|1.09|0
1654223700000|2022-06-03 02:35:00|2.9|1.1|2.89|1.09|2.91|1.11|2.89|1.09|0
1654224000000|2022-06-03 02:40:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1654224300000|2022-06-03 02:45:00|2.89|1.09|2.9|1.1|2.92|1.12|2.89|1.09|0
1654224600000|2022-06-03 02:50:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1654224900000|2022-06-03 02:55:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1654225200000|2022-06-03 03:00:00|2.89|1.09|2.9|1.1|2.91|1.11|2.89|1.09|0
1654225500000|2022-06-03 03:05:00|2.91|1.11|2.88|1.08|2.91|1.11|2.87|1.07|0
1654225800000|2022-06-03 03:10:00|2.87|1.07|2.87|1.07|2.87|1.07|2.85|1.05|0
1654226100000|2022-06-03 03:15:00|2.88|1.08|2.86|1.06|2.88|1.08|2.86|1.06|0
1654226400000|2022-06-03 03:20:00|2.85|1.05|2.86|1.06|2.87|1.07|2.85|1.05|0
1654226700000|2022-06-03 03:25:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1654227000000|2022-06-03 03:30:00|2.86|1.06|2.86|1.06|2.87|1.07|2.85|1.05|0
1654227300000|2022-06-03 03:35:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1654227600000|2022-06-03 03:40:00|2.87|1.07|2.88|1.08|2.88|1.08|2.86|1.06|0
1654227900000|2022-06-03 03:45:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1654228200000|2022-06-03 03:50:00|2.86|1.06|2.87|1.07|2.87|1.07|2.85|1.05|0
1654228500000|2022-06-03 03:55:00|2.88|1.08|2.86|1.06|2.88|1.08|2.86|1.06|0
1654228800000|2022-06-03 04:00:00|2.87|1.07|2.89|1.09|2.89|1.09|2.87|1.07|0
1654229100000|2022-06-03 04:05:00|2.88|1.08|2.9|1.1|2.9|1.1|2.88|1.08|0
1654229400000|2022-06-03 04:10:00|2.89|1.09|2.9|1.1|2.91|1.11|2.89|1.09|0
1654229700000|2022-06-03 04:15:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1654230000000|2022-06-03 04:20:00|2.92|1.12|2.91|1.11|2.92|1.12|2.9|1.1|0
1654230600000|2022-06-03 04:30:00|2.92|1.12|2.93|1.13|2.94|1.14|2.92|1.12|0
1654230900000|2022-06-03 04:35:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1654231200000|2022-06-03 04:40:00|2.92|1.12|2.92|1.12|2.92|1.12|2.91|1.11|0
1654231500000|2022-06-03 04:45:00|2.93|1.13|2.91|1.11|2.93|1.13|2.91|1.11|0
1654231800000|2022-06-03 04:50:00|2.9|1.1|2.88|1.08|2.91|1.11|2.87|1.07|0
1654232100000|2022-06-03 04:55:00|2.87|1.07|2.87|1.07|2.88|1.08|2.86|1.06|0
1654232400000|2022-06-03 05:00:00|2.86|1.06|2.87|1.07|2.88|1.08|2.86|1.06|0
1654232700000|2022-06-03 05:05:00|2.88|1.08|2.87|1.07|2.88|1.08|2.87|1.07|0
1654233000000|2022-06-03 05:10:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1654233300000|2022-06-03 05:15:00|2.87|1.07|2.88|1.08|2.88|1.08|2.87|1.07|0
1654233600000|2022-06-03 05:20:00|2.91|1.11|2.91|1.11|2.92|1.12|2.9|1.1|0
1654233900000|2022-06-03 05:25:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1654234200000|2022-06-03 05:30:00|2.93|1.13|2.92|1.12|2.94|1.14|2.92|1.12|0
1654234500000|2022-06-03 05:35:00|2.93|1.13|2.94|1.14|2.94|1.14|2.92|1.12|0
1654234800000|2022-06-03 05:40:00|2.95|1.15|2.92|1.12|2.96|1.16|2.91|1.11|0
1654235100000|2022-06-03 05:45:00|2.91|1.11|2.91|1.11|2.93|1.13|2.91|1.11|0
1654235400000|2022-06-03 05:50:00|2.92|1.12|2.92|1.12|2.93|1.13|2.9|1.1|0
1654235700000|2022-06-03 05:55:00|2.91|1.11|2.93|1.13|2.93|1.13|2.9|1.1|0
1654236000000|2022-06-03 06:00:00|2.92|1.12|2.91|1.11|2.93|1.13|2.88|1.08|0
1654236300000|2022-06-03 06:05:00|2.9|1.1|2.92|1.12|2.92|1.12|2.88|1.08|0
1654236600000|2022-06-03 06:10:00|2.91|1.11|2.91|1.11|2.93|1.13|2.91|1.11|0
1654236900000|2022-06-03 06:15:00|2.9|1.1|2.93|1.13|2.94|1.14|2.9|1.1|0
1654237200000|2022-06-03 06:20:00|2.94|1.14|2.96|1.16|2.96|1.16|2.92|1.12|0
1654237500000|2022-06-03 06:25:00|2.97|1.17|3|1.2|3.06|1.26|2.95|1.15|0
1654237800000|2022-06-03 06:30:00|3.01|1.21|3.02|1.22|3.04|1.24|3|1.2|0
1654238100000|2022-06-03 06:35:00|3.01|1.21|3.01|1.21|3.03|1.23|3|1.2|0
1654238400000|2022-06-03 06:40:00|3.02|1.22|3.03|1.23|3.03|1.23|3.01|1.21|0
1654238700000|2022-06-03 06:45:00|3.02|1.22|3|1.2|3.04|1.24|3|1.2|0
1654239000000|2022-06-03 06:50:00|3.01|1.21|2.98|1.18|3.01|1.21|2.96|1.16|0
1654239300000|2022-06-03 06:55:00|2.97|1.17|2.97|1.17|2.98|1.18|2.97|1.17|0
1654239600000|2022-06-03 07:00:00|2.96|1.16|2.89|1.09|2.96|1.16|2.87|1.07|0
1654239900000|2022-06-03 07:05:00|2.69|1.29|2.68|1.28|2.69|1.29|2.65|1.25|0
1654240200000|2022-06-03 07:10:00|2.69|1.29|2.68|1.28|2.69|1.29|2.65|1.25|0
1654240500000|2022-06-03 07:15:00|2.69|1.29|2.67|1.27|2.69|1.29|2.66|1.26|0
1654240800000|2022-06-03 07:20:00|2.68|1.28|2.65|1.25|2.68|1.28|2.65|1.25|0
1654241100000|2022-06-03 07:25:00|2.63|1.23|2.61|1.21|2.64|1.24|2.6|1.2|0
1654241400000|2022-06-03 07:30:00|2.6|1.2|2.6|1.2|2.63|1.23|2.6|1.2|0
1654241700000|2022-06-03 07:35:00|2.58|1.18|2.61|1.21|2.62|1.22|2.57|1.17|0
1654242000000|2022-06-03 07:40:00|2.62|1.22|2.63|1.23|2.63|1.23|2.59|1.19|0
1654242300000|2022-06-03 07:45:00|2.62|1.22|2.6|1.2|2.63|1.23|2.59|1.19|0
1654242600000|2022-06-03 07:50:00|2.59|1.19|2.6|1.2|2.61|1.21|2.58|1.18|0
1654242900000|2022-06-03 07:55:00|2.59|1.19|2.56|1.16|2.6|1.2|2.56|1.16|0
1654243200000|2022-06-03 08:00:00|2.57|1.17|2.55|1.15|2.57|1.17|2.51|1.11|0
1654243500000|2022-06-03 08:05:00|2.56|1.16|2.56|1.16|2.58|1.18|2.54|1.14|0
1654243800000|2022-06-03 08:10:00|2.57|1.17|2.6|1.2|2.62|1.22|2.56|1.16|0
1654244100000|2022-06-03 08:15:00|2.61|1.21|2.62|1.22|2.64|1.24|2.59|1.19|0
1654244400000|2022-06-03 08:20:00|2.61|1.21|2.57|1.17|2.62|1.22|2.57|1.17|0
1654244700000|2022-06-03 08:25:00|2.56|1.16|2.57|1.17|2.58|1.18|2.55|1.15|0
1654245000000|2022-06-03 08:30:00|2.58|1.18|2.57|1.17|2.59|1.19|2.56|1.16|0
1654245300000|2022-06-03 08:35:00|2.58|1.18|2.53|1.13|2.58|1.18|2.53|1.13|0
1654245600000|2022-06-03 08:40:00|2.54|1.14|2.54|1.14|2.56|1.16|2.53|1.13|0
1654245900000|2022-06-03 08:45:00|2.55|1.15|2.53|1.13|2.57|1.17|2.52|1.12|0
1654246200000|2022-06-03 08:50:00|2.52|1.12|2.52|1.12|2.54|1.14|2.49|1.09|0
1654246500000|2022-06-03 08:55:00|2.53|1.13|2.55|1.15|2.56|1.16|2.51|1.11|0
1654246800000|2022-06-03 09:00:00|2.56|1.16|2.52|1.12|2.57|1.17|2.52|1.12|0
1654247100000|2022-06-03 09:05:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1654247400000|2022-06-03 09:10:00|2.55|1.15|2.53|1.13|2.55|1.15|2.53|1.13|0
1654247700000|2022-06-03 09:15:00|2.54|1.14|2.49|1.09|2.54|1.14|2.49|1.09|0
1654248000000|2022-06-03 09:20:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1654248300000|2022-06-03 09:25:00|2.49|1.09|2.49|1.09|2.5|1.1|2.48|1.08|0
1654248600000|2022-06-03 09:30:00|2.48|1.08|2.48|1.08|2.49|1.09|2.44|1.04|0
1654248900000|2022-06-03 09:35:00|2.47|1.07|2.47|1.07|2.49|1.09|2.45|1.05|0
1654249200000|2022-06-03 09:40:00|2.48|1.08|2.47|1.07|2.48|1.08|2.46|1.06|0
1654249500000|2022-06-03 09:45:00|2.46|1.06|2.44|1.04|2.46|1.06|2.43|1.03|0
1654249800000|2022-06-03 09:50:00|2.45|1.05|2.49|1.09|2.5|1.1|2.45|1.05|0
1654250100000|2022-06-03 09:55:00|2.5|1.1|2.52|1.12|2.52|1.12|2.49|1.09|0
1654250400000|2022-06-03 10:00:00|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1654250700000|2022-06-03 10:05:00|2.5|1.1|2.49|1.09|2.51|1.11|2.49|1.09|0
1654251000000|2022-06-03 10:10:00|2.48|1.08|2.47|1.07|2.51|1.11|2.47|1.07|0
1654251300000|2022-06-03 10:15:00|2.46|1.06|2.48|1.08|2.48|1.08|2.45|1.05|0
1654251600000|2022-06-03 10:20:00|2.47|1.07|2.5|1.1|2.51|1.11|2.47|1.07|0
1654251900000|2022-06-03 10:25:00|2.49|1.09|2.5|1.1|2.51|1.11|2.49|1.09|0
1654252200000|2022-06-03 10:30:00|2.51|1.11|2.52|1.12|2.53|1.13|2.5|1.1|0
1654252500000|2022-06-03 10:35:00|2.53|1.13|2.42|1.02|2.53|1.13|2.42|1.02|0
1654252800000|2022-06-03 10:40:00|2.43|1.03|2.38|0.98|2.44|1.04|2.38|0.98|0
1654253100000|2022-06-03 10:45:00|2.39|0.99|2.4|1|2.41|1.01|2.38|0.98|0
1654253400000|2022-06-03 10:50:00|2.39|0.99|2.38|0.98|2.4|1|2.36|0.96|0
1654253700000|2022-06-03 10:55:00|2.37|0.97|2.38|0.98|2.38|0.98|2.35|0.95|0
1654254000000|2022-06-03 11:00:00|2.37|0.97|2.38|0.98|2.4|1|2.37|0.97|0
1654254300000|2022-06-03 11:05:00|2.37|0.97|2.3|0.9|2.38|0.98|2.29|0.89|0
1654254600000|2022-06-03 11:10:00|2.29|0.89|2.29|0.89|2.31|0.91|2.29|0.89|0
1654254900000|2022-06-03 11:15:00|2.28|0.88|2.44|1.04|2.47|1.07|2.23|0.83|0
1654255200000|2022-06-03 11:20:00|2.43|1.03|2.47|1.07|2.47|1.07|2.43|1.03|0
1654255500000|2022-06-03 11:25:00|2.46|1.06|2.49|1.09|2.5|1.1|2.46|1.06|0
1654255800000|2022-06-03 11:30:00|2.5|1.1|2.52|1.12|2.52|1.12|2.47|1.07|0
1654256100000|2022-06-03 11:35:00|2.51|1.11|2.47|1.07|2.54|1.14|2.45|1.05|0
1654256400000|2022-06-03 11:40:00|2.48|1.08|2.43|1.03|2.48|1.08|2.42|1.02|0
1654256700000|2022-06-03 11:45:00|2.42|1.02|2.4|1|2.43|1.03|2.4|1|0
1654257000000|2022-06-03 11:50:00|2.39|0.99|2.42|1.02|2.43|1.03|2.39|0.99|0
1654257300000|2022-06-03 11:55:00|2.41|1.01|2.37|0.97|2.42|1.02|2.35|0.95|0
1654257600000|2022-06-03 12:00:00|2.36|0.96|2.44|1.04|2.45|1.05|2.36|0.96|0
1654257900000|2022-06-03 12:05:00|2.45|1.05|2.45|1.05|2.45|1.05|2.42|1.02|0
1654258200000|2022-06-03 12:10:00|2.46|1.06|2.48|1.08|2.48|1.08|2.45|1.05|0
1654258500000|2022-06-03 12:15:00|2.47|1.07|2.47|1.07|2.49|1.09|2.46|1.06|0
1654258800000|2022-06-03 12:20:00|2.48|1.08|2.48|1.08|2.49|1.09|2.41|1.01|0
1654259100000|2022-06-03 12:25:00|2.47|1.07|2.46|1.06|2.49|1.09|2.4|1|0
1654259400000|2022-06-03 12:30:00|2.47|1.07|2.64|1.24|2.66|1.26|2.33|0.93|0
1654259700000|2022-06-03 12:35:00|2.61|1.21|2.35|0.95|2.62|1.22|2.33|0.93|0
1654260000000|2022-06-03 12:40:00|2.34|0.94|2.29|0.89|2.35|0.95|2.26|0.86|0
1654260300000|2022-06-03 12:45:00|2.28|0.88|2.28|0.88|2.37|0.97|2.26|0.86|0
1654260600000|2022-06-03 12:50:00|2.27|0.87|2.29|0.89|2.3|0.9|2.23|0.83|0
1654260900000|2022-06-03 12:55:00|2.28|0.88|2.29|0.89|2.31|0.91|2.23|0.83|0
1654261200000|2022-06-03 13:00:00|2.3|0.9|2.29|0.89|2.33|0.93|2.26|0.86|0
1654261500000|2022-06-03 13:05:00|2.3|0.9|2.28|0.88|2.33|0.93|2.27|0.87|0
1654261800000|2022-06-03 13:10:00|2.27|0.87|2.26|0.86|2.28|0.88|2.23|0.83|0
1654262100000|2022-06-03 13:15:00|2.25|0.85|2.28|0.88|2.28|0.88|2.24|0.84|0
1654262400000|2022-06-03 13:20:00|2.27|0.87|2.24|0.84|2.27|0.87|2.22|0.82|0
1654262700000|2022-06-03 13:25:00|2.23|0.83|2.16|0.76|2.24|0.84|2.16|0.76|0
1654263000000|2022-06-03 13:30:00|2.15|0.75|2.37|0.97|2.48|1.08|2.12|0.72|0
1654263300000|2022-06-03 13:35:00|2.36|0.96|2.39|0.99|2.41|1.01|2.18|0.78|0
1654263600000|2022-06-03 13:40:00|2.4|1|2.22|0.82|2.44|1.04|2.22|0.82|0
1654263900000|2022-06-03 13:45:00|2.21|0.81|2.27|0.87|2.31|0.91|2.19|0.79|0
1654264200000|2022-06-03 13:50:00|2.29|0.89|2.28|0.88|2.33|0.93|2.21|0.81|0
1654264500000|2022-06-03 13:55:00|2.29|0.89|2.42|1.02|2.44|1.04|2.29|0.89|0
1654264800000|2022-06-03 14:00:00|2.43|1.03|2.43|1.03|2.55|1.15|2.38|0.98|0
1654265100000|2022-06-03 14:05:00|2.42|1.02|2.23|0.83|2.52|1.12|2.22|0.82|0
1654265400000|2022-06-03 14:10:00|2.21|0.81|2.21|0.81|2.25|0.85|2.09|0.69|0
1654265700000|2022-06-03 14:15:00|2.2|0.8|2.23|0.83|2.29|0.89|2.18|0.78|0
1654266000000|2022-06-03 14:20:00|2.21|0.81|2.16|0.76|2.23|0.83|2.1|0.7|0
1654266300000|2022-06-03 14:25:00|2.15|0.75|2.14|0.74|2.19|0.79|2.08|0.68|0
1654266600000|2022-06-03 14:30:00|2.12|0.72|2.14|0.74|2.16|0.76|2.05|0.65|0
1654266900000|2022-06-03 14:35:00|2.15|0.75|2|0.6|2.15|0.75|1.97|0.57|0
1654267200000|2022-06-03 14:40:00|1.99|0.59|2.01|0.61|2.01|0.61|1.95|0.55|0
1654267500000|2022-06-03 14:45:00|2.02|0.62|2.05|0.65|2.08|0.68|1.98|0.58|0
1654267800000|2022-06-03 14:50:00|2.04|0.64|2.01|0.61|2.07|0.67|2.01|0.61|0
1654268100000|2022-06-03 14:55:00|2|0.6|2.01|0.61|2.06|0.66|1.98|0.58|0
1654268400000|2022-06-03 15:00:00|2|0.6|1.93|0.53|2.01|0.61|1.91|0.51|0
1654268700000|2022-06-03 15:05:00|1.94|0.54|1.92|0.52|1.96|0.56|1.88|0.48|0
1654269000000|2022-06-03 15:10:00|1.93|0.53|1.89|0.49|1.93|0.53|1.87|0.47|0
1654269300000|2022-06-03 15:15:00|1.88|0.48|1.91|0.51|1.93|0.53|1.87|0.47|0
1654269600000|2022-06-03 15:20:00|1.92|0.52|1.89|0.49|1.93|0.53|1.88|0.48|0
1654269900000|2022-06-03 15:25:00|1.88|0.48|1.9|0.5|1.91|0.51|1.85|0.45|0
1654270200000|2022-06-03 15:30:00|1.89|0.49|1.95|0.55|1.96|0.56|1.88|0.48|0
1654270500000|2022-06-03 15:35:00|1.96|0.56|2.01|0.61|2.02|0.62|1.95|0.55|0
1654270800000|2022-06-03 15:40:00|2|0.6|1.98|0.58|2.02|0.62|1.97|0.57|0
1654271100000|2022-06-03 15:45:00|1.97|0.57|1.91|0.51|1.99|0.59|1.91|0.51|0
1654271400000|2022-06-03 15:50:00|1.9|0.5|1.89|0.49|1.93|0.53|1.87|0.47|0
1654271700000|2022-06-03 15:55:00|1.9|0.5|1.94|0.54|1.95|0.55|1.88|0.48|0
1654272000000|2022-06-03 16:00:00|1.93|0.53|2.02|0.62|2.03|0.63|1.93|0.53|0
1654272300000|2022-06-03 16:05:00|2.03|0.63|1.94|0.54|2.04|0.64|1.94|0.54|0
1654272600000|2022-06-03 16:10:00|1.95|0.55|1.95|0.55|1.97|0.57|1.92|0.52|0
1654272900000|2022-06-03 16:15:00|1.96|0.56|1.89|0.49|2|0.6|1.89|0.49|0
1654273200000|2022-06-03 16:20:00|1.88|0.48|2.01|0.61|2.03|0.63|1.87|0.47|0
1654273500000|2022-06-03 16:25:00|2|0.6|2.01|0.61|2.03|0.63|1.97|0.57|0
1654273800000|2022-06-03 16:30:00|2.02|0.62|2|0.6|2.03|0.63|1.98|0.58|0
1654274100000|2022-06-03 16:35:00|1.99|0.59|2.08|0.68|2.09|0.69|1.98|0.58|0
1654274400000|2022-06-03 16:40:00|2.07|0.67|2.04|0.64|2.08|0.68|2.01|0.61|0
1654274700000|2022-06-03 16:45:00|2.05|0.65|2.07|0.67|2.09|0.69|2.02|0.62|0
1654275000000|2022-06-03 16:50:00|2.06|0.66|2.09|0.69|2.09|0.69|2.01|0.61|0
1654275300000|2022-06-03 16:55:00|2.08|0.68|2.14|0.74|2.15|0.75|2.08|0.68|0
1654275600000|2022-06-03 17:00:00|2.13|0.73|2.26|0.86|2.27|0.87|2.13|0.73|0
1654275900000|2022-06-03 17:05:00|2.34|0.94|2|0.6|2.34|0.94|1.99|0.59|0
1654276200000|2022-06-03 17:10:00|1.99|0.59|1.95|0.55|2.01|0.61|1.95|0.55|0
1654276500000|2022-06-03 17:15:00|1.93|0.53|1.83|0.43|1.94|0.54|1.82|0.42|0
1654276800000|2022-06-03 17:20:00|1.84|0.44|2.08|0.68|2.09|0.69|1.79|0.39|0
1654277100000|2022-06-03 17:25:00|2.09|0.69|2.08|0.68|2.1|0.7|2.06|0.66|0
1654277400000|2022-06-03 17:30:00|2.07|0.67|2.06|0.66|2.07|0.67|2.01|0.61|0
1654277700000|2022-06-03 17:35:00|2.07|0.67|2.06|0.66|2.1|0.7|2.04|0.64|0
1654278000000|2022-06-03 17:40:00|2.05|0.65|1.98|0.58|2.05|0.65|1.96|0.56|0
1654278300000|2022-06-03 17:45:00|1.97|0.57|2.02|0.62|2.02|0.62|1.95|0.55|0
1654278600000|2022-06-03 17:50:00|2.01|0.61|2|0.6|2.04|0.64|2|0.6|0
1654278900000|2022-06-03 17:55:00|1.99|0.59|2|0.6|2.02|0.62|1.98|0.58|0
1654279200000|2022-06-03 18:00:00|1.98|0.58|2.01|0.61|2.03|0.63|1.94|0.54|0
1654279500000|2022-06-03 18:05:00|2|0.6|2.02|0.62|2.04|0.64|1.98|0.58|0
1654279800000|2022-06-03 18:10:00|2.01|0.61|2.05|0.65|2.06|0.66|2.01|0.61|0
1654280100000|2022-06-03 18:15:00|2.04|0.64|2.08|0.68|2.09|0.69|2.01|0.61|0
1654280400000|2022-06-03 18:20:00|2.09|0.69|2.06|0.66|2.09|0.69|2.03|0.63|0
1654280700000|2022-06-03 18:25:00|2.05|0.65|2.14|0.74|2.14|0.74|2.05|0.65|0
1654281000000|2022-06-03 18:30:00|2.15|0.75|1.96|0.56|2.15|0.75|1.95|0.55|0
1654281300000|2022-06-03 18:35:00|1.97|0.57|1.9|0.5|1.98|0.58|1.87|0.47|0
1654281600000|2022-06-03 18:40:00|1.89|0.49|1.93|0.53|1.93|0.53|1.87|0.47|0
1654281900000|2022-06-03 18:45:00|1.94|0.54|1.96|0.56|1.96|0.56|1.9|0.5|0
1654282200000|2022-06-03 18:50:00|1.95|0.55|1.95|0.55|1.97|0.57|1.93|0.53|0
1654282500000|2022-06-03 18:55:00|1.94|0.54|1.97|0.57|1.99|0.59|1.94|0.54|0
1654282800000|2022-06-03 19:00:00|1.98|0.58|1.97|0.57|1.99|0.59|1.91|0.51|0
1654283100000|2022-06-03 19:05:00|1.96|0.56|1.87|0.47|1.97|0.57|1.86|0.46|0
1654283400000|2022-06-03 19:10:00|1.88|0.48|1.82|0.42|1.9|0.5|1.82|0.42|0
1654283700000|2022-06-03 19:15:00|1.81|0.41|1.82|0.42|1.83|0.43|1.8|0.4|0
1654284000000|2022-06-03 19:20:00|1.83|0.43|1.82|0.42|1.85|0.45|1.8|0.4|0
1654284300000|2022-06-03 19:25:00|1.81|0.41|1.9|0.5|1.9|0.5|1.81|0.41|0
1654284600000|2022-06-03 19:30:00|1.89|0.49|1.87|0.47|1.89|0.49|1.85|0.45|0
1654284900000|2022-06-03 19:35:00|1.86|0.46|1.88|0.48|1.93|0.53|1.84|0.44|0
1654285200000|2022-06-03 19:40:00|1.89|0.49|1.83|0.43|1.91|0.51|1.82|0.42|0
1654285500000|2022-06-03 19:45:00|1.84|0.44|1.84|0.44|1.88|0.48|1.79|0.39|0
1654285800000|2022-06-03 19:50:00|1.81|0.41|1.9|0.5|1.92|0.52|1.8|0.4|0
1654286100000|2022-06-03 19:55:00|1.92|0.52|1.86|0.46|1.93|0.53|1.84|0.44|0
1654286400000|2022-06-03 20:00:00|1.85|0.45|1.85|0.45|1.86|0.46|1.82|0.42|0
1654286700000|2022-06-03 20:05:00|1.86|0.46|1.9|0.5|1.9|0.5|1.85|0.45|0
1654287000000|2022-06-03 20:10:00|1.89|0.49|1.92|0.52|1.93|0.53|1.89|0.49|0
1654499100000|2022-06-06 07:05:00|2.08|0.68|2.08|0.68|2.1|0.7|2.06|0.66|0
1654499400000|2022-06-06 07:10:00|2.09|0.69|2.08|0.68|2.09|0.69|2.06|0.66|0
1654499700000|2022-06-06 07:15:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1654500000000|2022-06-06 07:20:00|2.06|0.66|2.1|0.7|2.1|0.7|2.04|0.64|0
1654500300000|2022-06-06 07:25:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1654500600000|2022-06-06 07:30:00|2.07|0.67|2.05|0.65|2.07|0.67|2.03|0.63|0
1654500900000|2022-06-06 07:35:00|2.04|0.64|2.07|0.67|2.08|0.68|2.04|0.64|0
1654501200000|2022-06-06 07:40:00|2.08|0.68|2.07|0.67|2.1|0.7|2.06|0.66|0
1654501500000|2022-06-06 07:45:00|2.06|0.66|2.09|0.69|2.1|0.7|2.06|0.66|0
1654501800000|2022-06-06 07:50:00|2.08|0.68|2.17|0.77|2.2|0.8|2.08|0.68|0
1654502100000|2022-06-06 07:55:00|2.16|0.76|2.22|0.82|2.22|0.82|2.15|0.75|0
1654502400000|2022-06-06 08:00:00|2.23|0.83|2.25|0.85|2.26|0.86|2.22|0.82|0
1654502700000|2022-06-06 08:05:00|2.26|0.86|2.17|0.77|2.32|0.92|2.16|0.76|0
1654503000000|2022-06-06 08:10:00|2.18|0.78|2.22|0.82|2.24|0.84|2.17|0.77|0
1654503300000|2022-06-06 08:15:00|2.23|0.83|2.21|0.81|2.25|0.85|2.2|0.8|0
1654503600000|2022-06-06 08:20:00|2.2|0.8|2.23|0.83|2.23|0.83|2.2|0.8|0
1654503900000|2022-06-06 08:25:00|2.22|0.82|2.23|0.83|2.23|0.83|2.22|0.82|0
1654504200000|2022-06-06 08:30:00|2.25|0.85|2.21|0.81|2.26|0.86|2.21|0.81|0
1654504500000|2022-06-06 08:35:00|2.22|0.82|2.21|0.81|2.22|0.82|2.2|0.8|0
1654504800000|2022-06-06 08:40:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1654505100000|2022-06-06 08:45:00|2.21|0.81|2.23|0.83|2.23|0.83|2.2|0.8|0
1654505400000|2022-06-06 08:50:00|2.22|0.82|2.25|0.85|2.26|0.86|2.2|0.8|0
1654505700000|2022-06-06 08:55:00|2.24|0.84|2.25|0.85|2.26|0.86|2.23|0.83|0
1654506000000|2022-06-06 09:00:00|2.24|0.84|2.23|0.83|2.24|0.84|2.22|0.82|0
1654506300000|2022-06-06 09:05:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1654506600000|2022-06-06 09:10:00|2.2|0.8|2.22|0.82|2.22|0.82|2.2|0.8|0
1654506900000|2022-06-06 09:15:00|2.21|0.81|2.2|0.8|2.21|0.81|2.19|0.79|0
1654507200000|2022-06-06 09:20:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1654507500000|2022-06-06 09:25:00|2.2|0.8|2.18|0.78|2.2|0.8|2.16|0.76|0
1654507800000|2022-06-06 09:30:00|2.17|0.77|2.17|0.77|2.18|0.78|2.15|0.75|0
1654508100000|2022-06-06 09:35:00|2.16|0.76|2.12|0.72|2.16|0.76|2.12|0.72|0
1654508400000|2022-06-06 09:40:00|2.11|0.71|2.12|0.72|2.14|0.74|2.11|0.71|0
1654508700000|2022-06-06 09:45:00|2.13|0.73|2.15|0.75|2.15|0.75|2.12|0.72|0
1654509000000|2022-06-06 09:50:00|2.14|0.74|2.12|0.72|2.15|0.75|2.12|0.72|0
1654509300000|2022-06-06 09:55:00|2.13|0.73|2.15|0.75|2.15|0.75|2.12|0.72|0
1654509600000|2022-06-06 10:00:00|2.14|0.74|2.17|0.77|2.18|0.78|2.14|0.74|0
1654509900000|2022-06-06 10:05:00|2.16|0.76|2.17|0.77|2.18|0.78|2.16|0.76|0
1654510200000|2022-06-06 10:10:00|2.18|0.78|2.17|0.77|2.18|0.78|2.16|0.76|0
1654510500000|2022-06-06 10:15:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1654510800000|2022-06-06 10:20:00|2.17|0.77|2.18|0.78|2.19|0.79|2.16|0.76|0
1654511100000|2022-06-06 10:25:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654511400000|2022-06-06 10:30:00|2.19|0.79|2.2|0.8|2.2|0.8|2.17|0.77|0
1654511700000|2022-06-06 10:35:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1654512000000|2022-06-06 10:40:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654512300000|2022-06-06 10:45:00|2.19|0.79|2.18|0.78|2.19|0.79|2.18|0.78|0
1654512600000|2022-06-06 10:50:00|2.19|0.79|2.2|0.8|2.2|0.8|2.18|0.78|0
1654512900000|2022-06-06 10:55:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1654513200000|2022-06-06 11:00:00|2.18|0.78|2.17|0.77|2.18|0.78|2.16|0.76|0
1654513500000|2022-06-06 11:05:00|2.16|0.76|2.16|0.76|2.17|0.77|2.16|0.76|0
1654513800000|2022-06-06 11:10:00|2.17|0.77|2.16|0.76|2.17|0.77|2.16|0.76|0
1654514100000|2022-06-06 11:15:00|2.17|0.77|2.18|0.78|2.19|0.79|2.16|0.76|0
1654514400000|2022-06-06 11:20:00|2.19|0.79|2.21|0.81|2.21|0.81|2.17|0.77|0
1654514700000|2022-06-06 11:25:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1654515000000|2022-06-06 11:30:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1654515300000|2022-06-06 11:35:00|2.18|0.78|2.18|0.78|2.2|0.8|2.18|0.78|0
1654515600000|2022-06-06 11:40:00|2.17|0.77|2.16|0.76|2.18|0.78|2.15|0.75|0
1654515900000|2022-06-06 11:45:00|2.15|0.75|2.12|0.72|2.16|0.76|2.1|0.7|0
1654516200000|2022-06-06 11:50:00|2.11|0.71|2.15|0.75|2.16|0.76|2.11|0.71|0
1654516500000|2022-06-06 11:55:00|2.18|0.78|2.35|0.95|2.35|0.95|2.17|0.77|0
1654516800000|2022-06-06 12:00:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1654517100000|2022-06-06 12:05:00|2.32|0.92|2.34|0.94|2.37|0.97|2.32|0.92|0
1654517400000|2022-06-06 12:10:00|2.35|0.95|2.36|0.96|2.37|0.97|2.34|0.94|0
1654517700000|2022-06-06 12:15:00|2.37|0.97|2.34|0.94|2.37|0.97|2.34|0.94|0
1654518000000|2022-06-06 12:20:00|2.33|0.93|2.3|0.9|2.34|0.94|2.29|0.89|0
1654518300000|2022-06-06 12:25:00|2.29|0.89|2.13|0.73|2.41|1.01|2.13|0.73|0
1654518600000|2022-06-06 12:30:00|2.14|0.74|2.16|0.76|2.17|0.77|2.14|0.74|0
1654518900000|2022-06-06 12:35:00|2.17|0.77|2.2|0.8|2.2|0.8|2.17|0.77|0
1654519200000|2022-06-06 12:40:00|2.19|0.79|2.19|0.79|2.2|0.8|2.17|0.77|0
1654519500000|2022-06-06 12:45:00|2.18|0.78|2.21|0.81|2.25|0.85|2.18|0.78|0
1654519800000|2022-06-06 12:50:00|2.22|0.82|2.18|0.78|2.22|0.82|2.17|0.77|0
1654520100000|2022-06-06 12:55:00|2.17|0.77|2.16|0.76|2.19|0.79|2.16|0.76|0
1654520400000|2022-06-06 13:00:00|2.17|0.77|2.17|0.77|2.17|0.77|2.15|0.75|0
1654520700000|2022-06-06 13:05:00|2.16|0.76|2.19|0.79|2.21|0.81|2.16|0.76|0
1654521000000|2022-06-06 13:10:00|2.2|0.8|2.19|0.79|2.21|0.81|2.19|0.79|0
1654521300000|2022-06-06 13:15:00|2.2|0.8|2.15|0.75|2.2|0.8|2.12|0.72|0
1654521600000|2022-06-06 13:20:00|2.16|0.76|2.13|0.73|2.16|0.76|2.11|0.71|0
1654521900000|2022-06-06 13:25:00|2.12|0.72|2.13|0.73|2.13|0.73|2.11|0.71|0
1654522200000|2022-06-06 13:30:00|2.15|0.75|2.13|0.73|2.19|0.79|2.07|0.67|0
1654522500000|2022-06-06 13:35:00|2.12|0.72|2.07|0.67|2.14|0.74|2.02|0.62|0
1654522800000|2022-06-06 13:40:00|2.08|0.68|2.13|0.73|2.22|0.82|2.05|0.65|0
1654523100000|2022-06-06 13:45:00|2.11|0.71|2.06|0.66|2.14|0.74|2|0.6|0
1654523400000|2022-06-06 13:50:00|2.05|0.65|2.07|0.67|2.1|0.7|2.02|0.62|0
1654523700000|2022-06-06 13:55:00|2.06|0.66|2.17|0.77|2.17|0.77|2.05|0.65|0
1654524000000|2022-06-06 14:00:00|2.19|0.79|2.31|0.91|2.33|0.93|2.17|0.77|0
1654524300000|2022-06-06 14:05:00|2.32|0.92|2.28|0.88|2.38|0.98|2.24|0.84|0
1654524600000|2022-06-06 14:10:00|2.29|0.89|2.31|0.91|2.32|0.92|2.27|0.87|0
1654524900000|2022-06-06 14:15:00|2.3|0.9|2.25|0.85|2.31|0.91|2.21|0.81|0
1654525200000|2022-06-06 14:20:00|2.23|0.83|2.27|0.87|2.28|0.88|2.21|0.81|0
1654525500000|2022-06-06 14:25:00|2.26|0.86|2.29|0.89|2.33|0.93|2.23|0.83|0
1654525800000|2022-06-06 14:30:00|2.31|0.91|2.32|0.92|2.34|0.94|2.27|0.87|0
1654526100000|2022-06-06 14:35:00|2.34|0.94|2.3|0.9|2.34|0.94|2.26|0.86|0
1654526400000|2022-06-06 14:40:00|2.32|0.92|2.32|0.92|2.34|0.94|2.24|0.84|0
1654526700000|2022-06-06 14:45:00|2.31|0.91|2.34|0.94|2.34|0.94|2.29|0.89|0
1654527000000|2022-06-06 14:50:00|2.33|0.93|2.27|0.87|2.37|0.97|2.27|0.87|0
1654527300000|2022-06-06 14:55:00|2.28|0.88|2.31|0.91|2.32|0.92|2.26|0.86|0
1654527600000|2022-06-06 15:00:00|2.32|0.92|2.29|0.89|2.37|0.97|2.28|0.88|0
1654527900000|2022-06-06 15:05:00|2.28|0.88|2.21|0.81|2.32|0.92|2.2|0.8|0
1654528200000|2022-06-06 15:10:00|2.2|0.8|2.09|0.69|2.2|0.8|2.07|0.67|0
1654528500000|2022-06-06 15:15:00|2.08|0.68|2.03|0.63|2.1|0.7|1.9|0.5|0
1654528800000|2022-06-06 15:20:00|2.02|0.62|2.05|0.65|2.08|0.68|2.02|0.62|0
1654529100000|2022-06-06 15:25:00|2.04|0.64|2.09|0.69|2.1|0.7|2.04|0.64|0
1654529400000|2022-06-06 15:30:00|2.08|0.68|2.07|0.67|2.11|0.71|2.05|0.65|0
1654529700000|2022-06-06 15:35:00|2.05|0.65|2.05|0.65|2.09|0.69|2.03|0.63|0
1654530000000|2022-06-06 15:40:00|2.04|0.64|2.14|0.74|2.14|0.74|2.04|0.64|0
1654530300000|2022-06-06 15:45:00|2.13|0.73|2.1|0.7|2.18|0.78|2.1|0.7|0
1654530600000|2022-06-06 15:50:00|2.09|0.69|2.11|0.71|2.14|0.74|2.08|0.68|0
1654530900000|2022-06-06 15:55:00|2.12|0.72|2.12|0.72|2.14|0.74|2.09|0.69|0
1654531200000|2022-06-06 16:00:00|2.11|0.71|1.94|0.54|2.12|0.72|1.91|0.51|0
1654531500000|2022-06-06 16:05:00|1.95|0.55|1.91|0.51|1.97|0.57|1.9|0.5|0
1654531800000|2022-06-06 16:10:00|1.9|0.5|1.87|0.47|1.91|0.51|1.85|0.45|0
1654532100000|2022-06-06 16:15:00|1.86|0.46|1.89|0.49|1.91|0.51|1.85|0.45|0
1654532400000|2022-06-06 16:20:00|1.9|0.5|1.86|0.46|1.92|0.52|1.86|0.46|0
1654532700000|2022-06-06 16:25:00|1.87|0.47|1.85|0.45|1.9|0.5|1.83|0.43|0
1654533000000|2022-06-06 16:30:00|1.84|0.44|1.88|0.48|1.88|0.48|1.8|0.4|0
1654533300000|2022-06-06 16:35:00|1.87|0.47|1.91|0.51|1.91|0.51|1.87|0.47|0
1654533600000|2022-06-06 16:40:00|1.9|0.5|1.92|0.52|1.93|0.53|1.89|0.49|0
1654533900000|2022-06-06 16:45:00|1.91|0.51|1.92|0.52|1.95|0.55|1.91|0.51|0
1654534200000|2022-06-06 16:50:00|1.91|0.51|1.92|0.52|1.93|0.53|1.87|0.47|0
1654534500000|2022-06-06 16:55:00|1.91|0.51|1.95|0.55|1.96|0.56|1.91|0.51|0
1654534800000|2022-06-06 17:00:00|1.94|0.54|1.9|0.5|1.95|0.55|1.9|0.5|0
1654535100000|2022-06-06 17:05:00|1.91|0.51|1.93|0.53|1.95|0.55|1.9|0.5|0
1654535400000|2022-06-06 17:10:00|1.94|0.54|2.07|0.67|2.09|0.69|1.88|0.48|0
1654535700000|2022-06-06 17:15:00|2.06|0.66|2.05|0.65|2.07|0.67|2.01|0.61|0
1654536000000|2022-06-06 17:20:00|2.04|0.64|2.07|0.67|2.09|0.69|2.01|0.61|0
1654536300000|2022-06-06 17:25:00|2.06|0.66|2.08|0.68|2.08|0.68|2.04|0.64|0
1654536600000|2022-06-06 17:30:00|2.07|0.67|2.11|0.71|2.12|0.72|2.06|0.66|0
1654536900000|2022-06-06 17:35:00|2.1|0.7|2.2|0.8|2.23|0.83|2.1|0.7|0
1654537200000|2022-06-06 17:40:00|2.21|0.81|2.25|0.85|2.27|0.87|2.19|0.79|0
1654537500000|2022-06-06 17:45:00|2.26|0.86|2.25|0.85|2.26|0.86|2.2|0.8|0
1654537800000|2022-06-06 17:50:00|2.26|0.86|2.26|0.86|2.3|0.9|2.24|0.84|0
1654538100000|2022-06-06 17:55:00|2.27|0.87|2.31|0.91|2.31|0.91|2.27|0.87|0
1654538400000|2022-06-06 18:00:00|2.3|0.9|2.3|0.9|2.31|0.91|2.27|0.87|0
1654538700000|2022-06-06 18:05:00|2.29|0.89|2.26|0.86|2.31|0.91|2.22|0.82|0
1654539000000|2022-06-06 18:10:00|2.25|0.85|2.23|0.83|2.28|0.88|2.23|0.83|0
1654539300000|2022-06-06 18:15:00|2.22|0.82|2.22|0.82|2.25|0.85|2.19|0.79|0
1654539600000|2022-06-06 18:20:00|2.21|0.81|2.11|0.71|2.21|0.81|2.08|0.68|0
1654539900000|2022-06-06 18:25:00|2.1|0.7|2.06|0.66|2.11|0.71|2.03|0.63|0
1654540200000|2022-06-06 18:30:00|2.05|0.65|2.06|0.66|2.08|0.68|2.03|0.63|0
1654540500000|2022-06-06 18:35:00|2.07|0.67|2.02|0.62|2.09|0.69|2.01|0.61|0
1654540800000|2022-06-06 18:40:00|2.03|0.63|2.07|0.67|2.08|0.68|2.02|0.62|0
1654541100000|2022-06-06 18:45:00|2.08|0.68|2.06|0.66|2.11|0.71|2.06|0.66|0
1654541400000|2022-06-06 18:50:00|2.05|0.65|2.06|0.66|2.06|0.66|1.95|0.55|0
1654541700000|2022-06-06 18:55:00|2.04|0.64|2.06|0.66|2.1|0.7|2.03|0.63|0
1654542000000|2022-06-06 19:00:00|2.05|0.65|2.06|0.66|2.1|0.7|2.02|0.62|0
1654542300000|2022-06-06 19:05:00|2.05|0.65|2.02|0.62|2.07|0.67|2|0.6|0
1654542600000|2022-06-06 19:10:00|2|0.6|2.07|0.67|2.12|0.72|1.98|0.58|0
1654542900000|2022-06-06 19:15:00|2.06|0.66|2.01|0.61|2.11|0.71|2.01|0.61|0
1654543200000|2022-06-06 19:20:00|2|0.6|2.03|0.63|2.06|0.66|1.97|0.57|0
1654543500000|2022-06-06 19:25:00|2.04|0.64|2.02|0.62|2.05|0.65|2.01|0.61|0
1654543800000|2022-06-06 19:30:00|2.01|0.61|2.03|0.63|2.06|0.66|2.01|0.61|0
1654544100000|2022-06-06 19:35:00|2.04|0.64|2|0.6|2.04|0.64|1.96|0.56|0
1654544400000|2022-06-06 19:40:00|1.99|0.59|2.11|0.71|2.11|0.71|1.98|0.58|0
1654544700000|2022-06-06 19:45:00|2.1|0.7|2.05|0.65|2.13|0.73|2.02|0.62|0
1654545000000|2022-06-06 19:50:00|2.04|0.64|2.01|0.61|2.12|0.72|1.95|0.55|0
1654545300000|2022-06-06 19:55:00|2|0.6|1.98|0.58|2.04|0.64|1.94|0.54|0
1654545600000|2022-06-06 20:00:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1654545900000|2022-06-06 20:05:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1654546200000|2022-06-06 20:10:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1654546500000|2022-06-06 20:15:00|2.14|0.34|2.16|0.36|2.16|0.36|2.14|0.34|0
1654546800000|2022-06-06 20:20:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1654547100000|2022-06-06 20:25:00|2.17|0.37|2.15|0.35|2.17|0.37|2.15|0.35|0
1654547400000|2022-06-06 20:30:00|2.16|0.36|2.17|0.37|2.18|0.38|2.15|0.35|0
1654547700000|2022-06-06 20:35:00|2.18|0.38|2.19|0.39|2.19|0.39|2.17|0.37|0
1654548000000|2022-06-06 20:40:00|2.18|0.38|2.18|0.38|2.19|0.39|2.18|0.38|0
1654548600000|2022-06-06 20:50:00|2.19|0.39|2.2|0.4|2.2|0.4|2.18|0.38|0
1654548900000|2022-06-06 20:55:00|2.19|0.39|2.18|0.38|2.2|0.4|2.18|0.38|0
1654549500000|2022-06-06 21:05:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1654549800000|2022-06-06 21:10:00|2.18|0.38|2.18|0.38|2.19|0.39|2.17|0.37|0
1654550100000|2022-06-06 21:15:00|2.19|0.39|2.18|0.38|2.19|0.39|2.18|0.38|0
1654551000000|2022-06-06 21:30:00|2.17|0.37|2.17|0.37|2.17|0.37|2.17|0.37|0
1654551300000|2022-06-06 21:35:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1654551600000|2022-06-06 21:40:00|2.18|0.38|2.18|0.38|2.18|0.38|2.18|0.38|0
1654552500000|2022-06-06 21:55:00|2.19|0.39|2.19|0.39|2.19|0.39|2.19|0.39|0
1654552800000|2022-06-06 22:00:00|2.18|0.38|2.18|0.38|2.21|0.41|2.17|0.37|0
1654553100000|2022-06-06 22:05:00|2.19|0.39|2.17|0.37|2.2|0.4|2.17|0.37|0
1654553400000|2022-06-06 22:10:00|2.18|0.38|2.19|0.39|2.19|0.39|2.17|0.37|0
1654553700000|2022-06-06 22:15:00|2.18|0.38|2.17|0.37|2.19|0.39|2.16|0.36|0
1654554000000|2022-06-06 22:20:00|2.16|0.36|2.15|0.35|2.16|0.36|2.14|0.34|0
1654554300000|2022-06-06 22:25:00|2.14|0.34|2.15|0.35|2.16|0.36|2.14|0.34|0
1654554600000|2022-06-06 22:30:00|2.14|0.34|2.13|0.33|2.15|0.35|2.13|0.33|0
1654554900000|2022-06-06 22:35:00|2.14|0.34|2.12|0.32|2.15|0.35|2.11|0.31|0
1654555200000|2022-06-06 22:40:00|2.13|0.33|2.12|0.32|2.13|0.33|2.11|0.31|0
1654555500000|2022-06-06 22:45:00|2.13|0.33|2.13|0.33|2.14|0.34|2.12|0.32|0
1654555800000|2022-06-06 22:50:00|2.14|0.34|2.13|0.33|2.15|0.35|2.13|0.33|0
1654556100000|2022-06-06 22:55:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1654556400000|2022-06-06 23:00:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1654556700000|2022-06-06 23:05:00|2.14|0.34|2.15|0.35|2.15|0.35|2.14|0.34|0
1654557000000|2022-06-06 23:10:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1654557300000|2022-06-06 23:15:00|2.15|0.35|2.16|0.36|2.16|0.36|2.15|0.35|0
1654557600000|2022-06-06 23:20:00|2.15|0.35|2.15|0.35|2.15|0.35|2.15|0.35|0
1654557900000|2022-06-06 23:25:00|2.16|0.36|2.15|0.35|2.16|0.36|2.15|0.35|0
1654558200000|2022-06-06 23:30:00|2.16|0.36|2.15|0.35|2.16|0.36|2.15|0.35|0
1654558500000|2022-06-06 23:35:00|2.16|0.36|2.15|0.35|2.16|0.36|2.14|0.34|0
1654558800000|2022-06-06 23:40:00|2.14|0.34|2.15|0.35|2.15|0.35|2.14|0.34|0
1654559100000|2022-06-06 23:45:00|2.16|0.36|2.19|0.39|2.19|0.39|2.15|0.35|0
1654559400000|2022-06-06 23:50:00|2.2|0.4|2.2|0.4|2.21|0.41|2.19|0.39|0
1654559700000|2022-06-06 23:55:00|2.19|0.39|2.18|0.38|2.21|0.41|2.18|0.38|0
1654560000000|2022-06-07 00:00:00|2.17|0.37|2.1|0.3|2.17|0.37|2.1|0.3|0
1654560300000|2022-06-07 00:05:00|2.09|0.29|2.08|0.28|2.1|0.3|2.08|0.28|0
1654560600000|2022-06-07 00:10:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1654560900000|2022-06-07 00:15:00|2.06|0.26|2.08|0.28|2.09|0.29|2.05|0.25|0
1654561200000|2022-06-07 00:20:00|2.07|0.27|2.05|0.25|2.08|0.28|2.05|0.25|0
1654561500000|2022-06-07 00:25:00|2.04|0.24|2.06|0.26|2.06|0.26|2.04|0.24|0
1654561800000|2022-06-07 00:30:00|2.05|0.25|2.02|0.22|2.06|0.26|2.01|0.21|0
1654562100000|2022-06-07 00:35:00|2.03|0.23|2.05|0.25|2.05|0.25|2.02|0.22|0
1654562400000|2022-06-07 00:40:00|2.06|0.26|2.06|0.26|2.06|0.26|2.04|0.24|0
1654562700000|2022-06-07 00:45:00|2.05|0.25|2.05|0.25|2.06|0.26|2.04|0.24|0
1654563000000|2022-06-07 00:50:00|2.06|0.26|2.03|0.23|2.06|0.26|2.03|0.23|0
1654563300000|2022-06-07 00:55:00|2.05|0.25|2.05|0.25|2.05|0.25|2.04|0.24|0
1654563600000|2022-06-07 01:00:00|2.06|0.26|2.08|0.28|2.08|0.28|2.06|0.26|0
1654563900000|2022-06-07 01:05:00|2.07|0.27|2.07|0.27|2.09|0.29|2.07|0.27|0
1654564200000|2022-06-07 01:10:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1654564500000|2022-06-07 01:15:00|2.05|0.25|2.08|0.28|2.09|0.29|2.05|0.25|0
1654564800000|2022-06-07 01:20:00|2.09|0.29|2.06|0.26|2.09|0.29|2.06|0.26|0
1654565100000|2022-06-07 01:25:00|2.05|0.25|1.97|0.17|2.05|0.25|1.9|0.1|0
1654565400000|2022-06-07 01:30:00|1.98|0.18|2|0.2|2|0.2|1.96|0.16|0
1654565700000|2022-06-07 01:35:00|1.99|0.19|2.01|0.21|2.02|0.22|1.99|0.19|0
1654566000000|2022-06-07 01:40:00|2.02|0.22|2.04|0.24|2.04|0.24|2.01|0.21|0
1654566300000|2022-06-07 01:45:00|2.05|0.25|2.05|0.25|2.06|0.26|2.03|0.23|0
1654566600000|2022-06-07 01:50:00|2.04|0.24|2.04|0.24|2.05|0.25|2.04|0.24|0
1654566900000|2022-06-07 01:55:00|2.03|0.23|2.03|0.23|2.04|0.24|2.01|0.21|0
1654567200000|2022-06-07 02:00:00|2.04|0.24|2.02|0.22|2.04|0.24|2.02|0.22|0
1654567500000|2022-06-07 02:05:00|2.03|0.23|1.99|0.19|2.03|0.23|1.99|0.19|0
1654567800000|2022-06-07 02:10:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1654568100000|2022-06-07 02:15:00|1.97|0.17|1.98|0.18|1.99|0.19|1.97|0.17|0
1654568400000|2022-06-07 02:20:00|1.99|0.19|2|0.2|2.01|0.21|1.99|0.19|0
1654568700000|2022-06-07 02:25:00|2.01|0.21|1.99|0.19|2.01|0.21|1.99|0.19|0
1654569000000|2022-06-07 02:30:00|2|0.2|1.98|0.18|2|0.2|1.98|0.18|0
1654569300000|2022-06-07 02:35:00|1.99|0.19|1.98|0.18|1.99|0.19|1.98|0.18|0
1654569900000|2022-06-07 02:45:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1654570200000|2022-06-07 02:50:00|1.96|0.16|1.97|0.17|1.98|0.18|1.96|0.16|0
1654570500000|2022-06-07 02:55:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1654570800000|2022-06-07 03:00:00|1.98|0.18|1.92|0.12|1.98|0.18|1.91|0.11|0
1654571100000|2022-06-07 03:05:00|1.91|0.11|1.91|0.11|1.92|0.12|1.91|0.11|0
1654571400000|2022-06-07 03:10:00|1.92|0.12|1.93|0.13|1.93|0.13|1.92|0.12|0
1654571700000|2022-06-07 03:15:00|1.94|0.14|1.97|0.17|1.97|0.17|1.94|0.14|0
1654572000000|2022-06-07 03:20:00|1.96|0.16|1.98|0.18|1.98|0.18|1.96|0.16|0
1654572300000|2022-06-07 03:25:00|1.97|0.17|1.97|0.17|1.99|0.19|1.97|0.17|0
1654572900000|2022-06-07 03:35:00|1.96|0.16|1.98|0.18|1.99|0.19|1.96|0.16|0
1654573200000|2022-06-07 03:40:00|1.97|0.17|1.98|0.18|1.98|0.18|1.97|0.17|0
1654573500000|2022-06-07 03:45:00|1.99|0.19|1.99|0.19|1.99|0.19|1.99|0.19|0
1654573800000|2022-06-07 03:50:00|1.98|0.18|2|0.2|2|0.2|1.98|0.18|0
1654574100000|2022-06-07 03:55:00|1.99|0.19|1.97|0.17|2|0.2|1.97|0.17|0
1654574400000|2022-06-07 04:00:00|1.96|0.16|2.07|0.27|2.07|0.27|1.95|0.15|0
1654574700000|2022-06-07 04:05:00|2.08|0.28|2.07|0.27|2.08|0.28|2.07|0.27|0
1654575000000|2022-06-07 04:10:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1654575300000|2022-06-07 04:15:00|2.07|0.27|2.08|0.28|2.08|0.28|2.07|0.27|0
1654575600000|2022-06-07 04:20:00|2.09|0.29|2.09|0.29|2.09|0.29|2.09|0.29|0
1654575900000|2022-06-07 04:25:00|2.1|0.3|2.1|0.3|2.1|0.3|2.08|0.28|0
1654576200000|2022-06-07 04:30:00|2.09|0.29|2.03|0.23|2.1|0.3|2.03|0.23|0
1654576500000|2022-06-07 04:35:00|2.04|0.24|2.04|0.24|2.05|0.25|2.03|0.23|0
1654576800000|2022-06-07 04:40:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1654577100000|2022-06-07 04:45:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1654577400000|2022-06-07 04:50:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1654577700000|2022-06-07 04:55:00|2.05|0.25|2.05|0.25|2.06|0.26|2.04|0.24|0
1654578000000|2022-06-07 05:00:00|2.04|0.24|2.05|0.25|2.06|0.26|2.04|0.24|0
1654578300000|2022-06-07 05:05:00|2.04|0.24|2.02|0.22|2.04|0.24|2.02|0.22|0
1654578600000|2022-06-07 05:10:00|2.03|0.23|2.01|0.21|2.03|0.23|2.01|0.21|0
1654578900000|2022-06-07 05:15:00|2.02|0.22|2.02|0.22|2.03|0.23|2.01|0.21|0
1654579200000|2022-06-07 05:20:00|2.03|0.23|1.99|0.19|2.03|0.23|1.98|0.18|0
1654579500000|2022-06-07 05:25:00|1.98|0.18|1.96|0.16|1.99|0.19|1.91|0.11|0
1654579800000|2022-06-07 05:30:00|1.97|0.17|2.04|0.24|2.05|0.25|1.96|0.16|0
1654580100000|2022-06-07 05:35:00|2.05|0.25|2.03|0.23|2.05|0.25|2.02|0.22|0
1654580400000|2022-06-07 05:40:00|2.04|0.24|2.04|0.24|2.06|0.26|2.04|0.24|0
1654580700000|2022-06-07 05:45:00|2.05|0.25|2.05|0.25|2.06|0.26|2.03|0.23|0
1654581000000|2022-06-07 05:50:00|2.06|0.26|2.05|0.25|2.06|0.26|2.04|0.24|0
1654581300000|2022-06-07 05:55:00|2.06|0.26|2.03|0.23|2.06|0.26|2.03|0.23|0
1654581600000|2022-06-07 06:00:00|2.04|0.24|2.12|0.32|2.13|0.33|2.04|0.24|0
1654581900000|2022-06-07 06:05:00|2.13|0.33|2.1|0.3|2.13|0.33|2.09|0.29|0
1654582200000|2022-06-07 06:10:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1654582500000|2022-06-07 06:15:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1654582800000|2022-06-07 06:20:00|2.13|0.33|2.11|0.31|2.14|0.34|2.11|0.31|0
1654583100000|2022-06-07 06:25:00|2.12|0.32|2.14|0.34|2.14|0.34|2.11|0.31|0
1654583400000|2022-06-07 06:30:00|2.15|0.35|2.13|0.33|2.16|0.36|2.12|0.32|0
1654583700000|2022-06-07 06:35:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1654584000000|2022-06-07 06:40:00|2.13|0.33|2.11|0.31|2.14|0.34|2.11|0.31|0
1654584300000|2022-06-07 06:45:00|2.1|0.3|2.1|0.3|2.1|0.3|2.07|0.27|0
1654584600000|2022-06-07 06:50:00|2.11|0.31|2.11|0.31|2.13|0.33|2.1|0.3|0
1654584900000|2022-06-07 06:55:00|2.1|0.3|2.11|0.31|2.11|0.31|2.09|0.29|0
1654585200000|2022-06-07 07:00:00|2.1|0.3|2.11|0.31|2.15|0.35|2.1|0.3|0
1654585500000|2022-06-07 07:05:00|1.91|0.51|1.95|0.55|1.95|0.55|1.9|0.5|0
1654585800000|2022-06-07 07:10:00|1.94|0.54|1.99|0.59|2|0.6|1.94|0.54|0
1654586100000|2022-06-07 07:15:00|2|0.6|1.96|0.56|2.03|0.63|1.94|0.54|0
1654586400000|2022-06-07 07:20:00|1.95|0.55|2|0.6|2|0.6|1.95|0.55|0
1654586700000|2022-06-07 07:25:00|2.01|0.61|2.01|0.61|2.03|0.63|1.99|0.59|0
1654587000000|2022-06-07 07:30:00|2|0.6|2.02|0.62|2.06|0.66|2|0.6|0
1654587300000|2022-06-07 07:35:00|2.01|0.61|1.98|0.58|2.03|0.63|1.98|0.58|0
1654587600000|2022-06-07 07:40:00|1.97|0.57|2.01|0.61|2.02|0.62|1.97|0.57|0
1654587900000|2022-06-07 07:45:00|2.02|0.62|2.04|0.64|2.08|0.68|2.01|0.61|0
1654588200000|2022-06-07 07:50:00|2.05|0.65|2.03|0.63|2.06|0.66|2.03|0.63|0
1654588500000|2022-06-07 07:55:00|2.04|0.64|2.02|0.62|2.05|0.65|2.02|0.62|0
1654588800000|2022-06-07 08:00:00|2.03|0.63|2.04|0.64|2.05|0.65|2.01|0.61|0
1654589100000|2022-06-07 08:05:00|2.05|0.65|2.06|0.66|2.08|0.68|2.04|0.64|0
1654589400000|2022-06-07 08:10:00|2.04|0.64|2.04|0.64|2.06|0.66|2.04|0.64|0
1654589700000|2022-06-07 08:15:00|2.05|0.65|2.03|0.63|2.05|0.65|2.01|0.61|0
1654590000000|2022-06-07 08:20:00|2.04|0.64|2.04|0.64|2.05|0.65|2.02|0.62|0
1654590300000|2022-06-07 08:25:00|2.03|0.63|2.03|0.63|2.06|0.66|2.03|0.63|0
1654590600000|2022-06-07 08:30:00|2.04|0.64|2.05|0.65|2.06|0.66|2.03|0.63|0
1654590900000|2022-06-07 08:35:00|2.04|0.64|2.13|0.73|2.13|0.73|2.04|0.64|0
1654591200000|2022-06-07 08:40:00|2.12|0.72|1.88|0.48|2.13|0.73|1.87|0.47|0
1654591500000|2022-06-07 08:45:00|1.87|0.47|1.87|0.47|1.88|0.48|1.87|0.47|0
1654591800000|2022-06-07 08:50:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1654592100000|2022-06-07 08:55:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1654592400000|2022-06-07 09:00:00|1.86|0.46|1.84|0.44|1.88|0.48|1.84|0.44|0
1654592700000|2022-06-07 09:05:00|1.83|0.43|1.83|0.43|1.84|0.44|1.81|0.41|0
1654593000000|2022-06-07 09:10:00|1.82|0.42|1.81|0.41|1.83|0.43|1.81|0.41|0
1654593300000|2022-06-07 09:15:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1654593600000|2022-06-07 09:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1654593900000|2022-06-07 09:25:00|1.86|0.46|1.86|0.46|1.87|0.47|1.85|0.45|0
1654594200000|2022-06-07 09:30:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1654594500000|2022-06-07 09:35:00|1.86|0.46|1.85|0.45|1.87|0.47|1.85|0.45|0
1654594800000|2022-06-07 09:40:00|1.84|0.44|1.82|0.42|1.84|0.44|1.81|0.41|0
1654595100000|2022-06-07 09:45:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1654595400000|2022-06-07 09:50:00|1.8|0.4|1.8|0.4|1.81|0.41|1.8|0.4|0
1654595700000|2022-06-07 09:55:00|1.81|0.41|1.8|0.4|1.82|0.42|1.79|0.39|0
1654596000000|2022-06-07 10:00:00|1.81|0.41|1.81|0.41|1.82|0.42|1.81|0.41|0
1654596300000|2022-06-07 10:05:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1654596600000|2022-06-07 10:10:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1654596900000|2022-06-07 10:15:00|1.8|0.4|1.74|0.34|1.8|0.4|1.74|0.34|0
1654597200000|2022-06-07 10:20:00|1.73|0.33|1.74|0.34|1.75|0.35|1.71|0.31|0
1654597500000|2022-06-07 10:25:00|1.73|0.33|1.76|0.36|1.78|0.38|1.7|0.3|0
1654597800000|2022-06-07 10:30:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1654598100000|2022-06-07 10:35:00|1.8|0.4|1.82|0.42|1.82|0.42|1.79|0.39|0
1654598400000|2022-06-07 10:40:00|1.81|0.41|1.81|0.41|1.84|0.44|1.78|0.38|0
1654598700000|2022-06-07 10:45:00|1.8|0.4|1.84|0.44|1.84|0.44|1.8|0.4|0
1654599000000|2022-06-07 10:50:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1654599300000|2022-06-07 10:55:00|1.85|0.45|1.73|0.33|1.85|0.45|1.71|0.31|0
1654599600000|2022-06-07 11:00:00|1.74|0.34|1.82|0.42|1.82|0.42|1.74|0.34|0
1654599900000|2022-06-07 11:05:00|1.81|0.41|1.74|0.34|1.82|0.42|1.74|0.34|0
1654600200000|2022-06-07 11:10:00|1.73|0.33|1.68|0.28|1.73|0.33|1.62|0.22|0
1654600500000|2022-06-07 11:15:00|1.69|0.29|1.74|0.34|1.74|0.34|1.68|0.28|0
1654600800000|2022-06-07 11:20:00|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1654601100000|2022-06-07 11:25:00|1.73|0.33|1.76|0.36|1.77|0.37|1.72|0.32|0
1654601400000|2022-06-07 11:30:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1654601700000|2022-06-07 11:35:00|1.76|0.36|1.77|0.37|1.78|0.38|1.76|0.36|0
1654602000000|2022-06-07 11:40:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1654602300000|2022-06-07 11:45:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1654602600000|2022-06-07 11:50:00|1.76|0.36|1.74|0.34|1.77|0.37|1.74|0.34|0
1654602900000|2022-06-07 11:55:00|1.75|0.35|1.76|0.36|1.76|0.36|1.74|0.34|0
1654603200000|2022-06-07 12:00:00|1.77|0.37|1.74|0.34|1.78|0.38|1.74|0.34|0
1654603500000|2022-06-07 12:05:00|1.73|0.33|1.73|0.33|1.75|0.35|1.73|0.33|0
1654603800000|2022-06-07 12:10:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1654604100000|2022-06-07 12:15:00|1.74|0.34|1.71|0.31|1.74|0.34|1.7|0.3|0
1654604400000|2022-06-07 12:20:00|1.72|0.32|1.74|0.34|1.76|0.36|1.72|0.32|0
1654604700000|2022-06-07 12:25:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1654605000000|2022-06-07 12:30:00|1.73|0.33|1.74|0.34|1.75|0.35|1.69|0.29|0
1654605300000|2022-06-07 12:35:00|1.75|0.35|1.72|0.32|1.75|0.35|1.7|0.3|0
1654605600000|2022-06-07 12:40:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1654605900000|2022-06-07 12:45:00|1.73|0.33|1.7|0.3|1.75|0.35|1.7|0.3|0
1654606200000|2022-06-07 12:50:00|1.71|0.31|1.69|0.29|1.72|0.32|1.68|0.28|0
1654606500000|2022-06-07 12:55:00|1.7|0.3|1.68|0.28|1.7|0.3|1.67|0.27|0
1654606800000|2022-06-07 13:00:00|1.67|0.27|1.7|0.3|1.7|0.3|1.67|0.27|0
1654607100000|2022-06-07 13:05:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1654607400000|2022-06-07 13:10:00|1.69|0.29|1.66|0.26|1.69|0.29|1.65|0.25|0
1654607700000|2022-06-07 13:15:00|1.67|0.27|1.67|0.27|1.69|0.29|1.67|0.27|0
1654608000000|2022-06-07 13:20:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1654608300000|2022-06-07 13:25:00|1.69|0.29|1.71|0.31|1.71|0.31|1.67|0.27|0
1654608600000|2022-06-07 13:30:00|1.7|0.3|1.81|0.41|1.82|0.42|1.67|0.27|0
1654608900000|2022-06-07 13:35:00|1.8|0.4|1.79|0.39|1.84|0.44|1.77|0.37|0
1654609200000|2022-06-07 13:40:00|1.8|0.4|1.83|0.43|1.84|0.44|1.78|0.38|0
1654609500000|2022-06-07 13:45:00|1.82|0.42|1.86|0.46|1.86|0.46|1.81|0.41|0
1654609800000|2022-06-07 13:50:00|1.88|0.48|1.89|0.49|1.94|0.54|1.85|0.45|0
1654610100000|2022-06-07 13:55:00|1.9|0.5|1.85|0.45|1.92|0.52|1.83|0.43|0
1654610400000|2022-06-07 14:00:00|1.86|0.46|1.91|0.51|1.92|0.52|1.83|0.43|0
1654610700000|2022-06-07 14:05:00|1.92|0.52|1.82|0.42|2.04|0.64|1.8|0.4|0
1654611000000|2022-06-07 14:10:00|1.83|0.43|1.79|0.39|1.85|0.45|1.77|0.37|0
1654611300000|2022-06-07 14:15:00|1.8|0.4|1.8|0.4|1.83|0.43|1.76|0.36|0
1654611600000|2022-06-07 14:20:00|1.81|0.41|1.86|0.46|1.9|0.5|1.78|0.38|0
1654611900000|2022-06-07 14:25:00|1.87|0.47|2|0.6|2.02|0.62|1.85|0.45|0
1654612200000|2022-06-07 14:30:00|2.01|0.61|2.09|0.69|2.1|0.7|1.99|0.59|0
1654612500000|2022-06-07 14:35:00|2.1|0.7|2.11|0.71|2.15|0.75|2.01|0.61|0
1654612800000|2022-06-07 14:40:00|2.1|0.7|2.1|0.7|2.19|0.79|2.08|0.68|0
1654613100000|2022-06-07 14:45:00|2.09|0.69|2.15|0.75|2.16|0.76|2.08|0.68|0
1654613400000|2022-06-07 14:50:00|2.16|0.76|2.14|0.74|2.16|0.76|2.1|0.7|0
1654613700000|2022-06-07 14:55:00|2.13|0.73|2.08|0.68|2.14|0.74|2.07|0.67|0
1654614000000|2022-06-07 15:00:00|2.09|0.69|2.06|0.66|2.12|0.72|2.05|0.65|0
1654614300000|2022-06-07 15:05:00|2.05|0.65|2.01|0.61|2.07|0.67|1.95|0.55|0
1654614600000|2022-06-07 15:10:00|2|0.6|2.04|0.64|2.06|0.66|1.99|0.59|0
1654614900000|2022-06-07 15:15:00|2.03|0.63|1.97|0.57|2.05|0.65|1.96|0.56|0
1654615200000|2022-06-07 15:20:00|1.98|0.58|1.91|0.51|1.99|0.59|1.91|0.51|0
1654615500000|2022-06-07 15:25:00|1.9|0.5|1.88|0.48|1.93|0.53|1.86|0.46|0
1654615800000|2022-06-07 15:30:00|1.83|0.43|1.94|0.54|1.96|0.56|1.81|0.41|0
1654616100000|2022-06-07 15:35:00|1.95|0.55|1.97|0.57|1.97|0.57|1.91|0.51|0
1654616400000|2022-06-07 15:40:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1654616700000|2022-06-07 15:45:00|1.94|0.54|1.87|0.47|1.98|0.58|1.87|0.47|0
1654617000000|2022-06-07 15:50:00|1.86|0.46|1.88|0.48|1.92|0.52|1.86|0.46|0
1654617300000|2022-06-07 15:55:00|1.89|0.49|1.95|0.55|1.97|0.57|1.88|0.48|0
1654617600000|2022-06-07 16:00:00|1.96|0.56|1.93|0.53|1.98|0.58|1.92|0.52|0
1654617900000|2022-06-07 16:05:00|1.92|0.52|1.91|0.51|1.93|0.53|1.87|0.47|0
1654618200000|2022-06-07 16:10:00|1.92|0.52|1.92|0.52|1.93|0.53|1.89|0.49|0
1654618500000|2022-06-07 16:15:00|1.91|0.51|1.87|0.47|1.92|0.52|1.84|0.44|0
1654618800000|2022-06-07 16:20:00|1.86|0.46|1.88|0.48|1.89|0.49|1.85|0.45|0
1654619100000|2022-06-07 16:25:00|1.89|0.49|1.9|0.5|1.92|0.52|1.89|0.49|0
1654619400000|2022-06-07 16:30:00|1.91|0.51|1.95|0.55|1.96|0.56|1.88|0.48|0
1654619700000|2022-06-07 16:35:00|1.94|0.54|1.97|0.57|1.97|0.57|1.93|0.53|0
1654620000000|2022-06-07 16:40:00|1.98|0.58|2|0.6|2.04|0.64|1.98|0.58|0
1654620300000|2022-06-07 16:45:00|2.01|0.61|2.02|0.62|2.03|0.63|2|0.6|0
1654620600000|2022-06-07 16:50:00|2.03|0.63|2.04|0.64|2.05|0.65|1.99|0.59|0
1654620900000|2022-06-07 16:55:00|2.05|0.65|2.03|0.63|2.05|0.65|2.01|0.61|0
1654621200000|2022-06-07 17:00:00|2.04|0.64|2.07|0.67|2.08|0.68|2.01|0.61|0
1654621500000|2022-06-07 17:05:00|2.08|0.68|2.11|0.71|2.11|0.71|2.04|0.64|0
1654621800000|2022-06-07 17:10:00|2.12|0.72|2.11|0.71|2.12|0.72|2.08|0.68|0
1654622100000|2022-06-07 17:15:00|2.12|0.72|2.13|0.73|2.15|0.75|2.11|0.71|0
1654622400000|2022-06-07 17:20:00|2.18|0.78|1.98|0.58|2.18|0.78|1.91|0.51|0
1654622700000|2022-06-07 17:25:00|1.97|0.57|1.98|0.58|2|0.6|1.96|0.56|0
1654623000000|2022-06-07 17:30:00|2|0.6|1.98|0.58|2.01|0.61|1.96|0.56|0
1654623300000|2022-06-07 17:35:00|1.99|0.59|1.98|0.58|2|0.6|1.95|0.55|0
1654623600000|2022-06-07 17:40:00|1.97|0.57|1.98|0.58|1.98|0.58|1.95|0.55|0
1654623900000|2022-06-07 17:45:00|1.97|0.57|1.97|0.57|1.99|0.59|1.95|0.55|0
1654624200000|2022-06-07 17:50:00|1.98|0.58|1.97|0.57|2.01|0.61|1.96|0.56|0
1654624500000|2022-06-07 17:55:00|1.96|0.56|1.89|0.49|1.96|0.56|1.89|0.49|0
1654624800000|2022-06-07 18:00:00|1.9|0.5|1.92|0.52|1.93|0.53|1.88|0.48|0
1654625100000|2022-06-07 18:05:00|1.93|0.53|2.02|0.62|2.02|0.62|1.92|0.52|0
1654625400000|2022-06-07 18:10:00|2.03|0.63|2.06|0.66|2.06|0.66|2.01|0.61|0
1654625700000|2022-06-07 18:15:00|2.07|0.67|2.02|0.62|2.07|0.67|2.01|0.61|0
1654626000000|2022-06-07 18:20:00|2.01|0.61|2.03|0.63|2.03|0.63|2.01|0.61|0
1654626300000|2022-06-07 18:25:00|2.02|0.62|2.04|0.64|2.05|0.65|2.01|0.61|0
1654626600000|2022-06-07 18:30:00|2.03|0.63|2.09|0.69|2.1|0.7|2.03|0.63|0
1654626900000|2022-06-07 18:35:00|2.08|0.68|2.06|0.66|2.09|0.69|2.06|0.66|0
1654627200000|2022-06-07 18:40:00|2.07|0.67|1.97|0.57|2.07|0.67|1.95|0.55|0
1654627500000|2022-06-07 18:45:00|1.96|0.56|1.94|0.54|2|0.6|1.92|0.52|0
1654627800000|2022-06-07 18:50:00|1.93|0.53|1.97|0.57|1.98|0.58|1.93|0.53|0
1654628100000|2022-06-07 18:55:00|1.96|0.56|2|0.6|2.01|0.61|1.95|0.55|0
1654628400000|2022-06-07 19:00:00|1.99|0.59|2.05|0.65|2.06|0.66|1.99|0.59|0
1654628700000|2022-06-07 19:05:00|2.04|0.64|2.05|0.65|2.08|0.68|2.03|0.63|0
1654629000000|2022-06-07 19:10:00|2.06|0.66|2.04|0.64|2.08|0.68|2.02|0.62|0
1654629300000|2022-06-07 19:15:00|2.05|0.65|2.07|0.67|2.08|0.68|2.04|0.64|0
1654629600000|2022-06-07 19:20:00|2.06|0.66|2.08|0.68|2.11|0.71|2.06|0.66|0
1654629900000|2022-06-07 19:25:00|2.09|0.69|2.09|0.69|2.1|0.7|2.07|0.67|0
1654630200000|2022-06-07 19:30:00|2.08|0.68|2.11|0.71|2.19|0.79|1.96|0.56|0
1654630500000|2022-06-07 19:35:00|2.1|0.7|2.16|0.76|2.16|0.76|2.1|0.7|0
1654630800000|2022-06-07 19:40:00|2.17|0.77|2.15|0.75|2.18|0.78|2.13|0.73|0
1654631100000|2022-06-07 19:45:00|2.16|0.76|2.2|0.8|2.21|0.81|2.14|0.74|0
1654631400000|2022-06-07 19:50:00|2.19|0.79|2.22|0.82|2.23|0.83|2.17|0.77|0
1654631700000|2022-06-07 19:55:00|2.21|0.81|2.16|0.76|2.23|0.83|2.16|0.76|0
1654632000000|2022-06-07 20:00:00|2.17|0.77|2.11|0.71|2.17|0.77|2.09|0.69|0
1654632300000|2022-06-07 20:05:00|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1654632600000|2022-06-07 20:10:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1654632900000|2022-06-07 20:15:00|2.32|0.52|2.3|0.5|2.32|0.52|2.29|0.49|0
1654633200000|2022-06-07 20:20:00|2.31|0.51|2.3|0.5|2.32|0.52|2.29|0.49|0
1654633500000|2022-06-07 20:25:00|2.29|0.49|2.28|0.48|2.3|0.5|2.28|0.48|0
1654633800000|2022-06-07 20:30:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1654634100000|2022-06-07 20:35:00|2.29|0.49|2.28|0.48|2.29|0.49|2.27|0.47|0
1654634400000|2022-06-07 20:40:00|2.29|0.49|2.27|0.47|2.29|0.49|2.26|0.46|0
1654634700000|2022-06-07 20:45:00|2.26|0.46|2.26|0.46|2.28|0.48|2.26|0.46|0
1654635000000|2022-06-07 20:50:00|2.27|0.47|2.26|0.46|2.27|0.47|2.25|0.45|0
1654635300000|2022-06-07 20:55:00|2.25|0.45|2.26|0.46|2.27|0.47|2.25|0.45|0
1654635600000|2022-06-07 21:00:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1654637100000|2022-06-07 21:25:00|2.25|0.45|2.26|0.46|2.26|0.46|2.25|0.45|0
1654637400000|2022-06-07 21:30:00|2.27|0.47|2.27|0.47|2.27|0.47|2.27|0.47|0
1654637700000|2022-06-07 21:35:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1654638000000|2022-06-07 21:40:00|2.27|0.47|2.27|0.47|2.27|0.47|2.27|0.47|0
1654639200000|2022-06-07 22:00:00|2.26|0.46|2.29|0.49|2.31|0.51|2.26|0.46|0
1654639500000|2022-06-07 22:05:00|2.28|0.48|2.28|0.48|2.28|0.48|2.27|0.47|0
1654639800000|2022-06-07 22:10:00|2.29|0.49|2.31|0.51|2.32|0.52|2.29|0.49|0
1654640100000|2022-06-07 22:15:00|2.32|0.52|2.3|0.5|2.32|0.52|2.29|0.49|0
1654640400000|2022-06-07 22:20:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1654640700000|2022-06-07 22:25:00|2.3|0.5|2.29|0.49|2.31|0.51|2.28|0.48|0
1654641000000|2022-06-07 22:30:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1654641300000|2022-06-07 22:35:00|2.29|0.49|2.27|0.47|2.29|0.49|2.26|0.46|0
1654641600000|2022-06-07 22:40:00|2.28|0.48|2.29|0.49|2.29|0.49|2.27|0.47|0
1654641900000|2022-06-07 22:45:00|2.28|0.48|2.27|0.47|2.29|0.49|2.26|0.46|0
1654642200000|2022-06-07 22:50:00|2.26|0.46|2.28|0.48|2.28|0.48|2.26|0.46|0
1654642500000|2022-06-07 22:55:00|2.27|0.47|2.28|0.48|2.28|0.48|2.27|0.47|0
1654642800000|2022-06-07 23:00:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1654643100000|2022-06-07 23:05:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1654643400000|2022-06-07 23:10:00|2.28|0.48|2.28|0.48|2.29|0.49|2.28|0.48|0
1654643700000|2022-06-07 23:15:00|2.29|0.49|2.29|0.49|2.29|0.49|2.28|0.48|0
1654644000000|2022-06-07 23:20:00|2.28|0.48|2.29|0.49|2.29|0.49|2.28|0.48|0
1654644300000|2022-06-07 23:25:00|2.3|0.5|2.29|0.49|2.31|0.51|2.29|0.49|0
1654644600000|2022-06-07 23:30:00|2.3|0.5|2.26|0.46|2.3|0.5|2.26|0.46|0
1654644900000|2022-06-07 23:35:00|2.25|0.45|2.25|0.45|2.27|0.47|2.25|0.45|0
1654645200000|2022-06-07 23:40:00|2.26|0.46|2.22|0.42|2.26|0.46|2.21|0.41|0
1654645500000|2022-06-07 23:45:00|2.23|0.43|2.21|0.41|2.23|0.43|2.21|0.41|0
1654645800000|2022-06-07 23:50:00|2.2|0.4|2.21|0.41|2.22|0.42|2.2|0.4|0
1654646100000|2022-06-07 23:55:00|2.22|0.42|2.21|0.41|2.22|0.42|2.21|0.41|0
1654646400000|2022-06-08 00:00:00|2.2|0.4|2.22|0.42|2.24|0.44|2.19|0.39|0
1654646700000|2022-06-08 00:05:00|2.21|0.41|2.22|0.42|2.22|0.42|2.2|0.4|0
1654647000000|2022-06-08 00:10:00|2.23|0.43|2.25|0.45|2.25|0.45|2.22|0.42|0
1654647300000|2022-06-08 00:15:00|2.26|0.46|2.22|0.42|2.26|0.46|2.22|0.42|0
1654647600000|2022-06-08 00:20:00|2.23|0.43|2.22|0.42|2.23|0.43|2.19|0.39|0
1654647900000|2022-06-08 00:25:00|2.23|0.43|2.23|0.43|2.23|0.43|2.21|0.41|0
1654648200000|2022-06-08 00:30:00|2.24|0.44|2.25|0.45|2.25|0.45|2.23|0.43|0
1654648500000|2022-06-08 00:35:00|2.26|0.46|2.29|0.49|2.3|0.5|2.25|0.45|0
1654648800000|2022-06-08 00:40:00|2.3|0.5|2.29|0.49|2.31|0.51|2.29|0.49|0
1654649100000|2022-06-08 00:45:00|2.28|0.48|2.28|0.48|2.3|0.5|2.27|0.47|0
1654649400000|2022-06-08 00:50:00|2.27|0.47|2.3|0.5|2.3|0.5|2.27|0.47|0
1654649700000|2022-06-08 00:55:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1654650000000|2022-06-08 01:00:00|2.3|0.5|2.29|0.49|2.3|0.5|2.29|0.49|0
1654650300000|2022-06-08 01:05:00|2.28|0.48|2.29|0.49|2.3|0.5|2.28|0.48|0
1654650600000|2022-06-08 01:10:00|2.3|0.5|2.29|0.49|2.3|0.5|2.28|0.48|0
1654650900000|2022-06-08 01:15:00|2.3|0.5|2.32|0.52|2.34|0.54|2.3|0.5|0
1654651200000|2022-06-08 01:20:00|2.33|0.53|2.3|0.5|2.33|0.53|2.29|0.49|0
1654651500000|2022-06-08 01:25:00|2.29|0.49|2.28|0.48|2.3|0.5|2.27|0.47|0
1654651800000|2022-06-08 01:30:00|2.29|0.49|2.31|0.51|2.33|0.53|2.28|0.48|0
1654652100000|2022-06-08 01:35:00|2.32|0.52|2.3|0.5|2.33|0.53|2.29|0.49|0
1654652400000|2022-06-08 01:40:00|2.31|0.51|2.31|0.51|2.32|0.52|2.29|0.49|0
1654652700000|2022-06-08 01:45:00|2.32|0.52|2.28|0.48|2.32|0.52|2.25|0.45|0
1654653000000|2022-06-08 01:50:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1654653300000|2022-06-08 01:55:00|2.3|0.5|2.29|0.49|2.31|0.51|2.29|0.49|0
1654653600000|2022-06-08 02:00:00|2.3|0.5|2.31|0.51|2.31|0.51|2.3|0.5|0
1654653900000|2022-06-08 02:05:00|2.32|0.52|2.33|0.53|2.33|0.53|2.31|0.51|0
1654654200000|2022-06-08 02:10:00|2.32|0.52|2.32|0.52|2.33|0.53|2.31|0.51|0
1654654500000|2022-06-08 02:15:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1654654800000|2022-06-08 02:20:00|2.31|0.51|2.3|0.5|2.32|0.52|2.3|0.5|0
1654655100000|2022-06-08 02:25:00|2.31|0.51|2.32|0.52|2.32|0.52|2.31|0.51|0
1654655400000|2022-06-08 02:30:00|2.31|0.51|2.31|0.51|2.32|0.52|2.3|0.5|0
1654655700000|2022-06-08 02:35:00|2.32|0.52|2.33|0.53|2.33|0.53|2.31|0.51|0
1654656000000|2022-06-08 02:40:00|2.34|0.54|2.31|0.51|2.34|0.54|2.31|0.51|0
1654656300000|2022-06-08 02:45:00|2.32|0.52|2.27|0.47|2.32|0.52|2.27|0.47|0
1654656600000|2022-06-08 02:50:00|2.28|0.48|2.27|0.47|2.28|0.48|2.27|0.47|0
1654656900000|2022-06-08 02:55:00|2.26|0.46|2.25|0.45|2.28|0.48|2.25|0.45|0
1654657200000|2022-06-08 03:00:00|2.26|0.46|2.25|0.45|2.26|0.46|2.25|0.45|0
1654657500000|2022-06-08 03:05:00|2.26|0.46|2.22|0.42|2.26|0.46|2.22|0.42|0
1654657800000|2022-06-08 03:10:00|2.21|0.41|2.21|0.41|2.23|0.43|2.2|0.4|0
1654658100000|2022-06-08 03:15:00|2.2|0.4|2.15|0.35|2.22|0.42|2.14|0.34|0
1654658400000|2022-06-08 03:20:00|2.16|0.36|2.17|0.37|2.18|0.38|2.15|0.35|0
1654658700000|2022-06-08 03:25:00|2.16|0.36|2.18|0.38|2.18|0.38|2.15|0.35|0
1654659000000|2022-06-08 03:30:00|2.17|0.37|2.16|0.36|2.19|0.39|2.16|0.36|0
1654659300000|2022-06-08 03:35:00|2.17|0.37|2.17|0.37|2.18|0.38|2.16|0.36|0
1654659600000|2022-06-08 03:40:00|2.16|0.36|2.15|0.35|2.17|0.37|2.15|0.35|0
1654659900000|2022-06-08 03:45:00|2.16|0.36|2.18|0.38|2.18|0.38|2.16|0.36|0
1654660200000|2022-06-08 03:50:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1654660500000|2022-06-08 03:55:00|2.17|0.37|2.16|0.36|2.17|0.37|2.16|0.36|0
1654660800000|2022-06-08 04:00:00|2.17|0.37|2.16|0.36|2.17|0.37|2.15|0.35|0
1654661100000|2022-06-08 04:05:00|2.15|0.35|2.15|0.35|2.16|0.36|2.15|0.35|0
1654661400000|2022-06-08 04:10:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1654661700000|2022-06-08 04:15:00|2.17|0.37|2.16|0.36|2.18|0.38|2.16|0.36|0
1654662000000|2022-06-08 04:20:00|2.17|0.37|2.18|0.38|2.19|0.39|2.16|0.36|0
1654662300000|2022-06-08 04:25:00|2.19|0.39|2.18|0.38|2.19|0.39|2.17|0.37|0
1654662600000|2022-06-08 04:30:00|2.19|0.39|2.18|0.38|2.19|0.39|2.17|0.37|0
1654662900000|2022-06-08 04:35:00|2.17|0.37|2.17|0.37|2.18|0.38|2.17|0.37|0
1654663200000|2022-06-08 04:40:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1654663500000|2022-06-08 04:45:00|2.18|0.38|2.17|0.37|2.18|0.38|2.17|0.37|0
1654663800000|2022-06-08 04:50:00|2.16|0.36|2.13|0.33|2.16|0.36|2.13|0.33|0
1654664100000|2022-06-08 04:55:00|2.14|0.34|2.12|0.32|2.14|0.34|2.12|0.32|0
1654664400000|2022-06-08 05:00:00|2.13|0.33|2.15|0.35|2.15|0.35|2.12|0.32|0
1654664700000|2022-06-08 05:05:00|2.16|0.36|2.18|0.38|2.18|0.38|2.16|0.36|0
1654665000000|2022-06-08 05:10:00|2.19|0.39|2.19|0.39|2.19|0.39|2.18|0.38|0
1654665300000|2022-06-08 05:15:00|2.2|0.4|2.17|0.37|2.2|0.4|2.17|0.37|0
1654665600000|2022-06-08 05:20:00|2.16|0.36|2.17|0.37|2.19|0.39|2.16|0.36|0
1654665900000|2022-06-08 05:25:00|2.16|0.36|2.17|0.37|2.17|0.37|2.15|0.35|0
1654666200000|2022-06-08 05:30:00|2.16|0.36|2.21|0.41|2.21|0.41|2.16|0.36|0
1654666500000|2022-06-08 05:35:00|2.2|0.4|2.2|0.4|2.2|0.4|2.18|0.38|0
1654666800000|2022-06-08 05:40:00|2.21|0.41|2.2|0.4|2.23|0.43|2.2|0.4|0
1654667100000|2022-06-08 05:45:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1654667400000|2022-06-08 05:50:00|2.21|0.41|2.2|0.4|2.21|0.41|2.2|0.4|0
1654667700000|2022-06-08 05:55:00|2.21|0.41|2.21|0.41|2.21|0.41|2.18|0.38|0
1654668000000|2022-06-08 06:00:00|2.2|0.4|2.19|0.39|2.21|0.41|2.19|0.39|0
1654668300000|2022-06-08 06:05:00|2.2|0.4|2.2|0.4|2.2|0.4|2.18|0.38|0
1654668600000|2022-06-08 06:10:00|2.19|0.39|2.17|0.37|2.19|0.39|2.17|0.37|0
1654668900000|2022-06-08 06:15:00|2.16|0.36|2.18|0.38|2.18|0.38|2.16|0.36|0
1654669200000|2022-06-08 06:20:00|2.19|0.39|2.23|0.43|2.24|0.44|2.18|0.38|0
1654669500000|2022-06-08 06:25:00|2.22|0.42|2.22|0.42|2.24|0.44|2.21|0.41|0
1654669800000|2022-06-08 06:30:00|2.23|0.43|2.24|0.44|2.25|0.45|2.23|0.43|0
1654670100000|2022-06-08 06:35:00|2.23|0.43|2.23|0.43|2.24|0.44|2.23|0.43|0
1654670400000|2022-06-08 06:40:00|2.22|0.42|2.22|0.42|2.24|0.44|2.21|0.41|0
1654670700000|2022-06-08 06:45:00|2.21|0.41|2.21|0.41|2.22|0.42|2.21|0.41|0
1654671000000|2022-06-08 06:50:00|2.22|0.42|2.18|0.38|2.22|0.42|2.18|0.38|0
1654671300000|2022-06-08 06:55:00|2.19|0.39|2.21|0.41|2.21|0.41|2.19|0.39|0
1654671600000|2022-06-08 07:00:00|2.2|0.4|2.15|0.35|2.2|0.4|2.14|0.34|0
1654671900000|2022-06-08 07:05:00|1.95|0.55|1.97|0.57|1.97|0.57|1.84|0.44|0
1654672200000|2022-06-08 07:10:00|1.96|0.56|1.99|0.59|1.99|0.59|1.94|0.54|0
1654672500000|2022-06-08 07:15:00|1.98|0.58|2|0.6|2.02|0.62|1.97|0.57|0
1654672800000|2022-06-08 07:20:00|1.99|0.59|1.99|0.59|2|0.6|1.97|0.57|0
1654673100000|2022-06-08 07:25:00|2|0.6|1.99|0.59|2.01|0.61|1.97|0.57|0
1654673400000|2022-06-08 07:30:00|2|0.6|2|0.6|2.01|0.61|1.98|0.58|0
1654673700000|2022-06-08 07:35:00|1.99|0.59|2.01|0.61|2.01|0.61|1.97|0.57|0
1654674000000|2022-06-08 07:40:00|2.02|0.62|2.03|0.63|2.05|0.65|2.02|0.62|0
1654674300000|2022-06-08 07:45:00|2.02|0.62|2.02|0.62|2.04|0.64|2.01|0.61|0
1654674600000|2022-06-08 07:50:00|2.01|0.61|2.02|0.62|2.05|0.65|2.01|0.61|0
1654674900000|2022-06-08 07:55:00|2.01|0.61|2|0.6|2.03|0.63|2|0.6|0
1654675200000|2022-06-08 08:00:00|1.99|0.59|2.01|0.61|2.02|0.62|1.98|0.58|0
1654675500000|2022-06-08 08:05:00|2|0.6|2.01|0.61|2.02|0.62|1.98|0.58|0
1654675800000|2022-06-08 08:10:00|2|0.6|2.01|0.61|2.03|0.63|1.99|0.59|0
1654676100000|2022-06-08 08:15:00|2|0.6|1.98|0.58|2.01|0.61|1.96|0.56|0
1654676400000|2022-06-08 08:20:00|1.99|0.59|2.06|0.66|2.07|0.67|1.97|0.57|0
1654676700000|2022-06-08 08:25:00|2.05|0.65|2.07|0.67|2.08|0.68|2.04|0.64|0
1654677000000|2022-06-08 08:30:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1654677300000|2022-06-08 08:35:00|2.09|0.69|2.09|0.69|2.11|0.71|2.09|0.69|0
1654677600000|2022-06-08 08:40:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1654677900000|2022-06-08 08:45:00|2.1|0.7|2.05|0.65|2.12|0.72|1.96|0.56|0
1654678200000|2022-06-08 08:50:00|2.06|0.66|2.06|0.66|2.07|0.67|2.03|0.63|0
1654678500000|2022-06-08 08:55:00|2.05|0.65|2.04|0.64|2.06|0.66|2.03|0.63|0
1654678800000|2022-06-08 09:00:00|2.03|0.63|2.02|0.62|2.05|0.65|2.02|0.62|0
1654679100000|2022-06-08 09:05:00|2.01|0.61|1.98|0.58|2.02|0.62|1.98|0.58|0
1654679400000|2022-06-08 09:10:00|1.97|0.57|2.01|0.61|2.02|0.62|1.97|0.57|0
1654679700000|2022-06-08 09:15:00|2.02|0.62|2.03|0.63|2.03|0.63|1.96|0.56|0
1654680000000|2022-06-08 09:20:00|2.02|0.62|2.02|0.62|2.04|0.64|2.02|0.62|0
1654680300000|2022-06-08 09:25:00|2.03|0.63|2.01|0.61|2.04|0.64|2.01|0.61|0
1654680600000|2022-06-08 09:30:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1654680900000|2022-06-08 09:35:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1654681200000|2022-06-08 09:40:00|2.02|0.62|2.05|0.65|2.06|0.66|2.01|0.61|0
1654681500000|2022-06-08 09:45:00|2.06|0.66|2.04|0.64|2.06|0.66|2.04|0.64|0
1654681800000|2022-06-08 09:50:00|2.05|0.65|2.04|0.64|2.06|0.66|2.03|0.63|0
1654682100000|2022-06-08 09:55:00|2.03|0.63|2.03|0.63|2.05|0.65|2.03|0.63|0
1654682400000|2022-06-08 10:00:00|2.02|0.62|2.01|0.61|2.03|0.63|1.99|0.59|0
1654682700000|2022-06-08 10:05:00|2|0.6|1.95|0.55|2.01|0.61|1.95|0.55|0
1654683000000|2022-06-08 10:10:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1654683300000|2022-06-08 10:15:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1654683600000|2022-06-08 10:20:00|1.96|0.56|1.96|0.56|1.97|0.57|1.95|0.55|0
1654683900000|2022-06-08 10:25:00|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1654684200000|2022-06-08 10:30:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1654684500000|2022-06-08 10:35:00|1.95|0.55|1.97|0.57|1.97|0.57|1.94|0.54|0
1654684800000|2022-06-08 10:40:00|1.98|0.58|1.97|0.57|1.98|0.58|1.96|0.56|0
1654685100000|2022-06-08 10:45:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1654685400000|2022-06-08 10:50:00|2|0.6|2.05|0.65|2.05|0.65|1.99|0.59|0
1654685700000|2022-06-08 10:55:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1654686000000|2022-06-08 11:00:00|2.03|0.63|2.03|0.63|2.04|0.64|2|0.6|0
1654686300000|2022-06-08 11:05:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1654686600000|2022-06-08 11:10:00|2.05|0.65|2.09|0.69|2.09|0.69|2.04|0.64|0
1654686900000|2022-06-08 11:15:00|2.08|0.68|2.09|0.69|2.11|0.71|2.07|0.67|0
1654687200000|2022-06-08 11:20:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1654687500000|2022-06-08 11:25:00|2.1|0.7|2.11|0.71|2.11|0.71|2.09|0.69|0
1654687800000|2022-06-08 11:30:00|2.12|0.72|2.15|0.75|2.16|0.76|2.11|0.71|0
1654688100000|2022-06-08 11:35:00|2.14|0.74|2.11|0.71|2.16|0.76|2.11|0.71|0
1654688400000|2022-06-08 11:40:00|2.13|0.73|2.12|0.72|2.14|0.74|2.11|0.71|0
1654688700000|2022-06-08 11:45:00|2.13|0.73|2.09|0.69|2.13|0.73|2.09|0.69|0
1654689000000|2022-06-08 11:50:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1654689300000|2022-06-08 11:55:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1654689600000|2022-06-08 12:00:00|2.08|0.68|2.06|0.66|2.08|0.68|2.05|0.65|0
1654689900000|2022-06-08 12:05:00|2.07|0.67|2.07|0.67|2.09|0.69|2.06|0.66|0
1654690200000|2022-06-08 12:10:00|2.08|0.68|2.08|0.68|2.11|0.71|2.06|0.66|0
1654690500000|2022-06-08 12:15:00|2.07|0.67|2.07|0.67|2.08|0.68|2.05|0.65|0
1654690800000|2022-06-08 12:20:00|2.06|0.66|2.02|0.62|2.07|0.67|2.02|0.62|0
1654691100000|2022-06-08 12:25:00|2.01|0.61|2.01|0.61|2.03|0.63|2|0.6|0
1654691400000|2022-06-08 12:30:00|2|0.6|1.96|0.56|2.01|0.61|1.94|0.54|0
1654691700000|2022-06-08 12:35:00|1.95|0.55|2.03|0.63|2.03|0.63|1.95|0.55|0
1654692000000|2022-06-08 12:40:00|2.02|0.62|2.05|0.65|2.05|0.65|1.99|0.59|0
1654692300000|2022-06-08 12:45:00|2.04|0.64|2.06|0.66|2.08|0.68|2.04|0.64|0
1654692600000|2022-06-08 12:50:00|2.07|0.67|2.02|0.62|2.08|0.68|2.02|0.62|0
1654692900000|2022-06-08 12:55:00|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1654693200000|2022-06-08 13:00:00|2.05|0.65|2.02|0.62|2.06|0.66|2|0.6|0
1654693500000|2022-06-08 13:05:00|2.01|0.61|2.04|0.64|2.05|0.65|2.01|0.61|0
1654693800000|2022-06-08 13:10:00|2.03|0.63|2.05|0.65|2.06|0.66|2.02|0.62|0
1654694100000|2022-06-08 13:15:00|2.04|0.64|2.03|0.63|2.05|0.65|2.02|0.62|0
1654694400000|2022-06-08 13:20:00|2.04|0.64|2.04|0.64|2.05|0.65|2.02|0.62|0
1654694700000|2022-06-08 13:25:00|2.05|0.65|2.06|0.66|2.07|0.67|2.04|0.64|0
1654695000000|2022-06-08 13:30:00|2.07|0.67|2|0.6|2.07|0.67|1.92|0.52|0
1654695300000|2022-06-08 13:35:00|1.98|0.58|2.09|0.69|2.11|0.71|1.98|0.58|0
1654695600000|2022-06-08 13:40:00|2.07|0.67|2.04|0.64|2.09|0.69|2.03|0.63|0
1654695900000|2022-06-08 13:45:00|2.05|0.65|2.18|0.78|2.23|0.83|2.04|0.64|0
1654696200000|2022-06-08 13:50:00|2.19|0.79|2.13|0.73|2.23|0.83|2.07|0.67|0
1654696500000|2022-06-08 13:55:00|2.12|0.72|2.09|0.69|2.15|0.75|2.08|0.68|0
1654696800000|2022-06-08 14:00:00|2.1|0.7|2.12|0.72|2.12|0.72|2|0.6|0
1654697100000|2022-06-08 14:05:00|2.13|0.73|2.12|0.72|2.15|0.75|2.1|0.7|0
1654697400000|2022-06-08 14:10:00|2.11|0.71|1.93|0.53|2.11|0.71|1.93|0.53|0
1654697700000|2022-06-08 14:15:00|1.92|0.52|2.01|0.61|2.01|0.61|1.91|0.51|0
1654698000000|2022-06-08 14:20:00|2.02|0.62|2.1|0.7|2.1|0.7|2.01|0.61|0
1654698300000|2022-06-08 14:25:00|2.08|0.68|2.03|0.63|2.09|0.69|2.03|0.63|0
1654698600000|2022-06-08 14:30:00|2.02|0.62|2.1|0.7|2.12|0.72|2.01|0.61|0
1654698900000|2022-06-08 14:35:00|2.11|0.71|2.09|0.69|2.15|0.75|2.08|0.68|0
1654699200000|2022-06-08 14:40:00|2.08|0.68|2.01|0.61|2.13|0.73|1.96|0.56|0
1654699500000|2022-06-08 14:45:00|2.02|0.62|2.05|0.65|2.07|0.67|2.02|0.62|0
1654699800000|2022-06-08 14:50:00|2.06|0.66|2.04|0.64|2.08|0.68|2.02|0.62|0
1654700100000|2022-06-08 14:55:00|2.05|0.65|2.03|0.63|2.08|0.68|1.89|0.49|0
1654700400000|2022-06-08 15:00:00|2.04|0.64|2.02|0.62|2.05|0.65|1.99|0.59|0
1654700700000|2022-06-08 15:05:00|2.01|0.61|2.04|0.64|2.05|0.65|2.01|0.61|0
1654701000000|2022-06-08 15:10:00|2.05|0.65|2.12|0.72|2.12|0.72|2.02|0.62|0
1654701300000|2022-06-08 15:15:00|2.14|0.74|2.06|0.66|2.27|0.87|2.06|0.66|0
1654701600000|2022-06-08 15:20:00|2.05|0.65|2.03|0.63|2.08|0.68|2.02|0.62|0
1654701900000|2022-06-08 15:25:00|2.02|0.62|2.05|0.65|2.06|0.66|2.02|0.62|0
1654702200000|2022-06-08 15:30:00|2.04|0.64|2.05|0.65|2.08|0.68|2.03|0.63|0
1654702500000|2022-06-08 15:35:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1654702800000|2022-06-08 15:40:00|2.07|0.67|1.98|0.58|2.1|0.7|1.98|0.58|0
1654703100000|2022-06-08 15:45:00|1.99|0.59|1.96|0.56|2.01|0.61|1.94|0.54|0
1654703400000|2022-06-08 15:50:00|1.97|0.57|1.97|0.57|2|0.6|1.96|0.56|0
1654703700000|2022-06-08 15:55:00|1.98|0.58|1.95|0.55|1.99|0.59|1.94|0.54|0
1654704000000|2022-06-08 16:00:00|1.94|0.54|1.97|0.57|2.01|0.61|1.93|0.53|0
1654704300000|2022-06-08 16:05:00|1.98|0.58|1.94|0.54|1.98|0.58|1.91|0.51|0
1654704600000|2022-06-08 16:10:00|1.95|0.55|1.96|0.56|1.97|0.57|1.94|0.54|0
1654704900000|2022-06-08 16:15:00|1.97|0.57|1.95|0.55|1.97|0.57|1.92|0.52|0
1654705200000|2022-06-08 16:20:00|1.96|0.56|1.89|0.49|1.96|0.56|1.87|0.47|0
1654705500000|2022-06-08 16:25:00|1.88|0.48|1.86|0.46|1.88|0.48|1.8|0.4|0
1654705800000|2022-06-08 16:30:00|1.85|0.45|1.78|0.38|1.86|0.46|1.76|0.36|0
1654706100000|2022-06-08 16:35:00|1.77|0.37|1.69|0.29|1.78|0.38|1.69|0.29|0
1654706400000|2022-06-08 16:40:00|1.7|0.3|1.64|0.24|1.71|0.31|1.64|0.24|0
1654706700000|2022-06-08 16:45:00|1.63|0.23|1.69|0.29|1.7|0.3|1.62|0.22|0
1654707000000|2022-06-08 16:50:00|1.68|0.28|1.79|0.39|1.8|0.4|1.63|0.23|0
1654707300000|2022-06-08 16:55:00|1.78|0.38|1.82|0.42|1.83|0.43|1.78|0.38|0
1654707600000|2022-06-08 17:00:00|1.83|0.43|1.76|0.36|1.83|0.43|1.74|0.34|0
1654707900000|2022-06-08 17:05:00|1.75|0.35|1.8|0.4|1.81|0.41|1.75|0.35|0
1654708200000|2022-06-08 17:10:00|1.79|0.39|1.78|0.38|1.8|0.4|1.75|0.35|0
1654708500000|2022-06-08 17:15:00|1.77|0.37|1.81|0.41|1.81|0.41|1.76|0.36|0
1654708800000|2022-06-08 17:20:00|1.8|0.4|1.77|0.37|1.81|0.41|1.77|0.37|0
1654709100000|2022-06-08 17:25:00|1.78|0.38|1.72|0.32|1.78|0.38|1.72|0.32|0
1654709400000|2022-06-08 17:30:00|1.71|0.31|1.67|0.27|1.73|0.33|1.65|0.25|0
1654709700000|2022-06-08 17:35:00|1.66|0.26|1.62|0.22|1.67|0.27|1.62|0.22|0
1654710000000|2022-06-08 17:40:00|1.63|0.23|1.7|0.3|1.71|0.31|1.62|0.22|0
1654710300000|2022-06-08 17:45:00|1.71|0.31|1.72|0.32|1.74|0.34|1.68|0.28|0
1654710600000|2022-06-08 17:50:00|1.73|0.33|1.7|0.3|1.73|0.33|1.68|0.28|0
1654710900000|2022-06-08 17:55:00|1.71|0.31|1.69|0.29|1.74|0.34|1.69|0.29|0
1654711200000|2022-06-08 18:00:00|1.7|0.3|1.71|0.31|1.74|0.34|1.69|0.29|0
1654711500000|2022-06-08 18:05:00|1.72|0.32|1.71|0.31|1.74|0.34|1.7|0.3|0
1654711800000|2022-06-08 18:10:00|1.72|0.32|1.71|0.31|1.73|0.33|1.68|0.28|0
1654712100000|2022-06-08 18:15:00|1.72|0.32|1.68|0.28|1.72|0.32|1.67|0.27|0
1654712400000|2022-06-08 18:20:00|1.69|0.29|1.69|0.29|1.71|0.31|1.66|0.26|0
1654712700000|2022-06-08 18:25:00|1.68|0.28|1.64|0.24|1.7|0.3|1.61|0.21|0
1654713000000|2022-06-08 18:30:00|1.65|0.25|1.63|0.23|1.68|0.28|1.62|0.22|0
1654713300000|2022-06-08 18:35:00|1.62|0.22|1.63|0.23|1.64|0.24|1.6|0.2|0
1654713600000|2022-06-08 18:40:00|1.64|0.24|1.69|0.29|1.7|0.3|1.63|0.23|0
1654713900000|2022-06-08 18:45:00|1.7|0.3|1.69|0.29|1.72|0.32|1.67|0.27|0
1654714200000|2022-06-08 18:50:00|1.68|0.28|1.66|0.26|1.69|0.29|1.66|0.26|0
1654714500000|2022-06-08 18:55:00|1.65|0.25|1.67|0.27|1.68|0.28|1.65|0.25|0
1654714800000|2022-06-08 19:00:00|1.66|0.26|1.65|0.25|1.66|0.26|1.62|0.22|0
1654715100000|2022-06-08 19:05:00|1.64|0.24|1.63|0.23|1.66|0.26|1.6|0.2|0
1654715400000|2022-06-08 19:10:00|1.62|0.22|1.68|0.28|1.69|0.29|1.62|0.22|0
1654715700000|2022-06-08 19:15:00|1.69|0.29|1.72|0.32|1.72|0.32|1.65|0.25|0
1654716000000|2022-06-08 19:20:00|1.71|0.31|1.77|0.37|1.78|0.38|1.71|0.31|0
1654716300000|2022-06-08 19:25:00|1.78|0.38|1.77|0.37|1.79|0.39|1.76|0.36|0
1654716600000|2022-06-08 19:30:00|1.78|0.38|1.8|0.4|1.81|0.41|1.75|0.35|0
1654716900000|2022-06-08 19:35:00|1.81|0.41|1.7|0.3|1.83|0.43|1.7|0.3|0
1654717200000|2022-06-08 19:40:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1654717500000|2022-06-08 19:45:00|1.67|0.27|1.59|0.19|1.67|0.27|1.59|0.19|0
1654717800000|2022-06-08 19:50:00|1.6|0.2|1.61|0.21|1.65|0.25|1.58|0.18|0
1654718100000|2022-06-08 19:55:00|1.63|0.23|1.61|0.21|1.64|0.24|1.59|0.19|0
1654718400000|2022-06-08 20:00:00|1.62|0.22|1.58|0.18|1.63|0.23|1.57|0.17|0
1654718700000|2022-06-08 20:05:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1654719000000|2022-06-08 20:10:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1654719300000|2022-06-08 20:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1654719600000|2022-06-08 20:20:00|1.81|0.01|1.81|0.01|1.81|0.01|1.81|0.01|0
1654720200000|2022-06-08 20:30:00|1.82|0.02|1.82|0.02|1.82|0.02|1.81|0.01|0
1654720500000|2022-06-08 20:35:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1654720800000|2022-06-08 20:40:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1654721100000|2022-06-08 20:45:00|1.8|0|1.8|0|1.81|0.01|1.8|0|0
1654721400000|2022-06-08 20:50:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1654721700000|2022-06-08 20:55:00|1.86|0.06|1.86|0.06|1.88|0.08|1.86|0.06|0
1654722000000|2022-06-08 21:00:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1654722300000|2022-06-08 21:05:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1654723200000|2022-06-08 21:20:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1654723800000|2022-06-08 21:30:00|1.86|0.06|1.86|0.06|1.86|0.06|1.86|0.06|0
1654725600000|2022-06-08 22:00:00|1.85|0.05|1.83|0.03|1.86|0.06|1.83|0.03|0
1654725900000|2022-06-08 22:05:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1654726200000|2022-06-08 22:10:00|1.85|0.05|1.85|0.05|1.85|0.05|1.85|0.05|0
1654726800000|2022-06-08 22:20:00|1.86|0.06|1.85|0.05|1.86|0.06|1.84|0.04|0
1654727100000|2022-06-08 22:25:00|1.86|0.06|1.86|0.06|1.86|0.06|1.86|0.06|0
1654727400000|2022-06-08 22:30:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1654727700000|2022-06-08 22:35:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1654728300000|2022-06-08 22:45:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1654728600000|2022-06-08 22:50:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1654728900000|2022-06-08 22:55:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1654729200000|2022-06-08 23:00:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1654729500000|2022-06-08 23:05:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1654730100000|2022-06-08 23:15:00|1.89|0.09|1.89|0.09|1.89|0.09|1.88|0.08|0
1654730400000|2022-06-08 23:20:00|1.88|0.08|1.88|0.08|1.88|0.08|1.88|0.08|0
1654730700000|2022-06-08 23:25:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1654731000000|2022-06-08 23:30:00|1.88|0.08|1.88|0.08|1.89|0.09|1.88|0.08|0
1654731300000|2022-06-08 23:35:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1654731600000|2022-06-08 23:40:00|1.86|0.06|1.88|0.08|1.88|0.08|1.86|0.06|0
1654732200000|2022-06-08 23:50:00|1.89|0.09|1.86|0.06|1.89|0.09|1.86|0.06|0
1654732500000|2022-06-08 23:55:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1654732800000|2022-06-09 00:00:00|1.88|0.08|1.85|0.05|1.9|0.1|1.85|0.05|0
1654733100000|2022-06-09 00:05:00|1.86|0.06|1.85|0.05|1.87|0.07|1.84|0.04|0
1654733400000|2022-06-09 00:10:00|1.86|0.06|1.85|0.05|1.87|0.07|1.84|0.04|0
1654733700000|2022-06-09 00:15:00|1.84|0.04|1.83|0.03|1.85|0.05|1.82|0.02|0
1654734000000|2022-06-09 00:20:00|1.84|0.04|1.86|0.06|1.86|0.06|1.83|0.03|0
1654734300000|2022-06-09 00:25:00|1.85|0.05|1.8|0|1.86|0.06|1.8|0|0
1654758300000|2022-06-09 07:05:00|1.5|0.1|1.53|0.13|1.53|0.13|1.5|0.1|0
1654758600000|2022-06-09 07:10:00|1.54|0.14|1.5|0.1|1.54|0.14|1.5|0.1|0
1654758900000|2022-06-09 07:15:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1654759200000|2022-06-09 07:20:00|1.49|0.09|1.52|0.12|1.53|0.13|1.49|0.09|0
1654759500000|2022-06-09 07:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.51|0.11|0
1654759800000|2022-06-09 07:30:00|1.51|0.11|1.53|0.13|1.53|0.13|1.46|0.06|0
1654760100000|2022-06-09 07:35:00|1.52|0.12|1.54|0.14|1.54|0.14|1.51|0.11|0
1654760400000|2022-06-09 07:40:00|1.53|0.13|1.55|0.15|1.56|0.16|1.53|0.13|0
1654760700000|2022-06-09 07:45:00|1.56|0.16|1.56|0.16|1.57|0.17|1.56|0.16|0
1654761000000|2022-06-09 07:50:00|1.57|0.17|1.59|0.19|1.6|0.2|1.57|0.17|0
1654761300000|2022-06-09 07:55:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1654761600000|2022-06-09 08:00:00|1.58|0.18|1.57|0.17|1.59|0.19|1.56|0.16|0
1654761900000|2022-06-09 08:05:00|1.56|0.16|1.56|0.16|1.56|0.16|1.53|0.13|0
1654762200000|2022-06-09 08:10:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1654762500000|2022-06-09 08:15:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1654762800000|2022-06-09 08:20:00|1.57|0.17|1.58|0.18|1.58|0.18|1.55|0.15|0
1654763100000|2022-06-09 08:25:00|1.57|0.17|1.58|0.18|1.58|0.18|1.57|0.17|0
1654763400000|2022-06-09 08:30:00|1.59|0.19|1.59|0.19|1.64|0.24|1.58|0.18|0
1654763700000|2022-06-09 08:35:00|1.6|0.2|1.6|0.2|1.62|0.22|1.6|0.2|0
1654764000000|2022-06-09 08:40:00|1.59|0.19|1.6|0.2|1.61|0.21|1.59|0.19|0
1654764300000|2022-06-09 08:45:00|1.61|0.21|1.66|0.26|1.66|0.26|1.61|0.21|0
1654764600000|2022-06-09 08:50:00|1.67|0.27|1.64|0.24|1.69|0.29|1.64|0.24|0
1654764900000|2022-06-09 08:55:00|1.63|0.23|1.67|0.27|1.67|0.27|1.63|0.23|0
1654765200000|2022-06-09 09:00:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1654765500000|2022-06-09 09:05:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1654765800000|2022-06-09 09:10:00|1.67|0.27|1.65|0.25|1.67|0.27|1.65|0.25|0
1654766100000|2022-06-09 09:15:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1654766400000|2022-06-09 09:20:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1654766700000|2022-06-09 09:25:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1654767000000|2022-06-09 09:30:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1654767300000|2022-06-09 09:35:00|1.65|0.25|1.66|0.26|1.67|0.27|1.65|0.25|0
1654767600000|2022-06-09 09:40:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1654767900000|2022-06-09 09:45:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1654768200000|2022-06-09 09:50:00|1.64|0.24|1.64|0.24|1.66|0.26|1.64|0.24|0
1654768500000|2022-06-09 09:55:00|1.63|0.23|1.63|0.23|1.64|0.24|1.61|0.21|0
1654768800000|2022-06-09 10:00:00|1.64|0.24|1.63|0.23|1.64|0.24|1.63|0.23|0
1654769100000|2022-06-09 10:05:00|1.62|0.22|1.62|0.22|1.64|0.24|1.62|0.22|0
1654769400000|2022-06-09 10:10:00|1.63|0.23|1.63|0.23|1.63|0.23|1.61|0.21|0
1654769700000|2022-06-09 10:15:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1654770000000|2022-06-09 10:20:00|1.67|0.27|1.7|0.3|1.71|0.31|1.67|0.27|0
1654770300000|2022-06-09 10:25:00|1.71|0.31|1.76|0.36|1.76|0.36|1.7|0.3|0
1654770600000|2022-06-09 10:30:00|1.78|0.38|1.75|0.35|1.78|0.38|1.75|0.35|0
1654770900000|2022-06-09 10:35:00|1.76|0.36|1.73|0.33|1.77|0.37|1.73|0.33|0
1654771200000|2022-06-09 10:40:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1654771500000|2022-06-09 10:45:00|1.72|0.32|1.72|0.32|1.74|0.34|1.72|0.32|0
1654771800000|2022-06-09 10:50:00|1.73|0.33|1.76|0.36|1.76|0.36|1.72|0.32|0
1654772100000|2022-06-09 10:55:00|1.75|0.35|1.73|0.33|1.75|0.35|1.73|0.33|0
1654772400000|2022-06-09 11:00:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1654772700000|2022-06-09 11:05:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1654773000000|2022-06-09 11:10:00|1.73|0.33|1.74|0.34|1.74|0.34|1.72|0.32|0
1654773300000|2022-06-09 11:15:00|1.73|0.33|1.71|0.31|1.74|0.34|1.71|0.31|0
1654773600000|2022-06-09 11:20:00|1.7|0.3|1.76|0.36|1.8|0.4|1.7|0.3|0
1654773900000|2022-06-09 11:25:00|1.75|0.35|1.72|0.32|1.76|0.36|1.71|0.31|0
1654774200000|2022-06-09 11:30:00|1.73|0.33|1.7|0.3|1.74|0.34|1.7|0.3|0
1654774500000|2022-06-09 11:35:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1654774800000|2022-06-09 11:40:00|1.71|0.31|1.72|0.32|1.72|0.32|1.69|0.29|0
1654775100000|2022-06-09 11:45:00|1.71|0.31|1.63|0.23|1.78|0.38|1.63|0.23|0
1654775400000|2022-06-09 11:50:00|1.64|0.24|1.62|0.22|1.66|0.26|1.62|0.22|0
1654775700000|2022-06-09 11:55:00|1.61|0.21|1.62|0.22|1.62|0.22|1.59|0.19|0
1654776000000|2022-06-09 12:00:00|1.61|0.21|1.61|0.21|1.62|0.22|1.59|0.19|0
1654776300000|2022-06-09 12:05:00|1.6|0.2|1.6|0.2|1.62|0.22|1.59|0.19|0
1654776600000|2022-06-09 12:10:00|1.59|0.19|1.55|0.15|1.6|0.2|1.55|0.15|0
1654776900000|2022-06-09 12:15:00|1.54|0.14|1.55|0.15|1.57|0.17|1.53|0.13|0
1654777200000|2022-06-09 12:20:00|1.54|0.14|1.52|0.12|1.55|0.15|1.51|0.11|0
1654777500000|2022-06-09 12:25:00|1.53|0.13|1.59|0.19|1.59|0.19|1.48|0.08|0
1654777800000|2022-06-09 12:30:00|1.6|0.2|1.57|0.17|1.62|0.22|1.55|0.15|0
1654778100000|2022-06-09 12:35:00|1.56|0.16|1.58|0.18|1.58|0.18|1.54|0.14|0
1654778400000|2022-06-09 12:40:00|1.57|0.17|1.48|0.08|1.58|0.18|1.48|0.08|0
1654778700000|2022-06-09 12:45:00|1.49|0.09|1.48|0.08|1.51|0.11|1.48|0.08|0
1654779000000|2022-06-09 12:50:00|1.47|0.07|1.52|0.12|1.54|0.14|1.44|0.04|0
1654779300000|2022-06-09 12:55:00|1.51|0.11|1.54|0.14|1.55|0.15|1.51|0.11|0
1654779600000|2022-06-09 13:00:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1654779900000|2022-06-09 13:05:00|1.55|0.15|1.52|0.12|1.56|0.16|1.52|0.12|0
1654780200000|2022-06-09 13:10:00|1.51|0.11|1.49|0.09|1.57|0.17|1.49|0.09|0
1654780500000|2022-06-09 13:15:00|1.48|0.08|1.49|0.09|1.51|0.11|1.47|0.07|0
1654780800000|2022-06-09 13:20:00|1.5|0.1|1.5|0.1|1.52|0.12|1.5|0.1|0
1654781100000|2022-06-09 13:25:00|1.51|0.11|1.49|0.09|1.52|0.12|1.49|0.09|0
1654781400000|2022-06-09 13:30:00|1.48|0.08|1.69|0.29|1.69|0.29|1.43|0.03|0
1654781700000|2022-06-09 13:35:00|1.71|0.31|1.5|0.1|1.71|0.31|1.5|0.1|0
1654782000000|2022-06-09 13:40:00|1.49|0.09|1.47|0.07|1.52|0.12|1.43|0.03|0
1654782300000|2022-06-09 13:45:00|1.46|0.06|1.5|0.1|1.53|0.13|1.41|0.01|0
1654782600000|2022-06-09 13:50:00|1.51|0.11|1.62|0.22|1.65|0.25|1.51|0.11|0
1654782900000|2022-06-09 13:55:00|1.61|0.21|1.61|0.21|1.67|0.27|1.58|0.18|0
1654783200000|2022-06-09 14:00:00|1.62|0.22|1.55|0.15|1.62|0.22|1.55|0.15|0
1654783500000|2022-06-09 14:05:00|1.54|0.14|1.47|0.07|1.55|0.15|1.46|0.06|0
1654783800000|2022-06-09 14:10:00|1.46|0.06|1.45|0.05|1.47|0.07|1.4|0|0
1654784100000|2022-06-09 14:15:00|1.44|0.04|1.48|0.08|1.53|0.13|1.44|0.04|0
1654784400000|2022-06-09 14:20:00|1.49|0.09|1.59|0.19|1.59|0.19|1.48|0.08|0
1654784700000|2022-06-09 14:25:00|1.58|0.18|1.62|0.22|1.62|0.22|1.57|0.17|0
1654785000000|2022-06-09 14:30:00|1.63|0.23|1.6|0.2|1.67|0.27|1.58|0.18|0
1654785300000|2022-06-09 14:35:00|1.61|0.21|1.64|0.24|1.65|0.25|1.59|0.19|0
1654785600000|2022-06-09 14:40:00|1.63|0.23|1.56|0.16|1.63|0.23|1.54|0.14|0
1654785900000|2022-06-09 14:45:00|1.57|0.17|1.54|0.14|1.57|0.17|1.52|0.12|0
1654786200000|2022-06-09 14:50:00|1.53|0.13|1.48|0.08|1.53|0.13|1.47|0.07|0
1654786500000|2022-06-09 14:55:00|1.47|0.07|1.52|0.12|1.54|0.14|1.46|0.06|0
1654786800000|2022-06-09 15:00:00|1.51|0.11|1.46|0.06|1.53|0.13|1.45|0.05|0
1654787100000|2022-06-09 15:05:00|1.45|0.05|1.5|0.1|1.55|0.15|1.43|0.03|0
1654787400000|2022-06-09 15:10:00|1.49|0.09|1.57|0.17|1.58|0.18|1.49|0.09|0
1654787700000|2022-06-09 15:15:00|1.58|0.18|1.56|0.16|1.58|0.18|1.55|0.15|0
1654788000000|2022-06-09 15:20:00|1.57|0.17|1.6|0.2|1.61|0.21|1.56|0.16|0
1654788300000|2022-06-09 15:25:00|1.59|0.19|1.56|0.16|1.61|0.21|1.55|0.15|0
1654788600000|2022-06-09 15:30:00|1.57|0.17|1.56|0.16|1.59|0.19|1.53|0.13|0
1654788900000|2022-06-09 15:35:00|1.57|0.17|1.58|0.18|1.6|0.2|1.55|0.15|0
1654789200000|2022-06-09 15:40:00|1.59|0.19|1.65|0.25|1.69|0.29|1.59|0.19|0
1654789500000|2022-06-09 15:45:00|1.64|0.24|1.49|0.09|1.68|0.28|1.49|0.09|0
1654789800000|2022-06-09 15:50:00|1.48|0.08|1.5|0.1|1.51|0.11|1.46|0.06|0
1654790100000|2022-06-09 15:55:00|1.51|0.11|1.54|0.14|1.54|0.14|1.5|0.1|0
1654790400000|2022-06-09 16:00:00|1.53|0.13|1.52|0.12|1.56|0.16|1.51|0.11|0
1654790700000|2022-06-09 16:05:00|1.51|0.11|1.5|0.1|1.53|0.13|1.48|0.08|0
1654791000000|2022-06-09 16:10:00|1.49|0.09|1.5|0.1|1.55|0.15|1.45|0.05|0
1654791300000|2022-06-09 16:15:00|1.49|0.09|1.5|0.1|1.51|0.11|1.48|0.08|0
1654791600000|2022-06-09 16:20:00|1.51|0.11|1.52|0.12|1.54|0.14|1.5|0.1|0
1654791900000|2022-06-09 16:25:00|1.51|0.11|1.56|0.16|1.57|0.17|1.51|0.11|0
1654792200000|2022-06-09 16:30:00|1.57|0.17|1.57|0.17|1.58|0.18|1.54|0.14|0
1654792500000|2022-06-09 16:35:00|1.56|0.16|1.57|0.17|1.59|0.19|1.56|0.16|0
1654792800000|2022-06-09 16:40:00|1.58|0.18|1.56|0.16|1.6|0.2|1.54|0.14|0
1654793100000|2022-06-09 16:45:00|1.55|0.15|1.54|0.14|1.56|0.16|1.53|0.13|0
1654793400000|2022-06-09 16:50:00|1.53|0.13|1.52|0.12|1.57|0.17|1.52|0.12|0
1654793700000|2022-06-09 16:55:00|1.53|0.13|1.58|0.18|1.6|0.2|1.5|0.1|0
1654794000000|2022-06-09 17:00:00|1.59|0.19|1.48|0.08|1.61|0.21|1.46|0.06|0
1654794300000|2022-06-09 17:05:00|1.49|0.09|1.48|0.08|1.52|0.12|1.48|0.08|0
1654794600000|2022-06-09 17:10:00|1.49|0.09|1.49|0.09|1.51|0.11|1.48|0.08|0
1654794900000|2022-06-09 17:15:00|1.48|0.08|1.48|0.08|1.49|0.09|1.46|0.06|0
1654795200000|2022-06-09 17:20:00|1.47|0.07|1.43|0.03|1.48|0.08|1.43|0.03|0
1654795500000|2022-06-09 17:25:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1654795800000|2022-06-09 17:30:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1654796400000|2022-06-09 17:40:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1654796700000|2022-06-09 17:45:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1654797000000|2022-06-09 17:50:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1654797300000|2022-06-09 17:55:00|1.43|0.03|1.53|0.13|1.53|0.13|1.43|0.03|0
1654797600000|2022-06-09 18:00:00|1.52|0.12|1.48|0.08|1.53|0.13|1.47|0.07|0
1654797900000|2022-06-09 18:05:00|1.47|0.07|1.48|0.08|1.5|0.1|1.46|0.06|0
1654798200000|2022-06-09 18:10:00|1.47|0.07|1.48|0.08|1.49|0.09|1.45|0.05|0
1654798500000|2022-06-09 18:15:00|1.47|0.07|1.47|0.07|1.49|0.09|1.46|0.06|0
1654798800000|2022-06-09 18:20:00|1.48|0.08|1.43|0.03|1.49|0.09|1.42|0.02|0
1654799100000|2022-06-09 18:25:00|1.42|0.02|1.45|0.05|1.47|0.07|1.42|0.02|0
1654799400000|2022-06-09 18:30:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1654799700000|2022-06-09 18:35:00|1.4|0|1.4|0|1.42|0.02|1.4|0|0
1654800000000|2022-06-09 18:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1654800300000|2022-06-09 18:45:00|1.42|0.02|1.42|0.02|1.44|0.04|1.41|0.01|0
1654800600000|2022-06-09 18:50:00|1.43|0.03|1.41|0.01|1.44|0.04|1.4|0|0
1654800900000|2022-06-09 18:55:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1654801200000|2022-06-09 19:00:00|1.46|0.06|1.4|0|1.46|0.06|1.4|0|0
1654805700000|2022-06-09 20:15:00|1.8||1.8||1.8||1.8||0
1654844700000|2022-06-10 07:05:00|1.4||1.4||1.4||1.4||0
1655103900000|2022-06-13 07:05:00|1.4||1.4||1.4||1.4||0
1655151300000|2022-06-13 20:15:00|1.8||1.8||1.8||1.8||0
1655190300000|2022-06-14 07:05:00|1.4||1.4||1.4||1.4||0
1655237700000|2022-06-14 20:15:00|1.8||1.8||1.8||1.8||0
1655276700000|2022-06-15 07:05:00|1.4||1.4||1.4||1.4||0
1655324100000|2022-06-15 20:15:00|1.8||1.8||1.8||1.8||0
1655363100000|2022-06-16 07:05:00|1.4||1.4||1.4||1.4||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
1655795100000|2022-06-21 07:05:00|1.4||1.4||1.4||1.4||0
1655842500000|2022-06-21 20:15:00|1.8||1.8||1.8||1.8||0
1655881500000|2022-06-22 07:05:00|1.4||1.4||1.4||1.4||0
1655928900000|2022-06-22 20:15:00|1.8||1.8||1.8||1.8||0
1655967900000|2022-06-23 07:05:00|1.4||1.4||1.4||1.4||0
1656015300000|2022-06-23 20:15:00|1.8||1.8||1.8||1.8||0
1656054300000|2022-06-24 07:05:00|1.4||1.4||1.4||1.4||0
1656313500000|2022-06-27 07:05:00|1.4||1.4||1.4||1.4||0
1656360900000|2022-06-27 20:15:00|1.6||1.6||1.6||1.6||0
1656399900000|2022-06-28 07:05:00|1.4||1.4||1.4||1.4||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||1.4||1.4||1.4||0
1656533700000|2022-06-29 20:15:00|1.6||1.6||1.6||1.6||0
1656572700000|2022-06-30 07:05:00|1.4||1.4||1.4||1.4||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
1659337500000|2022-08-01 07:05:00|1.4||1.4||1.4||1.4||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
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